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 (2015-02-20)Premium Content

Sensata Technologies Holding Nv (ST)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 150515C00030000 C 05/15/15 30.0 26.20 30.10
ST 150515C00035000 C 05/15/15 35.0 21.20 25.20
ST 150515C00040000 C 05/15/15 40.0 16.10 20.40
ST 150515C00045000 C 05/15/15 45.0 11.10 15.40
ST 150515C00050000 C 05/15/15 50.0 7.50 8.90
ST 150515C00055000 C 05/15/15 55.0 3.20 3.80
ST 150515C00060000 C 05/15/15 60.0 0.60 0.85
ST 150515C00065000 C 05/15/15 65.0 0.00 0.50
ST 150515C00070000 C 05/15/15 70.0 0.00 0.40
ST 150515C00075000 C 05/15/15 75.0 0.00 0.40
ST 150515C00080000 C 05/15/15 80.0 0.00 0.40
ST 150515C00085000 C 05/15/15 85.0 0.00 0.40
ST 150515P00030000 P 05/15/15 30.0 0.00 0.35
ST 150515P00035000 P 05/15/15 35.0 0.00 0.35
ST 150515P00040000 P 05/15/15 40.0 0.00 0.35
ST 150515P00045000 P 05/15/15 45.0 0.00 0.35
ST 150515P00050000 P 05/15/15 50.0 0.00 0.40
ST 150515P00055000 P 05/15/15 55.0 0.40 0.65
ST 150515P00060000 P 05/15/15 60.0 2.60 2.95
ST 150515P00065000 P 05/15/15 65.0 6.40 8.10
ST 150515P00070000 P 05/15/15 70.0 10.50 13.00
ST 150515P00075000 P 05/15/15 75.0 14.70 18.40
ST 150515P00080000 P 05/15/15 80.0 19.70 23.90
ST 150515P00085000 P 05/15/15 85.0 24.70 28.90
ST 150619C00022500 C 06/19/15 22.5 33.60 37.30
ST 150619C00025000 C 06/19/15 25.0 30.60 34.80
ST 150619C00030000 C 06/19/15 30.0 25.60 29.10
ST 150619C00035000 C 06/19/15 35.0 20.70 24.10
ST 150619C00040000 C 06/19/15 40.0 16.00 19.10
ST 150619C00045000 C 06/19/15 45.0 11.00 14.10
ST 150619C00050000 C 06/19/15 50.0 6.20 10.60
ST 150619C00055000 C 06/19/15 55.0 3.60 4.60
ST 150619C00060000 C 06/19/15 60.0 1.05 1.20
ST 150619C00065000 C 06/19/15 65.0 0.10 0.60
ST 150619C00070000 C 06/19/15 70.0 0.00 0.45
ST 150619C00075000 C 06/19/15 75.0 0.00 0.40
ST 150619C00080000 C 06/19/15 80.0 0.00 0.40
ST 150619C00085000 C 06/19/15 85.0 0.00 0.40
ST 150619P00022500 P 06/19/15 22.5 0.00 0.35
ST 150619P00025000 P 06/19/15 25.0 0.00 0.35
ST 150619P00030000 P 06/19/15 30.0 0.00 0.35
ST 150619P00035000 P 06/19/15 35.0 0.00 0.35
ST 150619P00040000 P 06/19/15 40.0 0.00 0.40
ST 150619P00045000 P 06/19/15 45.0 0.00 0.40
ST 150619P00050000 P 06/19/15 50.0 0.25 0.50
ST 150619P00055000 P 06/19/15 55.0 0.80 0.95
ST 150619P00060000 P 06/19/15 60.0 3.00 3.30
ST 150619P00065000 P 06/19/15 65.0 6.50 7.70
ST 150619P00070000 P 06/19/15 70.0 9.90 12.50
ST 150619P00075000 P 06/19/15 75.0 14.80 17.50
ST 150619P00080000 P 06/19/15 80.0 19.80 22.50
ST 150619P00085000 P 06/19/15 85.0 24.80 27.50
ST 150918C00025000 C 09/18/15 25.0 31.10 35.20
ST 150918C00030000 C 09/18/15 30.0 26.20 30.40
ST 150918C00035000 C 09/18/15 35.0 21.00 25.40
ST 150918C00040000 C 09/18/15 40.0 16.10 20.40
ST 150918C00045000 C 09/18/15 45.0 11.30 15.60
ST 150918C00050000 C 09/18/15 50.0 6.90 11.00
ST 150918C00055000 C 09/18/15 55.0 4.80 7.20
ST 150918C00060000 C 09/18/15 60.0 2.20 2.80
ST 150918C00065000 C 09/18/15 65.0 0.80 1.20
ST 150918C00070000 C 09/18/15 70.0 0.00 0.65
ST 150918P00025000 P 09/18/15 25.0 0.00 0.45
ST 150918P00030000 P 09/18/15 30.0 0.00 0.95
ST 150918P00035000 P 09/18/15 35.0 0.00 0.65
ST 150918P00040000 P 09/18/15 40.0 0.00 4.80
ST 150918P00045000 P 09/18/15 45.0 0.10 0.60
ST 150918P00050000 P 09/18/15 50.0 0.55 1.10
ST 150918P00055000 P 09/18/15 55.0 1.80 2.25
ST 150918P00060000 P 09/18/15 60.0 4.10 4.60
ST 150918P00065000 P 09/18/15 65.0 5.80 9.80
ST 150918P00070000 P 09/18/15 70.0 10.00 14.30
ST 151218C00030000 C 12/18/15 30.0 26.10 30.40
ST 151218C00035000 C 12/18/15 35.0 21.20 25.40
ST 151218C00040000 C 12/18/15 40.0 16.30 20.40
ST 151218C00045000 C 12/18/15 45.0 11.70 16.00
ST 151218C00050000 C 12/18/15 50.0 8.00 11.30
ST 151218C00055000 C 12/18/15 55.0 5.50 7.50
ST 151218C00060000 C 12/18/15 60.0 3.10 3.90
ST 151218C00065000 C 12/18/15 65.0 1.60 2.25
ST 151218C00070000 C 12/18/15 70.0 0.55 2.75
ST 151218C00075000 C 12/18/15 75.0 0.00 1.60
ST 151218C00080000 C 12/18/15 80.0 0.00 0.80
ST 151218C00085000 C 12/18/15 85.0 0.00 0.50
ST 151218P00030000 P 12/18/15 30.0 0.00 0.50
ST 151218P00035000 P 12/18/15 35.0 0.00 0.50
ST 151218P00040000 P 12/18/15 40.0 0.00 1.65
ST 151218P00045000 P 12/18/15 45.0 0.35 1.35
ST 151218P00050000 P 12/18/15 50.0 1.05 3.10
ST 151218P00055000 P 12/18/15 55.0 2.50 3.20
ST 151218P00060000 P 12/18/15 60.0 4.90 5.50
ST 151218P00065000 P 12/18/15 65.0 8.10 10.60
ST 151218P00070000 P 12/18/15 70.0 11.60 13.80
ST 151218P00075000 P 12/18/15 75.0 16.20 19.30
ST 151218P00080000 P 12/18/15 80.0 20.10 24.20
ST 151218P00085000 P 12/18/15 85.0 24.70 29.00

OPRA data is delayed 15 minutes.