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 (2014-12-26)Premium Content

Standard Pacific Corp (SPF)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 150320C00001000 C 03/20/15 1.0 7.20 7.70
SPF 150320C00002000 C 03/20/15 2.0 6.20 6.70
SPF 150320C00003000 C 03/20/15 3.0 5.20 5.70
SPF 150320C00004000 C 03/20/15 4.0 4.20 4.70
SPF 150320C00005000 C 03/20/15 5.0 3.20 3.70
SPF 150320C00006000 C 03/20/15 6.0 2.25 2.70
SPF 150320C00007000 C 03/20/15 7.0 1.25 1.70
SPF 150320C00008000 C 03/20/15 8.0 0.35 0.70
SPF 150320C00009000 C 03/20/15 9.0 0.00 0.15
SPF 150320C00010000 C 03/20/15 10.0 0.00 0.05
SPF 150320C00011000 C 03/20/15 11.0 0.00 0.05
SPF 150320C00012000 C 03/20/15 12.0 0.00 0.05
SPF 150320C00013000 C 03/20/15 13.0 0.00 0.05
SPF 150320C00014000 C 03/20/15 14.0 0.00 0.05
SPF 150320C00015000 C 03/20/15 15.0 0.00 0.05
SPF 150320C00016000 C 03/20/15 16.0 0.00 0.05
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 0.05
SPF 150320P00005000 P 03/20/15 5.0 0.00 0.05
SPF 150320P00006000 P 03/20/15 6.0 0.00 0.05
SPF 150320P00007000 P 03/20/15 7.0 0.00 0.10
SPF 150320P00008000 P 03/20/15 8.0 0.00 0.15
SPF 150320P00009000 P 03/20/15 9.0 0.60 0.80
SPF 150320P00010000 P 03/20/15 10.0 1.30 1.75
SPF 150320P00011000 P 03/20/15 11.0 2.30 2.75
SPF 150320P00012000 P 03/20/15 12.0 3.30 3.80
SPF 150320P00013000 P 03/20/15 13.0 4.30 4.80
SPF 150320P00014000 P 03/20/15 14.0 5.30 5.80
SPF 150320P00015000 P 03/20/15 15.0 6.30 6.80
SPF 150320P00016000 P 03/20/15 16.0 7.30 7.80
SPF 150417C00001000 C 04/17/15 1.0 7.20 7.70
SPF 150417C00002000 C 04/17/15 2.0 6.20 6.70
SPF 150417C00003000 C 04/17/15 3.0 5.20 5.70
SPF 150417C00004000 C 04/17/15 4.0 4.20 4.70
SPF 150417C00005000 C 04/17/15 5.0 3.20 3.70
SPF 150417C00006000 C 04/17/15 6.0 2.20 2.70
SPF 150417C00007000 C 04/17/15 7.0 1.25 1.70
SPF 150417C00008000 C 04/17/15 8.0 0.45 0.80
SPF 150417C00009000 C 04/17/15 9.0 0.05 0.20
SPF 150417C00010000 C 04/17/15 10.0 0.00 0.10
SPF 150417C00011000 C 04/17/15 11.0 0.00 0.05
SPF 150417C00012000 C 04/17/15 12.0 0.00 0.05
SPF 150417C00013000 C 04/17/15 13.0 0.00 0.05
SPF 150417C00014000 C 04/17/15 14.0 0.00 0.05
SPF 150417C00015000 C 04/17/15 15.0 0.00 0.05
SPF 150417C00016000 C 04/17/15 16.0 0.00 0.05
SPF 150417P00001000 P 04/17/15 1.0 0.00 0.05
SPF 150417P00002000 P 04/17/15 2.0 0.00 0.05
SPF 150417P00003000 P 04/17/15 3.0 0.00 0.05
SPF 150417P00004000 P 04/17/15 4.0 0.00 0.05
SPF 150417P00005000 P 04/17/15 5.0 0.00 0.05
SPF 150417P00006000 P 04/17/15 6.0 0.00 0.10
SPF 150417P00007000 P 04/17/15 7.0 0.00 0.10
SPF 150417P00008000 P 04/17/15 8.0 0.15 0.30
SPF 150417P00009000 P 04/17/15 9.0 0.65 0.85
SPF 150417P00010000 P 04/17/15 10.0 1.35 1.80
SPF 150417P00011000 P 04/17/15 11.0 2.30 2.80
SPF 150417P00012000 P 04/17/15 12.0 3.30 3.80
SPF 150417P00013000 P 04/17/15 13.0 4.30 4.80
SPF 150417P00014000 P 04/17/15 14.0 5.30 5.80
SPF 150417P00015000 P 04/17/15 15.0 6.30 6.80
SPF 150417P00016000 P 04/17/15 16.0 7.30 7.80
SPF 150619C00001000 C 06/19/15 1.0 7.20 7.70
SPF 150619C00002000 C 06/19/15 2.0 6.20 6.70
SPF 150619C00003000 C 06/19/15 3.0 5.20 5.70
SPF 150619C00004000 C 06/19/15 4.0 4.20 4.70
