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 (2016-05-20)Premium Content

Sensata Technologies Holding Nv (ST)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 160617C00022500 C 06/17/16 22.5 13.30 15.10
ST 160617C00025000 C 06/17/16 25.0 11.10 12.60
ST 160617C00030000 C 06/17/16 30.0 6.10 7.50
ST 160617C00035000 C 06/17/16 35.0 1.65 2.80
ST 160617C00040000 C 06/17/16 40.0 0.05 0.25
ST 160617C00045000 C 06/17/16 45.0 0.00 0.35
ST 160617C00050000 C 06/17/16 50.0 0.00 0.35
ST 160617C00055000 C 06/17/16 55.0 0.00 0.35
ST 160617C00060000 C 06/17/16 60.0 0.00 0.35
ST 160617C00065000 C 06/17/16 65.0 0.00 0.35
ST 160617C00070000 C 06/17/16 70.0 0.00 0.35
ST 160617P00022500 P 06/17/16 22.5 0.00 0.35
ST 160617P00025000 P 06/17/16 25.0 0.00 0.35
ST 160617P00030000 P 06/17/16 30.0 0.00 0.35
ST 160617P00035000 P 06/17/16 35.0 0.20 0.35
ST 160617P00040000 P 06/17/16 40.0 3.00 3.30
ST 160617P00045000 P 06/17/16 45.0 8.00 8.10
ST 160617P00050000 P 06/17/16 50.0 12.40 14.00
ST 160617P00055000 P 06/17/16 55.0 16.00 20.40
ST 160617P00060000 P 06/17/16 60.0 21.00 25.40
ST 160617P00065000 P 06/17/16 65.0 26.00 30.40
ST 160617P00070000 P 06/17/16 70.0 32.40 34.00
ST 160715C00017500 C 07/15/16 17.5 18.40 20.10
ST 160715C00020000 C 07/15/16 20.0 14.70 19.10
ST 160715C00022500 C 07/15/16 22.5 12.20 16.60
ST 160715C00025000 C 07/15/16 25.0 10.20 14.10
ST 160715C00030000 C 07/15/16 30.0 5.50 9.20
ST 160715C00035000 C 07/15/16 35.0 2.55 3.10
ST 160715C00040000 C 07/15/16 40.0 0.30 0.60
ST 160715C00045000 C 07/15/16 45.0 0.00 0.40
ST 160715C00050000 C 07/15/16 50.0 0.00 0.35
ST 160715P00017500 P 07/15/16 17.5 0.00 0.35
ST 160715P00020000 P 07/15/16 20.0 0.00 0.35
ST 160715P00022500 P 07/15/16 22.5 0.00 0.40
ST 160715P00025000 P 07/15/16 25.0 0.00 0.40
ST 160715P00030000 P 07/15/16 30.0 0.00 0.45
ST 160715P00035000 P 07/15/16 35.0 0.60 0.75
ST 160715P00040000 P 07/15/16 40.0 2.90 4.20
ST 160715P00045000 P 07/15/16 45.0 6.10 10.40
ST 160715P00050000 P 07/15/16 50.0 12.40 14.10
ST 160916C00017500 C 09/16/16 17.5 18.50 20.30
ST 160916C00020000 C 09/16/16 20.0 14.70 19.10
ST 160916C00022500 C 09/16/16 22.5 12.60 16.70
ST 160916C00025000 C 09/16/16 25.0 10.90 13.60
ST 160916C00030000 C 09/16/16 30.0 5.00 9.60
ST 160916C00035000 C 09/16/16 35.0 3.30 3.60
ST 160916C00040000 C 09/16/16 40.0 0.90 1.20
ST 160916C00045000 C 09/16/16 45.0 0.10 0.55
ST 160916C00050000 C 09/16/16 50.0 0.00 0.45
ST 160916C00055000 C 09/16/16 55.0 0.00 0.50
ST 160916P00017500 P 09/16/16 17.5 0.00 0.45
ST 160916P00020000 P 09/16/16 20.0 0.00 0.10
ST 160916P00022500 P 09/16/16 22.5 0.00 0.15
ST 160916P00025000 P 09/16/16 25.0 0.05 0.25
ST 160916P00030000 P 09/16/16 30.0 0.35 0.55
ST 160916P00035000 P 09/16/16 35.0 1.35 1.55
ST 160916P00040000 P 09/16/16 40.0 3.90 4.40
ST 160916P00045000 P 09/16/16 45.0 6.20 10.60
ST 160916P00050000 P 09/16/16 50.0 11.10 15.40
ST 160916P00055000 P 09/16/16 55.0 17.30 18.90
ST 161216C00020000 C 12/16/16 20.0 16.00 18.90
ST 161216C00022500 C 12/16/16 22.5 12.50 16.80
ST 161216C00025000 C 12/16/16 25.0 10.40 14.50
ST 161216C00030000 C 12/16/16 30.0 5.70 10.20
ST 161216C00035000 C 12/16/16 35.0 4.10 4.50
ST 161216C00040000 C 12/16/16 40.0 1.70 2.00
ST 161216C00045000 C 12/16/16 45.0 0.55 0.85
ST 161216C00050000 C 12/16/16 50.0 0.00 0.85
ST 161216C00055000 C 12/16/16 55.0 0.00 0.50
ST 161216P00020000 P 12/16/16 20.0 0.00 0.50
ST 161216P00022500 P 12/16/16 22.5 0.00 0.90
ST 161216P00025000 P 12/16/16 25.0 0.10 0.60
ST 161216P00030000 P 12/16/16 30.0 0.80 1.05
ST 161216P00035000 P 12/16/16 35.0 2.10 2.25
ST 161216P00040000 P 12/16/16 40.0 4.60 4.90
ST 161216P00045000 P 12/16/16 45.0 6.50 11.00
ST 161216P00050000 P 12/16/16 50.0 11.20 15.50
ST 161216P00055000 P 12/16/16 55.0 17.30 19.10

OPRA data is delayed 15 minutes.