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 (2014-05-23)Premium Content

Sensata Technologies Holding Nv (ST)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 140816C00025000 C 08/16/14 25.0 21.40 23.20
ST 140816C00030000 C 08/16/14 30.0 15.00 19.40
ST 140816C00035000 C 08/16/14 35.0 10.00 14.40
ST 140816C00040000 C 08/16/14 40.0 5.00 9.40
ST 140816C00045000 C 08/16/14 45.0 2.05 2.70
ST 140816C00050000 C 08/16/14 50.0 0.00 0.25
ST 140816C00055000 C 08/16/14 55.0 0.00 0.25
ST 140816C00060000 C 08/16/14 60.0 0.00 0.40
ST 140816C00065000 C 08/16/14 65.0 0.00 0.25
ST 140816P00025000 P 08/16/14 25.0 0.00 0.40
ST 140816P00030000 P 08/16/14 30.0 0.00 0.25
ST 140816P00035000 P 08/16/14 35.0 0.00 0.25
ST 140816P00040000 P 08/16/14 40.0 0.00 0.15
ST 140816P00045000 P 08/16/14 45.0 0.35 0.50
ST 140816P00050000 P 08/16/14 50.0 2.75 3.60
ST 140816P00055000 P 08/16/14 55.0 5.70 10.00
ST 140816P00060000 P 08/16/14 60.0 10.70 15.00
ST 140816P00065000 P 08/16/14 65.0 15.70 20.00
ST 140920C00020000 C 09/20/14 20.0 25.00 29.30
ST 140920C00022500 C 09/20/14 22.5 22.50 26.80
ST 140920C00025000 C 09/20/14 25.0 20.00 24.40
ST 140920C00030000 C 09/20/14 30.0 15.00 19.40
ST 140920C00035000 C 09/20/14 35.0 10.00 14.40
ST 140920C00040000 C 09/20/14 40.0 6.40 7.80
ST 140920C00045000 C 09/20/14 45.0 2.55 2.90
ST 140920C00050000 C 09/20/14 50.0 0.25 0.50
ST 140920C00055000 C 09/20/14 55.0 0.00 0.25
ST 140920P00020000 P 09/20/14 20.0 0.00 0.25
ST 140920P00022500 P 09/20/14 22.5 0.00 0.25
ST 140920P00025000 P 09/20/14 25.0 0.00 0.25
ST 140920P00030000 P 09/20/14 30.0 0.00 0.45
ST 140920P00035000 P 09/20/14 35.0 0.00 0.25
ST 140920P00040000 P 09/20/14 40.0 0.00 0.25
ST 140920P00045000 P 09/20/14 45.0 0.65 0.85
ST 140920P00050000 P 09/20/14 50.0 2.90 4.00
ST 140920P00055000 P 09/20/14 55.0 7.40 8.70
ST 141220C00022500 C 12/20/14 22.5 22.50 26.80
ST 141220C00025000 C 12/20/14 25.0 20.00 24.40
ST 141220C00030000 C 12/20/14 30.0 16.50 17.80
ST 141220C00035000 C 12/20/14 35.0 10.00 14.40
ST 141220C00040000 C 12/20/14 40.0 7.10 8.00
ST 141220C00045000 C 12/20/14 45.0 3.20 3.90
ST 141220C00050000 C 12/20/14 50.0 1.05 1.30
ST 141220C00055000 C 12/20/14 55.0 0.00 0.70
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 0.50
ST 141220P00040000 P 12/20/14 40.0 0.00 0.70
ST 141220P00045000 P 12/20/14 45.0 1.20 1.75
ST 141220P00050000 P 12/20/14 50.0 3.80 4.40
ST 141220P00055000 P 12/20/14 55.0 7.60 8.70
ST 141220P00060000 P 12/20/14 60.0 12.40 13.50
ST 141220P00065000 P 12/20/14 65.0 15.70 20.00
ST 150320C00025000 C 03/20/15 25.0 20.00 24.40
ST 150320C00030000 C 03/20/15 30.0 15.80 18.20
ST 150320C00035000 C 03/20/15 35.0 11.00 13.40
ST 150320C00040000 C 03/20/15 40.0 7.30 8.50
ST 150320C00045000 C 03/20/15 45.0 3.60 4.40
ST 150320C00050000 C 03/20/15 50.0 1.50 1.90
ST 150320C00055000 C 03/20/15 55.0 0.35 0.75
ST 150320C00060000 C 03/20/15 60.0 0.00 0.65
ST 150320C00065000 C 03/20/15 65.0 0.00 0.50
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 0.50
ST 150320P00035000 P 03/20/15 35.0 0.00 0.65
ST 150320P00040000 P 03/20/15 40.0 0.35 1.20
ST 150320P00045000 P 03/20/15 45.0 1.90 2.25
ST 150320P00050000 P 03/20/15 50.0 4.30 5.00
ST 150320P00055000 P 03/20/15 55.0 7.90 9.10
ST 150320P00060000 P 03/20/15 60.0 12.00 14.30
ST 150320P00065000 P 03/20/15 65.0 17.40 18.60
ST 150320P00070000 P 03/20/15 70.0 21.80 23.70

OPRA data is delayed 15 minutes.