Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Standard Pacific Corp (SPF)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 140419C00001000 C 04/19/14 1.0 6.80 7.30
SPF 140419C00002000 C 04/19/14 2.0 5.80 6.30
SPF 140419C00003000 C 04/19/14 3.0 4.90 5.30
SPF 140419C00004000 C 04/19/14 4.0 3.90 4.30
SPF 140419C00005000 C 04/19/14 5.0 2.90 3.30
SPF 140419C00006000 C 04/19/14 6.0 1.90 2.20
SPF 140419C00007000 C 04/19/14 7.0 0.95 1.15
SPF 140419C00008000 C 04/19/14 8.0 0.05 0.20
SPF 140419C00009000 C 04/19/14 9.0 0.00 0.05
SPF 140419C00010000 C 04/19/14 10.0 0.00 0.05
SPF 140419C00011000 C 04/19/14 11.0 0.00 0.05
SPF 140419C00012000 C 04/19/14 12.0 0.00 0.05
SPF 140419C00013000 C 04/19/14 13.0 0.00 0.05
SPF 140419C00014000 C 04/19/14 14.0 0.00 0.05
SPF 140419C00015000 C 04/19/14 15.0 0.00 0.05
SPF 140419C00016000 C 04/19/14 16.0 0.00 0.05
SPF 140419P00001000 P 04/19/14 1.0 0.00 0.05
SPF 140419P00002000 P 04/19/14 2.0 0.00 0.05
SPF 140419P00003000 P 04/19/14 3.0 0.00 0.05
SPF 140419P00004000 P 04/19/14 4.0 0.00 0.05
SPF 140419P00005000 P 04/19/14 5.0 0.00 0.05
SPF 140419P00006000 P 04/19/14 6.0 0.00 0.05
SPF 140419P00007000 P 04/19/14 7.0 0.00 0.05
SPF 140419P00008000 P 04/19/14 8.0 0.00 0.05
SPF 140419P00009000 P 04/19/14 9.0 0.85 1.00
SPF 140419P00010000 P 04/19/14 10.0 1.85 2.05
SPF 140419P00011000 P 04/19/14 11.0 2.75 3.10
SPF 140419P00012000 P 04/19/14 12.0 3.70 4.10
SPF 140419P00013000 P 04/19/14 13.0 4.70 5.10
SPF 140419P00014000 P 04/19/14 14.0 5.70 6.10
SPF 140419P00015000 P 04/19/14 15.0 6.70 7.10
SPF 140419P00016000 P 04/19/14 16.0 7.70 8.10
SPF 140517C00001000 C 05/17/14 1.0 6.80 7.30
SPF 140517C00002000 C 05/17/14 2.0 5.80 6.30
SPF 140517C00003000 C 05/17/14 3.0 4.90 5.30
SPF 140517C00004000 C 05/17/14 4.0 3.90 4.30
SPF 140517C00005000 C 05/17/14 5.0 2.90 3.30
SPF 140517C00006000 C 05/17/14 6.0 1.90 2.20
SPF 140517C00007000 C 05/17/14 7.0 0.95 1.20
SPF 140517C00008000 C 05/17/14 8.0 0.35 0.45
SPF 140517C00009000 C 05/17/14 9.0 0.05 0.15
SPF 140517C00010000 C 05/17/14 10.0 0.00 0.10
SPF 140517C00011000 C 05/17/14 11.0 0.00 0.05
SPF 140517C00012000 C 05/17/14 12.0 0.00 0.05
SPF 140517C00013000 C 05/17/14 13.0 0.00 0.05
SPF 140517C00014000 C 05/17/14 14.0 0.00 0.05
SPF 140517C00015000 C 05/17/14 15.0 0.00 0.05
SPF 140517C00016000 C 05/17/14 16.0 0.00 0.05
SPF 140517C00017000 C 05/17/14 17.0 0.00 0.05
SPF 140517P00001000 P 05/17/14 1.0 0.00 0.05
SPF 140517P00002000 P 05/17/14 2.0 0.00 0.05
