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 (2015-02-20)Premium Content

Sensata Technologies Holding Nv (ST)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 150320C00025000 C 03/20/15 25.0 30.40 32.40
ST 150320C00030000 C 03/20/15 30.0 23.60 28.30
ST 150320C00035000 C 03/20/15 35.0 18.70 23.20
ST 150320C00040000 C 03/20/15 40.0 15.20 17.00
ST 150320C00045000 C 03/20/15 45.0 10.50 12.00
ST 150320C00050000 C 03/20/15 50.0 5.70 7.00
ST 150320C00055000 C 03/20/15 55.0 1.35 1.60
ST 150320C00060000 C 03/20/15 60.0 0.00 0.25
ST 150320C00065000 C 03/20/15 65.0 0.00 0.40
ST 150320C00070000 C 03/20/15 70.0 0.00 0.40
ST 150320P00025000 P 03/20/15 25.0 0.00 0.35
ST 150320P00030000 P 03/20/15 30.0 0.00 0.35
ST 150320P00035000 P 03/20/15 35.0 0.00 0.05
ST 150320P00040000 P 03/20/15 40.0 0.00 0.35
ST 150320P00045000 P 03/20/15 45.0 0.00 0.35
ST 150320P00050000 P 03/20/15 50.0 0.00 0.35
ST 150320P00055000 P 03/20/15 55.0 0.40 0.60
ST 150320P00060000 P 03/20/15 60.0 3.20 4.50
ST 150320P00065000 P 03/20/15 65.0 6.90 11.30
ST 150320P00070000 P 03/20/15 70.0 12.80 14.60
ST 150417C00030000 C 04/17/15 30.0 25.20 27.40
ST 150417C00035000 C 04/17/15 35.0 18.60 23.20
ST 150417C00040000 C 04/17/15 40.0 13.70 18.20
ST 150417C00045000 C 04/17/15 45.0 8.70 13.30
ST 150417C00050000 C 04/17/15 50.0 5.60 6.70
ST 150417C00055000 C 04/17/15 55.0 2.05 2.30
ST 150417C00060000 C 04/17/15 60.0 0.20 0.50
ST 150417C00065000 C 04/17/15 65.0 0.00 0.45
ST 150417C00070000 C 04/17/15 70.0 0.00 0.40
ST 150417C00075000 C 04/17/15 75.0 0.00 0.40
ST 150417P00030000 P 04/17/15 30.0 0.00 0.35
ST 150417P00035000 P 04/17/15 35.0 0.00 0.35
ST 150417P00040000 P 04/17/15 40.0 0.00 0.35
ST 150417P00045000 P 04/17/15 45.0 0.00 0.35
ST 150417P00050000 P 04/17/15 50.0 0.00 0.45
ST 150417P00055000 P 04/17/15 55.0 0.90 1.30
ST 150417P00060000 P 04/17/15 60.0 3.50 5.50
ST 150417P00065000 P 04/17/15 65.0 6.90 11.10
ST 150417P00070000 P 04/17/15 70.0 11.80 16.50
ST 150417P00075000 P 04/17/15 75.0 18.50 19.70
ST 150619C00022500 C 06/19/15 22.5 32.90 34.60
ST 150619C00025000 C 06/19/15 25.0 28.70 33.30
ST 150619C00030000 C 06/19/15 30.0 23.90 28.20
ST 150619C00035000 C 06/19/15 35.0 18.80 23.30
ST 150619C00040000 C 06/19/15 40.0 15.50 16.90
ST 150619C00045000 C 06/19/15 45.0 10.60 11.80
ST 150619C00050000 C 06/19/15 50.0 6.30 7.30
ST 150619C00055000 C 06/19/15 55.0 2.90 3.30
ST 150619C00060000 C 06/19/15 60.0 0.95 1.30
ST 150619P00022500 P 06/19/15 22.5 0.00 0.40
ST 150619P00025000 P 06/19/15 25.0 0.00 0.40
ST 150619P00030000 P 06/19/15 30.0 0.00 0.40
ST 150619P00035000 P 06/19/15 35.0 0.00 0.40
ST 150619P00040000 P 06/19/15 40.0 0.00 0.45
ST 150619P00045000 P 06/19/15 45.0 0.05 0.50
ST 150619P00050000 P 06/19/15 50.0 0.55 0.90
ST 150619P00055000 P 06/19/15 55.0 1.85 2.35
ST 150619P00060000 P 06/19/15 60.0 4.90 5.40
ST 150918C00025000 C 09/18/15 25.0 30.30 31.70
ST 150918C00030000 C 09/18/15 30.0 23.70 28.30
ST 150918C00035000 C 09/18/15 35.0 18.80 23.20
ST 150918C00040000 C 09/18/15 40.0 14.00 18.40
ST 150918C00045000 C 09/18/15 45.0 10.70 12.30
ST 150918C00050000 C 09/18/15 50.0 6.80 8.10
ST 150918C00055000 C 09/18/15 55.0 3.80 5.10
ST 150918C00060000 C 09/18/15 60.0 1.90 2.50
ST 150918C00065000 C 09/18/15 65.0 0.75 1.35
ST 150918C00070000 C 09/18/15 70.0 0.05 0.75
ST 150918P00025000 P 09/18/15 25.0 0.00 0.50
ST 150918P00030000 P 09/18/15 30.0 0.00 0.55
ST 150918P00035000 P 09/18/15 35.0 0.00 0.75
ST 150918P00040000 P 09/18/15 40.0 0.05 0.50
ST 150918P00045000 P 09/18/15 45.0 0.20 1.20
ST 150918P00050000 P 09/18/15 50.0 1.05 1.80
ST 150918P00055000 P 09/18/15 55.0 2.60 3.60
ST 150918P00060000 P 09/18/15 60.0 5.50 7.90
ST 150918P00065000 P 09/18/15 65.0 9.30 10.20
ST 150918P00070000 P 09/18/15 70.0 13.70 14.90

OPRA data is delayed 15 minutes.