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 (2014-11-21)Premium Content

Sensata Technologies Holding Nv (ST)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 150220C00030000 C 02/20/15 30.0 19.00 20.70
ST 150220C00035000 C 02/20/15 35.0 12.90 16.80
ST 150220C00040000 C 02/20/15 40.0 8.70 10.80
ST 150220C00045000 C 02/20/15 45.0 3.10 5.80
ST 150220C00050000 C 02/20/15 50.0 1.25 1.65
ST 150220C00055000 C 02/20/15 55.0 0.00 0.45
ST 150220C00060000 C 02/20/15 60.0 0.00 0.25
ST 150220C00065000 C 02/20/15 65.0 0.00 0.25
ST 150220C00070000 C 02/20/15 70.0 0.00 0.25
ST 150220C00075000 C 02/20/15 75.0 0.00 0.25
ST 150220P00030000 P 02/20/15 30.0 0.00 0.25
ST 150220P00035000 P 02/20/15 35.0 0.00 0.25
ST 150220P00040000 P 02/20/15 40.0 0.00 0.25
ST 150220P00045000 P 02/20/15 45.0 0.00 0.50
ST 150220P00050000 P 02/20/15 50.0 1.10 1.50
ST 150220P00055000 P 02/20/15 55.0 3.50 6.60
ST 150220P00060000 P 02/20/15 60.0 8.60 11.40
ST 150220P00065000 P 02/20/15 65.0 13.20 17.10
ST 150220P00070000 P 02/20/15 70.0 18.30 22.10
ST 150220P00075000 P 02/20/15 75.0 24.30 26.10
ST 150320C00025000 C 03/20/15 25.0 23.80 25.80
ST 150320C00030000 C 03/20/15 30.0 17.90 21.80
ST 150320C00035000 C 03/20/15 35.0 13.00 16.70
ST 150320C00040000 C 03/20/15 40.0 8.10 11.30
ST 150320C00045000 C 03/20/15 45.0 3.20 6.00
ST 150320C00050000 C 03/20/15 50.0 1.70 2.10
ST 150320C00055000 C 03/20/15 55.0 0.30 0.50
ST 150320C00060000 C 03/20/15 60.0 0.00 0.25
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 0.25
ST 150320P00040000 P 03/20/15 40.0 0.00 0.25
ST 150320P00045000 P 03/20/15 45.0 0.25 0.55
ST 150320P00050000 P 03/20/15 50.0 1.55 1.85
ST 150320P00055000 P 03/20/15 55.0 4.80 6.20
ST 150320P00060000 P 03/20/15 60.0 8.70 11.40
ST 150320P00065000 P 03/20/15 65.0 13.20 16.80
ST 150320P00070000 P 03/20/15 70.0 19.20 21.20
ST 150619C00022500 C 06/19/15 22.5 25.70 28.70
ST 150619C00025000 C 06/19/15 25.0 23.00 26.80
ST 150619C00030000 C 06/19/15 30.0 18.10 21.80
ST 150619C00035000 C 06/19/15 35.0 14.00 16.50
ST 150619C00040000 C 06/19/15 40.0 8.40 11.90
ST 150619C00045000 C 06/19/15 45.0 4.70 6.60
ST 150619C00050000 C 06/19/15 50.0 2.75 3.20
ST 150619C00055000 C 06/19/15 55.0 0.85 1.20
ST 150619C00060000 C 06/19/15 60.0 0.00 0.50
ST 150619P00022500 P 06/19/15 22.5 0.00 0.25
ST 150619P00025000 P 06/19/15 25.0 0.00 0.25
ST 150619P00030000 P 06/19/15 30.0 0.00 0.25
ST 150619P00035000 P 06/19/15 35.0 0.00 0.50
ST 150619P00040000 P 06/19/15 40.0 0.20 0.70
ST 150619P00045000 P 06/19/15 45.0 0.85 1.30
ST 150619P00050000 P 06/19/15 50.0 2.50 3.00
ST 150619P00055000 P 06/19/15 55.0 5.40 8.20
ST 150619P00060000 P 06/19/15 60.0 9.60 12.10
ST 150918C00025000 C 09/18/15 25.0 23.20 26.40
ST 150918C00030000 C 09/18/15 30.0 18.20 21.80
ST 150918C00035000 C 09/18/15 35.0 13.60 16.30
ST 150918C00040000 C 09/18/15 40.0 10.00 11.60
ST 150918C00045000 C 09/18/15 45.0 6.00 7.40
ST 150918C00050000 C 09/18/15 50.0 3.10 4.20
ST 150918C00055000 C 09/18/15 55.0 1.35 2.00
ST 150918C00060000 C 09/18/15 60.0 0.25 0.90
ST 150918C00065000 C 09/18/15 65.0 0.00 0.60
ST 150918C00070000 C 09/18/15 70.0 0.00 0.45
ST 150918P00025000 P 09/18/15 25.0 0.00 0.25
ST 150918P00030000 P 09/18/15 30.0 0.00 0.35
ST 150918P00035000 P 09/18/15 35.0 0.10 0.50
ST 150918P00040000 P 09/18/15 40.0 0.55 1.05
ST 150918P00045000 P 09/18/15 45.0 1.45 2.05
ST 150918P00050000 P 09/18/15 50.0 3.20 4.10
ST 150918P00055000 P 09/18/15 55.0 6.00 7.30
ST 150918P00060000 P 09/18/15 60.0 10.10 11.60
ST 150918P00065000 P 09/18/15 65.0 13.90 17.40
ST 150918P00070000 P 09/18/15 70.0 18.90 22.00

OPRA data is delayed 15 minutes.