SPF 140517P00003000 P 05/17/14 3.0 0.00 0.05
SPF 140517P00004000 P 05/17/14 4.0 0.00 0.05
SPF 140517P00005000 P 05/17/14 5.0 0.00 0.05
SPF 140517P00006000 P 05/17/14 6.0 0.00 0.15
SPF 140517P00007000 P 05/17/14 7.0 0.00 0.15
SPF 140517P00008000 P 05/17/14 8.0 0.25 0.35
SPF 140517P00009000 P 05/17/14 9.0 0.90 1.15
SPF 140517P00010000 P 05/17/14 10.0 1.80 2.10
SPF 140517P00011000 P 05/17/14 11.0 2.70 3.10
SPF 140517P00012000 P 05/17/14 12.0 3.70 4.10
SPF 140517P00013000 P 05/17/14 13.0 4.70 5.10
SPF 140517P00014000 P 05/17/14 14.0 5.70 6.20
SPF 140517P00015000 P 05/17/14 15.0 6.70 7.10
SPF 140517P00016000 P 05/17/14 16.0 7.70 8.10
SPF 140517P00017000 P 05/17/14 17.0 8.70 9.10
SPF 140621C00001000 C 06/21/14 1.0 6.90 7.30
SPF 140621C00002000 C 06/21/14 2.0 5.90 6.30
SPF 140621C00003000 C 06/21/14 3.0 4.90 5.30
SPF 140621C00004000 C 06/21/14 4.0 3.90 4.30
SPF 140621C00005000 C 06/21/14 5.0 2.90 3.30
SPF 140621C00006000 C 06/21/14 6.0 1.95 2.25
SPF 140621C00007000 C 06/21/14 7.0 1.05 1.35
SPF 140621C00008000 C 06/21/14 8.0 0.40 0.55
SPF 140621C00009000 C 06/21/14 9.0 0.10 0.25
SPF 140621C00010000 C 06/21/14 10.0 0.05 0.10
SPF 140621C00011000 C 06/21/14 11.0 0.00 0.10
SPF 140621C00012000 C 06/21/14 12.0 0.00 0.10
SPF 140621C00013000 C 06/21/14 13.0 0.00 0.05
SPF 140621C00014000 C 06/21/14 14.0 0.00 0.05
SPF 140621C00015000 C 06/21/14 15.0 0.00 0.05
SPF 140621C00016000 C 06/21/14 16.0 0.00 0.05
SPF 140621P00001000 P 06/21/14 1.0 0.00 0.05
SPF 140621P00002000 P 06/21/14 2.0 0.00 0.05
SPF 140621P00003000 P 06/21/14 3.0 0.00 0.05
SPF 140621P00004000 P 06/21/14 4.0 0.00 0.05
SPF 140621P00005000 P 06/21/14 5.0 0.00 0.15
SPF 140621P00006000 P 06/21/14 6.0 0.05 0.20
SPF 140621P00007000 P 06/21/14 7.0 0.10 0.25
SPF 140621P00008000 P 06/21/14 8.0 0.40 0.50
SPF 140621P00009000 P 06/21/14 9.0 0.95 1.20
SPF 140621P00010000 P 06/21/14 10.0 1.85 2.15
SPF 140621P00011000 P 06/21/14 11.0 2.75 3.10
SPF 140621P00012000 P 06/21/14 12.0 3.70 4.10
SPF 140621P00013000 P 06/21/14 13.0 4.70 5.10
SPF 140621P00014000 P 06/21/14 14.0 5.70 6.20
SPF 140621P00015000 P 06/21/14 15.0 6.70 7.20
SPF 140621P00016000 P 06/21/14 16.0 7.70 8.20
SPF 140920C00001000 C 09/20/14 1.0 6.80 7.30
SPF 140920C00002000 C 09/20/14 2.0 5.80 6.30
SPF 140920C00003000 C 09/20/14 3.0 4.90 5.30
SPF 140920C00004000 C 09/20/14 4.0 3.90 4.30
SPF 140920C00005000 C 09/20/14 5.0 2.95 3.30
SPF 140920C00006000 C 09/20/14 6.0 2.05 2.40
SPF 140920C00007000 C 09/20/14 7.0 1.25 1.60
