Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Standard Pacific Corp (SPF)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 140816C00001000 C 08/16/14 1.0 7.00 7.40
SPF 140816C00002000 C 08/16/14 2.0 6.00 6.40
SPF 140816C00003000 C 08/16/14 3.0 5.00 5.40
SPF 140816C00004000 C 08/16/14 4.0 4.00 4.40
SPF 140816C00005000 C 08/16/14 5.0 3.00 3.40
SPF 140816C00006000 C 08/16/14 6.0 2.00 2.40
SPF 140816C00007000 C 08/16/14 7.0 1.05 1.40
SPF 140816C00008000 C 08/16/14 8.0 0.40 0.50
SPF 140816C00009000 C 08/16/14 9.0 0.05 0.10
SPF 140816C00010000 C 08/16/14 10.0 0.00 0.05
SPF 140816C00011000 C 08/16/14 11.0 0.00 0.05
SPF 140816C00012000 C 08/16/14 12.0 0.00 0.05
SPF 140816C00013000 C 08/16/14 13.0 0.00 0.05
SPF 140816C00014000 C 08/16/14 14.0 0.00 0.05
SPF 140816C00015000 C 08/16/14 15.0 0.00 0.05
SPF 140816C00016000 C 08/16/14 16.0 0.00 0.05
SPF 140816P00001000 P 08/16/14 1.0 0.00 0.05
SPF 140816P00002000 P 08/16/14 2.0 0.00 0.05
SPF 140816P00003000 P 08/16/14 3.0 0.00 0.05
SPF 140816P00004000 P 08/16/14 4.0 0.00 0.05
SPF 140816P00005000 P 08/16/14 5.0 0.00 0.05
SPF 140816P00006000 P 08/16/14 6.0 0.00 0.05
SPF 140816P00007000 P 08/16/14 7.0 0.00 0.10
SPF 140816P00008000 P 08/16/14 8.0 0.10 0.20
SPF 140816P00009000 P 08/16/14 9.0 0.70 1.00
SPF 140816P00010000 P 08/16/14 10.0 1.65 2.00
SPF 140816P00011000 P 08/16/14 11.0 2.60 3.00
SPF 140816P00012000 P 08/16/14 12.0 3.60 4.00
SPF 140816P00013000 P 08/16/14 13.0 4.60 5.00
SPF 140816P00014000 P 08/16/14 14.0 5.60 6.00
SPF 140816P00015000 P 08/16/14 15.0 6.60 7.00
SPF 140816P00016000 P 08/16/14 16.0 7.60 8.00
SPF 140920C00001000 C 09/20/14 1.0 7.00 7.40
SPF 140920C00002000 C 09/20/14 2.0 6.00 6.40
SPF 140920C00003000 C 09/20/14 3.0 5.00 5.40
SPF 140920C00004000 C 09/20/14 4.0 4.00 4.40
SPF 140920C00005000 C 09/20/14 5.0 3.00 3.40
SPF 140920C00006000 C 09/20/14 6.0 2.05 2.40
SPF 140920C00007000 C 09/20/14 7.0 1.10 1.45
SPF 140920C00008000 C 09/20/14 8.0 0.50 0.60
SPF 140920C00009000 C 09/20/14 9.0 0.10 0.20
SPF 140920C00010000 C 09/20/14 10.0 0.00 0.10
SPF 140920C00011000 C 09/20/14 11.0 0.00 0.05
SPF 140920C00012000 C 09/20/14 12.0 0.00 0.05
SPF 140920C00013000 C 09/20/14 13.0 0.00 0.05
SPF 140920C00014000 C 09/20/14 14.0 0.00 0.05
SPF 140920C00015000 C 09/20/14 15.0 0.00 0.05
SPF 140920C00016000 C 09/20/14 16.0 0.00 0.05
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 0.05
SPF 140920P00005000 P 09/20/14 5.0 0.00 0.05
SPF 140920P00006000 P 09/20/14 6.0 0.00 0.10
SPF 140920P00007000 P 09/20/14 7.0 0.05 0.15
SPF 140920P00008000 P 09/20/14 8.0 0.20 0.30
SPF 140920P00009000 P 09/20/14 9.0 0.75 1.05
SPF 140920P00010000 P 09/20/14 10.0 1.65 2.00
