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 (2014-05-23)Premium Content

Sensata Technologies Holding Nv (ST)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 140816C00025000 C 08/16/14 25.0 22.40 23.80
ST 140816C00030000 C 08/16/14 30.0 16.50 18.90
ST 140816C00035000 C 08/16/14 35.0 11.30 15.30
ST 140816C00040000 C 08/16/14 40.0 6.40 10.40
ST 140816C00045000 C 08/16/14 45.0 3.00 3.80
ST 140816C00050000 C 08/16/14 50.0 0.35 0.55
ST 140816C00055000 C 08/16/14 55.0 0.00 0.40
ST 140816C00060000 C 08/16/14 60.0 0.00 0.25
ST 140816C00065000 C 08/16/14 65.0 0.00 0.25
ST 140816P00025000 P 08/16/14 25.0 0.00 0.25
ST 140816P00030000 P 08/16/14 30.0 0.00 0.25
ST 140816P00035000 P 08/16/14 35.0 0.00 0.25
ST 140816P00040000 P 08/16/14 40.0 0.00 0.25
ST 140816P00045000 P 08/16/14 45.0 0.10 0.55
ST 140816P00050000 P 08/16/14 50.0 2.05 2.75
ST 140816P00055000 P 08/16/14 55.0 6.50 7.60
ST 140816P00060000 P 08/16/14 60.0 9.70 13.50
ST 140816P00065000 P 08/16/14 65.0 15.80 17.60
ST 140920C00020000 C 09/20/14 20.0 27.50 28.90
ST 140920C00022500 C 09/20/14 22.5 24.90 26.40
ST 140920C00025000 C 09/20/14 25.0 22.40 23.90
ST 140920C00030000 C 09/20/14 30.0 16.40 19.00
ST 140920C00035000 C 09/20/14 35.0 11.40 14.20
ST 140920C00040000 C 09/20/14 40.0 7.70 8.80
ST 140920C00045000 C 09/20/14 45.0 3.20 4.00
ST 140920C00050000 C 09/20/14 50.0 0.50 0.80
ST 140920C00055000 C 09/20/14 55.0 0.00 0.35
ST 140920P00020000 P 09/20/14 20.0 0.00 0.45
ST 140920P00022500 P 09/20/14 22.5 0.00 0.45
ST 140920P00025000 P 09/20/14 25.0 0.00 0.45
ST 140920P00030000 P 09/20/14 30.0 0.00 0.45
ST 140920P00035000 P 09/20/14 35.0 0.00 0.45
ST 140920P00040000 P 09/20/14 40.0 0.00 0.25
ST 140920P00045000 P 09/20/14 45.0 0.40 0.65
ST 140920P00050000 P 09/20/14 50.0 2.55 3.00
ST 140920P00055000 P 09/20/14 55.0 6.40 7.40
ST 141220C00022500 C 12/20/14 22.5 24.00 26.40
ST 141220C00025000 C 12/20/14 25.0 21.50 23.90
ST 141220C00030000 C 12/20/14 30.0 17.60 18.90
ST 141220C00035000 C 12/20/14 35.0 11.50 13.90
ST 141220C00040000 C 12/20/14 40.0 8.00 8.90
ST 141220C00045000 C 12/20/14 45.0 4.00 4.70
ST 141220C00050000 C 12/20/14 50.0 1.30 1.80
ST 141220C00055000 C 12/20/14 55.0 0.05 0.80
ST 141220C00060000 C 12/20/14 60.0 0.00 0.55
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 0.45
ST 141220P00040000 P 12/20/14 40.0 0.00 0.60
ST 141220P00045000 P 12/20/14 45.0 0.85 1.25
ST 141220P00050000 P 12/20/14 50.0 3.10 3.70
ST 141220P00055000 P 12/20/14 55.0 6.70 7.70
ST 141220P00060000 P 12/20/14 60.0 10.90 12.90
ST 141220P00065000 P 12/20/14 65.0 14.70 18.60
ST 150320C00025000 C 03/20/15 25.0 21.50 25.40
ST 150320C00030000 C 03/20/15 30.0 16.50 20.40
ST 150320C00035000 C 03/20/15 35.0 12.50 14.40
ST 150320C00040000 C 03/20/15 40.0 8.30 9.40
ST 150320C00045000 C 03/20/15 45.0 4.50 5.30
ST 150320C00050000 C 03/20/15 50.0 1.95 2.60
ST 150320C00055000 C 03/20/15 55.0 0.65 1.30
ST 150320C00060000 C 03/20/15 60.0 0.00 0.45
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 0.30
ST 150320P00040000 P 03/20/15 40.0 0.25 0.80
ST 150320P00045000 P 03/20/15 45.0 1.40 2.00
ST 150320P00050000 P 03/20/15 50.0 3.60 4.50
ST 150320P00055000 P 03/20/15 55.0 7.20 8.20
ST 150320P00060000 P 03/20/15 60.0 11.00 12.90
ST 150320P00065000 P 03/20/15 65.0 15.90 17.70
ST 150320P00070000 P 03/20/15 70.0 19.70 22.50

OPRA data is delayed 15 minutes.