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 (2014-08-22)Premium Content

Sensata Technologies Holding Nv (ST)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 140920C00020000 C 09/20/14 20.0 27.00 31.50
ST 140920C00022500 C 09/20/14 22.5 24.50 29.00
ST 140920C00025000 C 09/20/14 25.0 22.00 26.50
ST 140920C00030000 C 09/20/14 30.0 17.00 21.50
ST 140920C00035000 C 09/20/14 35.0 12.00 16.50
ST 140920C00040000 C 09/20/14 40.0 7.00 11.50
ST 140920C00045000 C 09/20/14 45.0 3.90 4.60
ST 140920C00050000 C 09/20/14 50.0 0.25 0.30
ST 140920C00055000 C 09/20/14 55.0 0.00 0.40
ST 140920P00020000 P 09/20/14 20.0 0.00 0.40
ST 140920P00022500 P 09/20/14 22.5 0.00 0.40
ST 140920P00025000 P 09/20/14 25.0 0.00 0.40
ST 140920P00030000 P 09/20/14 30.0 0.00 0.40
ST 140920P00035000 P 09/20/14 35.0 0.00 0.40
ST 140920P00040000 P 09/20/14 40.0 0.00 0.40
ST 140920P00045000 P 09/20/14 45.0 0.00 0.40
ST 140920P00050000 P 09/20/14 50.0 0.90 1.30
ST 140920P00055000 P 09/20/14 55.0 3.50 8.00
ST 141018C00025000 C 10/18/14 25.0 23.70 24.80
ST 141018C00030000 C 10/18/14 30.0 18.50 19.80
ST 141018C00035000 C 10/18/14 35.0 12.00 16.50
ST 141018C00040000 C 10/18/14 40.0 7.00 11.50
ST 141018C00045000 C 10/18/14 45.0 3.70 4.80
ST 141018C00050000 C 10/18/14 50.0 0.60 0.80
ST 141018C00055000 C 10/18/14 55.0 0.00 0.25
ST 141018C00060000 C 10/18/14 60.0 0.00 0.25
ST 141018C00065000 C 10/18/14 65.0 0.00 0.25
ST 141018P00025000 P 10/18/14 25.0 0.00 0.25
ST 141018P00030000 P 10/18/14 30.0 0.00 0.25
ST 141018P00035000 P 10/18/14 35.0 0.00 0.25
ST 141018P00040000 P 10/18/14 40.0 0.00 0.25
ST 141018P00045000 P 10/18/14 45.0 0.00 0.55
ST 141018P00050000 P 10/18/14 50.0 1.45 1.65
ST 141018P00055000 P 10/18/14 55.0 5.20 6.40
ST 141018P00060000 P 10/18/14 60.0 8.50 13.00
ST 141018P00065000 P 10/18/14 65.0 13.50 18.00
ST 141220C00022500 C 12/20/14 22.5 26.00 27.30
ST 141220C00025000 C 12/20/14 25.0 23.50 24.80
ST 141220C00030000 C 12/20/14 30.0 17.00 21.50
ST 141220C00035000 C 12/20/14 35.0 13.80 14.90
ST 141220C00040000 C 12/20/14 40.0 8.50 10.00
ST 141220C00045000 C 12/20/14 45.0 4.30 5.30
ST 141220C00050000 C 12/20/14 50.0 1.45 1.70
ST 141220C00055000 C 12/20/14 55.0 0.00 0.50
ST 141220C00060000 C 12/20/14 60.0 0.00 0.50
ST 141220C00065000 C 12/20/14 65.0 0.00 0.25
ST 141220P00022500 P 12/20/14 22.5 0.00 0.25
ST 141220P00025000 P 12/20/14 25.0 0.00 0.25
ST 141220P00030000 P 12/20/14 30.0 0.00 0.25
ST 141220P00035000 P 12/20/14 35.0 0.00 0.25
ST 141220P00040000 P 12/20/14 40.0 0.05 0.30
ST 141220P00045000 P 12/20/14 45.0 0.55 0.80
ST 141220P00050000 P 12/20/14 50.0 2.15 2.70
ST 141220P00055000 P 12/20/14 55.0 5.70 6.90
ST 141220P00060000 P 12/20/14 60.0 10.10 11.60
ST 141220P00065000 P 12/20/14 65.0 13.50 18.00
ST 150320C00025000 C 03/20/15 25.0 22.00 26.50
ST 150320C00030000 C 03/20/15 30.0 17.00 21.60
ST 150320C00035000 C 03/20/15 35.0 13.00 15.40
ST 150320C00040000 C 03/20/15 40.0 8.80 10.30
ST 150320C00045000 C 03/20/15 45.0 4.80 5.80
ST 150320C00050000 C 03/20/15 50.0 2.05 2.75
ST 150320C00055000 C 03/20/15 55.0 0.45 1.25
ST 150320C00060000 C 03/20/15 60.0 0.00 0.45
ST 150320C00065000 C 03/20/15 65.0 0.00 0.25
ST 150320C00070000 C 03/20/15 70.0 0.00 0.25
ST 150320P00025000 P 03/20/15 25.0 0.00 0.25
ST 150320P00030000 P 03/20/15 30.0 0.00 0.25
ST 150320P00035000 P 03/20/15 35.0 0.00 0.30
ST 150320P00040000 P 03/20/15 40.0 0.00 0.80
ST 150320P00045000 P 03/20/15 45.0 0.80 1.60
ST 150320P00050000 P 03/20/15 50.0 2.60 3.70
ST 150320P00055000 P 03/20/15 55.0 5.90 7.40
ST 150320P00060000 P 03/20/15 60.0 10.10 11.80
ST 150320P00065000 P 03/20/15 65.0 15.30 16.30
ST 150320P00070000 P 03/20/15 70.0 18.50 23.00

OPRA data is delayed 15 minutes.