SPF 140920P00011000 P 09/20/14 11.0 2.60 3.00
SPF 140920P00012000 P 09/20/14 12.0 3.60 4.00
SPF 140920P00013000 P 09/20/14 13.0 4.60 5.00
SPF 140920P00014000 P 09/20/14 14.0 5.60 6.00
SPF 140920P00015000 P 09/20/14 15.0 6.60 7.00
SPF 140920P00016000 P 09/20/14 16.0 7.60 8.00
SPF 140920P00017000 P 09/20/14 17.0 8.60 9.00
SPF 141220C00001000 C 12/20/14 1.0 7.00 7.40
SPF 141220C00002000 C 12/20/14 2.0 6.00 6.40
SPF 141220C00003000 C 12/20/14 3.0 5.00 5.40
SPF 141220C00004000 C 12/20/14 4.0 4.00 4.40
SPF 141220C00005000 C 12/20/14 5.0 3.00 3.40
SPF 141220C00006000 C 12/20/14 6.0 2.10 2.45
SPF 141220C00007000 C 12/20/14 7.0 1.25 1.60
SPF 141220C00008000 C 12/20/14 8.0 0.75 0.90
SPF 141220C00009000 C 12/20/14 9.0 0.25 0.40
SPF 141220C00010000 C 12/20/14 10.0 0.10 0.20
SPF 141220C00011000 C 12/20/14 11.0 0.00 0.15
SPF 141220C00012000 C 12/20/14 12.0 0.00 0.15
SPF 141220C00013000 C 12/20/14 13.0 0.00 0.10
SPF 141220C00014000 C 12/20/14 14.0 0.00 0.05
SPF 141220C00015000 C 12/20/14 15.0 0.00 0.05
SPF 141220C00016000 C 12/20/14 16.0 0.00 0.05
SPF 141220P00001000 P 12/20/14 1.0 0.00 0.05
SPF 141220P00002000 P 12/20/14 2.0 0.00 0.05
SPF 141220P00003000 P 12/20/14 3.0 0.00 0.05
SPF 141220P00004000 P 12/20/14 4.0 0.00 0.10
SPF 141220P00005000 P 12/20/14 5.0 0.00 0.15
SPF 141220P00006000 P 12/20/14 6.0 0.05 0.20
SPF 141220P00007000 P 12/20/14 7.0 0.15 0.35
SPF 141220P00008000 P 12/20/14 8.0 0.45 0.60
SPF 141220P00009000 P 12/20/14 9.0 1.00 1.20
SPF 141220P00010000 P 12/20/14 10.0 1.75 2.10
SPF 141220P00011000 P 12/20/14 11.0 2.65 3.10
SPF 141220P00012000 P 12/20/14 12.0 3.60 4.00
SPF 141220P00013000 P 12/20/14 13.0 4.60 5.00
SPF 141220P00014000 P 12/20/14 14.0 5.60 6.00
SPF 141220P00015000 P 12/20/14 15.0 6.60 7.00
SPF 141220P00016000 P 12/20/14 16.0 7.60 8.00
SPF 150117C00002000 C 01/17/15 2.0 6.00 6.40
SPF 150117C00003000 C 01/17/15 3.0 5.00 5.40
SPF 150117C00004000 C 01/17/15 4.0 4.00 4.40
SPF 150117C00005000 C 01/17/15 5.0 3.00 3.50
SPF 150117C00006000 C 01/17/15 6.0 2.10 2.50
SPF 150117C00007000 C 01/17/15 7.0 1.40 1.60
SPF 150117C00008000 C 01/17/15 8.0 0.75 0.95
SPF 150117C00009000 C 01/17/15 9.0 0.35 0.45
SPF 150117C00010000 C 01/17/15 10.0 0.10 0.25
SPF 150117C00011000 C 01/17/15 11.0 0.00 0.20
SPF 150117C00012000 C 01/17/15 12.0 0.00 0.15
SPF 150117C00013000 C 01/17/15 13.0 0.00 0.10
SPF 150117C00014000 C 01/17/15 14.0 0.00 0.05
SPF 150117C00015000 C 01/17/15 15.0 0.00 0.05
SPF 150117C00016000 C 01/17/15 16.0 0.00 0.05
SPF 150117C00017000 C 01/17/15 17.0 0.00 0.05
SPF 150117P00002000 P 01/17/15 2.0 0.00 0.05
SPF 150117P00003000 P 01/17/15 3.0 0.00 0.05
SPF 150117P00004000 P 01/17/15 4.0 0.00 0.10
