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 (2016-02-19)Premium Content

Sensata Technologies Holding Nv (ST)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 160520C00020000 C 05/20/16 20.0 17.10 18.40
ST 160520C00022500 C 05/20/16 22.5 13.10 17.50
ST 160520C00025000 C 05/20/16 25.0 12.10 14.30
ST 160520C00030000 C 05/20/16 30.0 5.80 10.00
ST 160520C00035000 C 05/20/16 35.0 2.50 3.30
ST 160520C00040000 C 05/20/16 40.0 0.15 0.25
ST 160520C00045000 C 05/20/16 45.0 0.00 0.15
ST 160520C00050000 C 05/20/16 50.0 0.00 0.15
ST 160520P00020000 P 05/20/16 20.0 0.00 0.15
ST 160520P00022500 P 05/20/16 22.5 0.00 0.15
ST 160520P00025000 P 05/20/16 25.0 0.00 0.15
ST 160520P00030000 P 05/20/16 30.0 0.00 0.45
ST 160520P00035000 P 05/20/16 35.0 0.15 0.25
ST 160520P00040000 P 05/20/16 40.0 2.20 2.95
ST 160520P00045000 P 05/20/16 45.0 6.70 7.90
ST 160520P00050000 P 05/20/16 50.0 11.60 13.00
ST 160617C00022500 C 06/17/16 22.5 14.60 16.00
ST 160617C00025000 C 06/17/16 25.0 12.00 14.20
ST 160617C00030000 C 06/17/16 30.0 7.40 8.50
ST 160617C00035000 C 06/17/16 35.0 3.10 3.70
ST 160617C00040000 C 06/17/16 40.0 0.55 0.70
ST 160617C00045000 C 06/17/16 45.0 0.00 0.25
ST 160617C00050000 C 06/17/16 50.0 0.00 0.15
ST 160617C00055000 C 06/17/16 55.0 0.00 0.15
ST 160617C00060000 C 06/17/16 60.0 0.00 0.15
ST 160617C00065000 C 06/17/16 65.0 0.00 0.15
ST 160617C00070000 C 06/17/16 70.0 0.00 0.15
ST 160617P00022500 P 06/17/16 22.5 0.00 0.20
ST 160617P00025000 P 06/17/16 25.0 0.00 0.20
ST 160617P00030000 P 06/17/16 30.0 0.05 0.30
ST 160617P00035000 P 06/17/16 35.0 0.55 0.70
ST 160617P00040000 P 06/17/16 40.0 2.80 3.00
ST 160617P00045000 P 06/17/16 45.0 7.30 7.50
ST 160617P00050000 P 06/17/16 50.0 11.50 13.00
ST 160617P00055000 P 06/17/16 55.0 15.00 19.50
ST 160617P00060000 P 06/17/16 60.0 20.00 24.50
ST 160617P00065000 P 06/17/16 65.0 25.10 29.30
ST 160617P00070000 P 06/17/16 70.0 31.50 33.20
ST 160916C00017500 C 09/16/16 17.5 19.60 21.20
ST 160916C00020000 C 09/16/16 20.0 15.80 20.20
ST 160916C00022500 C 09/16/16 22.5 13.40 17.70
ST 160916C00025000 C 09/16/16 25.0 10.90 15.30
ST 160916C00030000 C 09/16/16 30.0 6.30 10.60
ST 160916C00035000 C 09/16/16 35.0 4.20 4.70
ST 160916C00040000 C 09/16/16 40.0 1.60 1.75
ST 160916C00045000 C 09/16/16 45.0 0.30 0.70
ST 160916C00050000 C 09/16/16 50.0 0.05 0.40
ST 160916C00055000 C 09/16/16 55.0 0.00 0.25
ST 160916P00017500 P 09/16/16 17.5 0.00 0.30
ST 160916P00020000 P 09/16/16 20.0 0.00 0.15
ST 160916P00022500 P 09/16/16 22.5 0.05 0.20
ST 160916P00025000 P 09/16/16 25.0 0.15 0.30
ST 160916P00030000 P 09/16/16 30.0 0.40 0.80
ST 160916P00035000 P 09/16/16 35.0 1.45 1.60
ST 160916P00040000 P 09/16/16 40.0 3.80 4.00
ST 160916P00045000 P 09/16/16 45.0 5.40 9.40
ST 160916P00050000 P 09/16/16 50.0 10.10 14.50
ST 160916P00055000 P 09/16/16 55.0 16.60 18.00
ST 161216C00020000 C 12/16/16 20.0 17.10 19.00
ST 161216C00022500 C 12/16/16 22.5 14.70 17.80
ST 161216C00025000 C 12/16/16 25.0 12.40 14.30
ST 161216C00030000 C 12/16/16 30.0 6.60 9.60
ST 161216C00035000 C 12/16/16 35.0 4.90 5.50
ST 161216C00040000 C 12/16/16 40.0 2.35 2.50
ST 161216C00045000 C 12/16/16 45.0 1.00 1.20
ST 161216C00050000 C 12/16/16 50.0 0.20 0.65
ST 161216C00055000 C 12/16/16 55.0 0.05 0.45
ST 161216P00020000 P 12/16/16 20.0 0.05 0.45
ST 161216P00022500 P 12/16/16 22.5 0.10 0.55
ST 161216P00025000 P 12/16/16 25.0 0.25 0.70
ST 161216P00030000 P 12/16/16 30.0 0.90 1.15
ST 161216P00035000 P 12/16/16 35.0 2.10 2.25
ST 161216P00040000 P 12/16/16 40.0 4.40 4.60
ST 161216P00045000 P 12/16/16 45.0 7.70 8.70
ST 161216P00050000 P 12/16/16 50.0 10.50 13.20
ST 161216P00055000 P 12/16/16 55.0 16.50 18.20

OPRA data is delayed 15 minutes.