SPF 140920C00008000 C 09/20/14 8.0 0.70 0.85
SPF 140920C00009000 C 09/20/14 9.0 0.30 0.45
SPF 140920C00010000 C 09/20/14 10.0 0.10 0.30
SPF 140920C00011000 C 09/20/14 11.0 0.05 0.20
SPF 140920C00012000 C 09/20/14 12.0 0.00 0.25
SPF 140920C00013000 C 09/20/14 13.0 0.00 0.20
SPF 140920C00014000 C 09/20/14 14.0 0.00 0.15
SPF 140920C00015000 C 09/20/14 15.0 0.00 0.10
SPF 140920C00016000 C 09/20/14 16.0 0.00 0.10
SPF 140920C00017000 C 09/20/14 17.0 0.00 0.05
SPF 140920P00001000 P 09/20/14 1.0 0.00 0.05
SPF 140920P00002000 P 09/20/14 2.0 0.00 0.05
SPF 140920P00003000 P 09/20/14 3.0 0.00 0.05
SPF 140920P00004000 P 09/20/14 4.0 0.00 0.15
SPF 140920P00005000 P 09/20/14 5.0 0.00 0.25
SPF 140920P00006000 P 09/20/14 6.0 0.10 0.20
SPF 140920P00007000 P 09/20/14 7.0 0.25 0.35
SPF 140920P00008000 P 09/20/14 8.0 0.65 0.75
SPF 140920P00009000 P 09/20/14 9.0 1.25 1.45
SPF 140920P00010000 P 09/20/14 10.0 2.00 2.25
SPF 140920P00011000 P 09/20/14 11.0 2.80 3.20
SPF 140920P00012000 P 09/20/14 12.0 3.80 4.20
SPF 140920P00013000 P 09/20/14 13.0 4.70 5.10
SPF 140920P00014000 P 09/20/14 14.0 5.70 6.20
SPF 140920P00015000 P 09/20/14 15.0 6.70 7.20
SPF 140920P00016000 P 09/20/14 16.0 7.70 8.20
SPF 140920P00017000 P 09/20/14 17.0 8.70 9.20
SPF 150117C00003000 C 01/17/15 3.0 4.90 5.20
SPF 150117C00005000 C 01/17/15 5.0 3.00 3.40
SPF 150117C00007000 C 01/17/15 7.0 1.50 1.75
SPF 150117C00010000 C 01/17/15 10.0 0.30 0.55
SPF 150117C00012000 C 01/17/15 12.0 0.15 0.30
SPF 150117C00015000 C 01/17/15 15.0 0.00 0.25
SPF 150117C00017000 C 01/17/15 17.0 0.00 0.15
SPF 150117P00003000 P 01/17/15 3.0 0.00 0.15
SPF 150117P00005000 P 01/17/15 5.0 0.05 0.20
SPF 150117P00007000 P 01/17/15 7.0 0.45 0.70
SPF 150117P00010000 P 01/17/15 10.0 2.20 2.55
SPF 150117P00012000 P 01/17/15 12.0 3.70 4.40
SPF 150117P00015000 P 01/17/15 15.0 6.50 7.40
SPF 150117P00017000 P 01/17/15 17.0 8.60 9.40
SPF 160115C00003000 C 01/15/16 3.0 4.80 5.60
SPF 160115C00005000 C 01/15/16 5.0 3.50 3.90
SPF 160115C00007000 C 01/15/16 7.0 2.00 2.55
SPF 160115C00010000 C 01/15/16 10.0 0.90 1.40
SPF 160115C00012000 C 01/15/16 12.0 0.45 0.95
SPF 160115C00015000 C 01/15/16 15.0 0.10 0.60
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.25
SPF 160115P00005000 P 01/15/16 5.0 0.25 0.65
SPF 160115P00007000 P 01/15/16 7.0 0.95 1.45
SPF 160115P00010000 P 01/15/16 10.0 2.60 3.30
SPF 160115P00012000 P 01/15/16 12.0 4.20 4.90
SPF 160115P00015000 P 01/15/16 15.0 6.70 7.60

OPRA data is delayed 15 minutes.