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 (2015-05-22)Premium Content

Sensata Technologies Holding Nv (ST)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 150619C00022500 C 06/19/15 22.5 32.20 33.60
ST 150619C00025000 C 06/19/15 25.0 28.00 32.60
ST 150619C00030000 C 06/19/15 30.0 23.00 27.60
ST 150619C00035000 C 06/19/15 35.0 18.00 22.70
ST 150619C00040000 C 06/19/15 40.0 14.30 16.00
ST 150619C00045000 C 06/19/15 45.0 9.60 10.70
ST 150619C00050000 C 06/19/15 50.0 4.90 5.70
ST 150619C00055000 C 06/19/15 55.0 1.10 1.40
ST 150619C00060000 C 06/19/15 60.0 0.00 0.50
ST 150619C00065000 C 06/19/15 65.0 0.00 0.40
ST 150619C00070000 C 06/19/15 70.0 0.00 0.40
ST 150619C00075000 C 06/19/15 75.0 0.00 0.40
ST 150619C00080000 C 06/19/15 80.0 0.00 0.35
ST 150619C00085000 C 06/19/15 85.0 0.00 0.35
ST 150619P00022500 P 06/19/15 22.5 0.00 0.30
ST 150619P00025000 P 06/19/15 25.0 0.00 0.30
ST 150619P00030000 P 06/19/15 30.0 0.00 0.30
ST 150619P00035000 P 06/19/15 35.0 0.00 0.30
ST 150619P00040000 P 06/19/15 40.0 0.00 0.35
ST 150619P00045000 P 06/19/15 45.0 0.00 0.35
ST 150619P00050000 P 06/19/15 50.0 0.00 0.40
ST 150619P00055000 P 06/19/15 55.0 0.80 1.05
ST 150619P00060000 P 06/19/15 60.0 4.50 5.40
ST 150619P00065000 P 06/19/15 65.0 9.40 10.50
ST 150619P00070000 P 06/19/15 70.0 13.90 16.00
ST 150619P00075000 P 06/19/15 75.0 19.40 20.50
ST 150619P00080000 P 06/19/15 80.0 22.40 27.00
ST 150619P00085000 P 06/19/15 85.0 29.30 30.50
ST 150717C00030000 C 07/17/15 30.0 24.50 26.00
ST 150717C00035000 C 07/17/15 35.0 18.00 22.70
ST 150717C00040000 C 07/17/15 40.0 13.10 17.60
ST 150717C00045000 C 07/17/15 45.0 8.20 11.60
ST 150717C00050000 C 07/17/15 50.0 5.00 5.90
ST 150717C00055000 C 07/17/15 55.0 1.70 1.95
ST 150717C00060000 C 07/17/15 60.0 0.10 0.55
ST 150717C00065000 C 07/17/15 65.0 0.00 0.45
ST 150717C00070000 C 07/17/15 70.0 0.00 0.40
ST 150717C00075000 C 07/17/15 75.0 0.00 0.40
ST 150717C00080000 C 07/17/15 80.0 0.00 0.40
ST 150717P00030000 P 07/17/15 30.0 0.00 0.35
ST 150717P00035000 P 07/17/15 35.0 0.00 0.35
ST 150717P00040000 P 07/17/15 40.0 0.00 0.35
ST 150717P00045000 P 07/17/15 45.0 0.00 0.40
ST 150717P00050000 P 07/17/15 50.0 0.10 0.55
ST 150717P00055000 P 07/17/15 55.0 1.35 1.65
ST 150717P00060000 P 07/17/15 60.0 4.70 5.60
ST 150717P00065000 P 07/17/15 65.0 8.50 12.10
ST 150717P00070000 P 07/17/15 70.0 12.40 17.00
ST 150717P00075000 P 07/17/15 75.0 17.40 22.00
ST 150717P00080000 P 07/17/15 80.0 24.30 25.50
ST 150918C00025000 C 09/18/15 25.0 29.30 31.10
ST 150918C00030000 C 09/18/15 30.0 23.20 27.60
ST 150918C00035000 C 09/18/15 35.0 18.10 22.70
ST 150918C00040000 C 09/18/15 40.0 13.10 17.70
ST 150918C00045000 C 09/18/15 45.0 9.00 12.30
ST 150918C00050000 C 09/18/15 50.0 5.50 6.60
ST 150918C00055000 C 09/18/15 55.0 2.65 3.00
ST 150918C00060000 C 09/18/15 60.0 0.85 1.05
ST 150918C00065000 C 09/18/15 65.0 0.10 0.60
ST 150918C00070000 C 09/18/15 70.0 0.00 0.45
ST 150918P00025000 P 09/18/15 25.0 0.00 0.45
ST 150918P00030000 P 09/18/15 30.0 0.00 0.50
ST 150918P00035000 P 09/18/15 35.0 0.00 0.50
ST 150918P00040000 P 09/18/15 40.0 0.00 0.55
ST 150918P00045000 P 09/18/15 45.0 0.05 0.75
ST 150918P00050000 P 09/18/15 50.0 0.70 0.95
ST 150918P00055000 P 09/18/15 55.0 2.35 2.50
ST 150918P00060000 P 09/18/15 60.0 4.80 6.50
ST 150918P00065000 P 09/18/15 65.0 9.30 10.60
ST 150918P00070000 P 09/18/15 70.0 13.90 15.80
ST 151218C00030000 C 12/18/15 30.0 24.70 26.40
ST 151218C00035000 C 12/18/15 35.0 18.20 22.70
ST 151218C00040000 C 12/18/15 40.0 14.90 16.50
ST 151218C00045000 C 12/18/15 45.0 10.40 11.50
ST 151218C00050000 C 12/18/15 50.0 6.40 7.70
ST 151218C00055000 C 12/18/15 55.0 3.50 4.00
ST 151218C00060000 C 12/18/15 60.0 1.55 2.00
ST 151218C00065000 C 12/18/15 65.0 0.25 1.00
ST 151218C00070000 C 12/18/15 70.0 0.05 0.60
ST 151218C00075000 C 12/18/15 75.0 0.00 0.50
ST 151218C00080000 C 12/18/15 80.0 0.00 0.50
ST 151218C00085000 C 12/18/15 85.0 0.00 0.45
ST 151218P00030000 P 12/18/15 30.0 0.00 0.50
ST 151218P00035000 P 12/18/15 35.0 0.00 0.55
ST 151218P00040000 P 12/18/15 40.0 0.00 0.65
ST 151218P00045000 P 12/18/15 45.0 0.30 1.00
ST 151218P00050000 P 12/18/15 50.0 1.45 1.75
ST 151218P00055000 P 12/18/15 55.0 3.20 3.60
ST 151218P00060000 P 12/18/15 60.0 6.10 6.50
ST 151218P00065000 P 12/18/15 65.0 10.00 11.10
ST 151218P00070000 P 12/18/15 70.0 14.60 15.70
ST 151218P00075000 P 12/18/15 75.0 17.50 22.20
ST 151218P00080000 P 12/18/15 80.0 22.40 27.00
ST 151218P00085000 P 12/18/15 85.0 29.00 30.50

OPRA data is delayed 15 minutes.