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 (2014-08-22)Premium Content

Sensata Technologies Holding Nv (ST)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 141018C00025000 C 10/18/14 25.0 17.90 20.50
ST 141018C00030000 C 10/18/14 30.0 12.60 16.40
ST 141018C00035000 C 10/18/14 35.0 7.30 11.40
ST 141018C00040000 C 10/18/14 40.0 3.90 4.90
ST 141018C00045000 C 10/18/14 45.0 0.40 0.55
ST 141018C00050000 C 10/18/14 50.0 0.00 0.25
ST 141018C00055000 C 10/18/14 55.0 0.00 0.25
ST 141018C00060000 C 10/18/14 60.0 0.00 0.25
ST 141018C00065000 C 10/18/14 65.0 0.00 0.25
ST 141018P00025000 P 10/18/14 25.0 0.00 0.25
ST 141018P00030000 P 10/18/14 30.0 0.00 0.25
ST 141018P00035000 P 10/18/14 35.0 0.00 0.25
ST 141018P00040000 P 10/18/14 40.0 0.00 0.40
ST 141018P00045000 P 10/18/14 45.0 0.95 1.05
ST 141018P00050000 P 10/18/14 50.0 4.60 6.60
ST 141018P00055000 P 10/18/14 55.0 9.60 11.10
ST 141018P00060000 P 10/18/14 60.0 13.60 17.70
ST 141018P00065000 P 10/18/14 65.0 19.20 22.10
ST 141122C00025000 C 11/22/14 25.0 18.20 20.50
ST 141122C00030000 C 11/22/14 30.0 12.30 16.40
ST 141122C00035000 C 11/22/14 35.0 8.90 9.90
ST 141122C00040000 C 11/22/14 40.0 4.10 5.00
ST 141122C00045000 C 11/22/14 45.0 1.05 1.40
ST 141122C00050000 C 11/22/14 50.0 0.00 0.30
ST 141122C00055000 C 11/22/14 55.0 0.00 0.25
ST 141122C00060000 C 11/22/14 60.0 0.00 0.25
ST 141122C00065000 C 11/22/14 65.0 0.00 0.25
ST 141122C00070000 C 11/22/14 70.0 0.00 0.25
ST 141122P00025000 P 11/22/14 25.0 0.00 0.25
ST 141122P00030000 P 11/22/14 30.0 0.00 0.45
ST 141122P00035000 P 11/22/14 35.0 0.00 0.50
ST 141122P00040000 P 11/22/14 40.0 0.10 0.50
ST 141122P00045000 P 11/22/14 45.0 1.65 1.85
ST 141122P00050000 P 11/22/14 50.0 5.20 6.30
ST 141122P00055000 P 11/22/14 55.0 9.80 12.70
ST 141122P00060000 P 11/22/14 60.0 14.10 17.30
ST 141122P00065000 P 11/22/14 65.0 18.60 22.70
ST 141122P00070000 P 11/22/14 70.0 23.70 27.50
ST 141220C00022500 C 12/20/14 22.5 21.00 22.90
ST 141220C00025000 C 12/20/14 25.0 18.20 20.50
ST 141220C00030000 C 12/20/14 30.0 12.40 16.40
ST 141220C00035000 C 12/20/14 35.0 8.80 9.90
ST 141220C00040000 C 12/20/14 40.0 4.40 5.20
ST 141220C00045000 C 12/20/14 45.0 1.25 1.50
ST 141220C00050000 C 12/20/14 50.0 0.10 0.35
ST 141220C00055000 C 12/20/14 55.0 0.00 0.45
ST 141220C00060000 C 12/20/14 60.0 0.00 0.25
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 0.25
ST 141220P00040000 P 12/20/14 40.0 0.25 0.60
ST 141220P00045000 P 12/20/14 45.0 1.85 2.05
ST 141220P00050000 P 12/20/14 50.0 5.30 6.40
ST 141220P00055000 P 12/20/14 55.0 9.60 12.00
ST 141220P00060000 P 12/20/14 60.0 13.80 16.40
ST 141220P00065000 P 12/20/14 65.0 19.20 22.10
ST 150320C00025000 C 03/20/15 25.0 18.50 20.40
ST 150320C00030000 C 03/20/15 30.0 13.60 15.60
ST 150320C00035000 C 03/20/15 35.0 9.20 10.50
ST 150320C00040000 C 03/20/15 40.0 5.00 6.00
ST 150320C00045000 C 03/20/15 45.0 1.85 2.30
ST 150320C00050000 C 03/20/15 50.0 0.50 0.85
ST 150320C00055000 C 03/20/15 55.0 0.05 0.65
ST 150320C00060000 C 03/20/15 60.0 0.00 0.25
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 0.55
ST 150320P00030000 P 03/20/15 30.0 0.00 0.70
ST 150320P00035000 P 03/20/15 35.0 0.25 0.95
ST 150320P00040000 P 03/20/15 40.0 0.90 1.50
ST 150320P00045000 P 03/20/15 45.0 2.30 2.85
ST 150320P00050000 P 03/20/15 50.0 5.80 6.90
ST 150320P00055000 P 03/20/15 55.0 10.10 11.50
ST 150320P00060000 P 03/20/15 60.0 14.70 16.70
ST 150320P00065000 P 03/20/15 65.0 19.30 21.60
ST 150320P00070000 P 03/20/15 70.0 23.60 27.70

OPRA data is delayed 15 minutes.