SPF 150117P00005000 P 01/17/15 5.0 0.05 0.15
SPF 150117P00006000 P 01/17/15 6.0 0.05 0.25
SPF 150117P00007000 P 01/17/15 7.0 0.20 0.35
SPF 150117P00008000 P 01/17/15 8.0 0.50 0.55
SPF 150117P00009000 P 01/17/15 9.0 1.10 1.20
SPF 150117P00010000 P 01/17/15 10.0 1.80 2.15
SPF 150117P00011000 P 01/17/15 11.0 2.70 3.10
SPF 150117P00012000 P 01/17/15 12.0 3.60 4.00
SPF 150117P00013000 P 01/17/15 13.0 4.60 5.00
SPF 150117P00014000 P 01/17/15 14.0 5.60 6.00
SPF 150117P00015000 P 01/17/15 15.0 6.60 7.00
SPF 150117P00016000 P 01/17/15 16.0 7.60 8.00
SPF 150117P00017000 P 01/17/15 17.0 8.60 9.00
SPF 150320C00001000 C 03/20/15 1.0 6.90 7.40
SPF 150320C00002000 C 03/20/15 2.0 5.90 6.40
SPF 150320C00003000 C 03/20/15 3.0 4.90 5.50
SPF 150320C00004000 C 03/20/15 4.0 4.00 4.50
SPF 150320C00005000 C 03/20/15 5.0 3.00 3.50
SPF 150320C00006000 C 03/20/15 6.0 2.15 2.55
SPF 150320C00007000 C 03/20/15 7.0 1.45 1.75
SPF 150320C00008000 C 03/20/15 8.0 0.95 1.10
SPF 150320C00009000 C 03/20/15 9.0 0.40 0.65
SPF 150320C00010000 C 03/20/15 10.0 0.20 0.40
SPF 150320C00011000 C 03/20/15 11.0 0.05 0.25
SPF 150320C00012000 C 03/20/15 12.0 0.00 0.25
SPF 150320C00013000 C 03/20/15 13.0 0.00 0.20
SPF 150320C00014000 C 03/20/15 14.0 0.00 0.15
SPF 150320C00015000 C 03/20/15 15.0 0.00 0.10
SPF 150320C00016000 C 03/20/15 16.0 0.00 0.10
SPF 150320P00001000 P 03/20/15 1.0 0.00 0.05
SPF 150320P00002000 P 03/20/15 2.0 0.00 0.05
SPF 150320P00003000 P 03/20/15 3.0 0.00 0.05
SPF 150320P00004000 P 03/20/15 4.0 0.00 0.15
SPF 150320P00005000 P 03/20/15 5.0 0.00 0.20
SPF 150320P00006000 P 03/20/15 6.0 0.05 0.30
SPF 150320P00007000 P 03/20/15 7.0 0.30 0.50
SPF 150320P00008000 P 03/20/15 8.0 0.65 0.85
SPF 150320P00009000 P 03/20/15 9.0 1.20 1.30
SPF 150320P00010000 P 03/20/15 10.0 1.90 2.25
SPF 150320P00011000 P 03/20/15 11.0 2.75 3.20
SPF 150320P00012000 P 03/20/15 12.0 3.60 4.10
SPF 150320P00013000 P 03/20/15 13.0 4.60 5.10
SPF 150320P00014000 P 03/20/15 14.0 5.60 6.10
SPF 150320P00015000 P 03/20/15 15.0 6.60 7.10
SPF 150320P00016000 P 03/20/15 16.0 7.60 8.10
SPF 160115C00003000 C 01/15/16 3.0 4.90 5.50
SPF 160115C00005000 C 01/15/16 5.0 3.40 3.80
SPF 160115C00007000 C 01/15/16 7.0 2.00 2.25
SPF 160115C00010000 C 01/15/16 10.0 0.65 1.00
SPF 160115C00012000 C 01/15/16 12.0 0.15 0.65
SPF 160115C00015000 C 01/15/16 15.0 0.00 0.40
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.20
SPF 160115P00005000 P 01/15/16 5.0 0.05 0.50
SPF 160115P00007000 P 01/15/16 7.0 0.70 1.05
SPF 160115P00010000 P 01/15/16 10.0 2.25 2.85
SPF 160115P00012000 P 01/15/16 12.0 3.90 4.50
SPF 160115P00015000 P 01/15/16 15.0 6.60 7.20

OPRA data is delayed 15 minutes.