SPF 150619C00005000 C 06/19/15 5.0 3.20 3.70
SPF 150619C00006000 C 06/19/15 6.0 2.25 2.75
SPF 150619C00007000 C 06/19/15 7.0 1.40 1.80
SPF 150619C00008000 C 06/19/15 8.0 0.70 0.85
SPF 150619C00009000 C 06/19/15 9.0 0.25 0.40
SPF 150619C00010000 C 06/19/15 10.0 0.05 0.20
SPF 150619C00011000 C 06/19/15 11.0 0.00 0.15
SPF 150619C00012000 C 06/19/15 12.0 0.00 0.10
SPF 150619C00013000 C 06/19/15 13.0 0.00 0.05
SPF 150619C00014000 C 06/19/15 14.0 0.00 0.05
SPF 150619C00015000 C 06/19/15 15.0 0.00 0.05
SPF 150619P00001000 P 06/19/15 1.0 0.00 0.05
SPF 150619P00002000 P 06/19/15 2.0 0.00 0.05
SPF 150619P00003000 P 06/19/15 3.0 0.00 0.05
SPF 150619P00004000 P 06/19/15 4.0 0.00 0.05
SPF 150619P00005000 P 06/19/15 5.0 0.00 0.15
SPF 150619P00006000 P 06/19/15 6.0 0.00 0.15
SPF 150619P00007000 P 06/19/15 7.0 0.10 0.20
SPF 150619P00008000 P 06/19/15 8.0 0.35 0.45
SPF 150619P00009000 P 06/19/15 9.0 0.90 1.05
SPF 150619P00010000 P 06/19/15 10.0 1.45 1.85
SPF 150619P00011000 P 06/19/15 11.0 2.35 2.80
SPF 150619P00012000 P 06/19/15 12.0 3.20 3.80
SPF 150619P00013000 P 06/19/15 13.0 4.30 4.80
SPF 150619P00014000 P 06/19/15 14.0 5.30 5.80
SPF 150619P00015000 P 06/19/15 15.0 6.30 6.80
SPF 150918C00001000 C 09/18/15 1.0 7.20 7.70
SPF 150918C00002000 C 09/18/15 2.0 6.20 6.70
SPF 150918C00003000 C 09/18/15 3.0 5.20 5.70
SPF 150918C00004000 C 09/18/15 4.0 4.20 4.70
SPF 150918C00005000 C 09/18/15 5.0 3.20 3.80
SPF 150918C00006000 C 09/18/15 6.0 2.35 2.85
SPF 150918C00007000 C 09/18/15 7.0 1.55 1.95
SPF 150918C00008000 C 09/18/15 8.0 0.85 1.25
SPF 150918C00009000 C 09/18/15 9.0 0.40 0.70
SPF 150918C00010000 C 09/18/15 10.0 0.10 0.40
SPF 150918C00011000 C 09/18/15 11.0 0.05 0.25
SPF 150918C00012000 C 09/18/15 12.0 0.05 0.20
SPF 150918C00013000 C 09/18/15 13.0 0.00 0.15
SPF 150918C00014000 C 09/18/15 14.0 0.00 0.15
SPF 150918C00015000 C 09/18/15 15.0 0.00 0.10
SPF 150918P00001000 P 09/18/15 1.0 0.00 0.05
SPF 150918P00002000 P 09/18/15 2.0 0.00 0.05
SPF 150918P00003000 P 09/18/15 3.0 0.00 0.05
SPF 150918P00004000 P 09/18/15 4.0 0.00 0.15
SPF 150918P00005000 P 09/18/15 5.0 0.00 0.20
SPF 150918P00006000 P 09/18/15 6.0 0.05 0.25
SPF 150918P00007000 P 09/18/15 7.0 0.10 0.40
SPF 150918P00008000 P 09/18/15 8.0 0.45 0.70
SPF 150918P00009000 P 09/18/15 9.0 0.80 1.25
SPF 150918P00010000 P 09/18/15 10.0 1.50 2.00
SPF 150918P00011000 P 09/18/15 11.0 2.35 2.90
SPF 150918P00012000 P 09/18/15 12.0 3.20 3.90
SPF 150918P00013000 P 09/18/15 13.0 4.20 4.80
SPF 150918P00014000 P 09/18/15 14.0 5.30 5.90
SPF 150918P00015000 P 09/18/15 15.0 6.30 6.80
SPF 160115C00003000 C 01/15/16 3.0 5.10 6.00
SPF 160115C00005000 C 01/15/16 5.0 3.20 4.00
SPF 160115C00007000 C 01/15/16 7.0 1.65 2.25
SPF 160115C00010000 C 01/15/16 10.0 0.25 0.70
SPF 160115C00012000 C 01/15/16 12.0 0.05 0.35
SPF 160115C00015000 C 01/15/16 15.0 0.00 0.15
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.10
SPF 160115P00005000 P 01/15/16 5.0 0.05 0.25
SPF 160115P00007000 P 01/15/16 7.0 0.30 0.60
SPF 160115P00010000 P 01/15/16 10.0 1.70 2.20
SPF 160115P00012000 P 01/15/16 12.0 3.20 4.00
SPF 160115P00015000 P 01/15/16 15.0 6.20 6.90

OPRA data is delayed 15 minutes.