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 (2015-05-22)Premium Content

Steris Corp (STE)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STE 150619C00030000 C 06/19/15 30.0 34.70 39.10
STE 150619C00035000 C 06/19/15 35.0 29.50 34.00
STE 150619C00040000 C 06/19/15 40.0 24.50 29.00
STE 150619C00045000 C 06/19/15 45.0 19.50 24.00
STE 150619C00050000 C 06/19/15 50.0 14.50 19.00
STE 150619C00055000 C 06/19/15 55.0 9.50 13.90
STE 150619C00060000 C 06/19/15 60.0 4.80 7.90
STE 150619C00065000 C 06/19/15 65.0 1.10 2.90
STE 150619C00070000 C 06/19/15 70.0 0.00 0.55
STE 150619C00075000 C 06/19/15 75.0 0.00 0.50
STE 150619C00080000 C 06/19/15 80.0 0.00 4.80
STE 150619P00030000 P 06/19/15 30.0 0.00 4.50
STE 150619P00035000 P 06/19/15 35.0 0.00 4.50
STE 150619P00040000 P 06/19/15 40.0 0.00 4.50
STE 150619P00045000 P 06/19/15 45.0 0.00 4.80
STE 150619P00050000 P 06/19/15 50.0 0.00 4.80
STE 150619P00055000 P 06/19/15 55.0 0.00 0.80
STE 150619P00060000 P 06/19/15 60.0 0.00 0.85
STE 150619P00065000 P 06/19/15 65.0 0.00 1.85
STE 150619P00070000 P 06/19/15 70.0 3.10 5.80
STE 150619P00075000 P 06/19/15 75.0 6.00 10.80
STE 150619P00080000 P 06/19/15 80.0 12.30 15.40
STE 150717C00035000 C 07/17/15 35.0 30.00 32.80
STE 150717C00040000 C 07/17/15 40.0 24.50 29.00
STE 150717C00045000 C 07/17/15 45.0 19.50 23.90
STE 150717C00050000 C 07/17/15 50.0 14.50 18.90
STE 150717C00055000 C 07/17/15 55.0 9.50 13.90
STE 150717C00060000 C 07/17/15 60.0 4.90 7.70
STE 150717C00065000 C 07/17/15 65.0 1.60 3.50
STE 150717C00070000 C 07/17/15 70.0 0.20 1.00
STE 150717C00075000 C 07/17/15 75.0 0.00 0.50
STE 150717C00080000 C 07/17/15 80.0 0.00 1.10
STE 150717C00085000 C 07/17/15 85.0 0.00 4.80
STE 150717C00090000 C 07/17/15 90.0 0.00 4.80
STE 150717C00095000 C 07/17/15 95.0 0.00 4.80
STE 150717C00100000 C 07/17/15 100.0 0.00 0.35
STE 150717P00035000 P 07/17/15 35.0 0.00 0.35
STE 150717P00040000 P 07/17/15 40.0 0.00 4.80
STE 150717P00045000 P 07/17/15 45.0 0.00 4.70
STE 150717P00050000 P 07/17/15 50.0 0.00 4.70
STE 150717P00055000 P 07/17/15 55.0 0.00 4.70
STE 150717P00060000 P 07/17/15 60.0 0.00 4.80
STE 150717P00065000 P 07/17/15 65.0 0.85 3.00
STE 150717P00070000 P 07/17/15 70.0 3.00 6.10
STE 150717P00075000 P 07/17/15 75.0 6.20 10.50
STE 150717P00080000 P 07/17/15 80.0 11.30 15.90
STE 150717P00085000 P 07/17/15 85.0 16.00 20.90
STE 150717P00090000 P 07/17/15 90.0 21.10 25.50
STE 150717P00095000 P 07/17/15 95.0 26.00 30.90
STE 150717P00100000 P 07/17/15 100.0 32.50 35.30
STE 150918C00035000 C 09/18/15 35.0 30.00 32.60
STE 150918C00040000 C 09/18/15 40.0 24.50 28.90
STE 150918C00045000 C 09/18/15 45.0 19.50 24.00
STE 150918C00050000 C 09/18/15 50.0 14.50 18.90
STE 150918C00055000 C 09/18/15 55.0 9.70 13.30
STE 150918C00060000 C 09/18/15 60.0 5.50 8.10
STE 150918C00065000 C 09/18/15 65.0 2.10 4.40
STE 150918C00070000 C 09/18/15 70.0 1.45 1.85
STE 150918C00075000 C 09/18/15 75.0 0.00 0.80
STE 150918C00080000 C 09/18/15 80.0 0.00 0.45
STE 150918C00085000 C 09/18/15 85.0 0.00 0.50
STE 150918C00090000 C 09/18/15 90.0 0.00 4.70
STE 150918C00095000 C 09/18/15 95.0 0.00 0.50
STE 150918P00035000 P 09/18/15 35.0 0.00 0.50
STE 150918P00040000 P 09/18/15 40.0 0.00 4.80
STE 150918P00045000 P 09/18/15 45.0 0.00 0.50
STE 150918P00050000 P 09/18/15 50.0 0.00 4.80
STE 150918P00055000 P 09/18/15 55.0 0.00 4.80
STE 150918P00060000 P 09/18/15 60.0 0.30 2.15
STE 150918P00065000 P 09/18/15 65.0 2.20 2.70
STE 150918P00070000 P 09/18/15 70.0 4.60 6.90
STE 150918P00075000 P 09/18/15 75.0 8.30 11.30
STE 150918P00080000 P 09/18/15 80.0 11.50 16.00
STE 150918P00085000 P 09/18/15 85.0 16.30 20.80
STE 150918P00090000 P 09/18/15 90.0 21.20 26.00
STE 150918P00095000 P 09/18/15 95.0 27.30 30.50
STE 151218C00035000 C 12/18/15 35.0 29.90 32.70
STE 151218C00040000 C 12/18/15 40.0 24.50 28.90
STE 151218C00045000 C 12/18/15 45.0 19.50 24.00
STE 151218C00050000 C 12/18/15 50.0 14.40 18.30
STE 151218C00055000 C 12/18/15 55.0 10.40 13.30
STE 151218C00060000 C 12/18/15 60.0 6.20 9.00
STE 151218C00065000 C 12/18/15 65.0 4.40 5.70
STE 151218C00070000 C 12/18/15 70.0 2.40 3.10
STE 151218C00075000 C 12/18/15 75.0 0.45 1.70
STE 151218C00080000 C 12/18/15 80.0 0.05 1.10
STE 151218C00085000 C 12/18/15 85.0 0.00 2.40
STE 151218C00090000 C 12/18/15 90.0 0.00 0.70
STE 151218C00095000 C 12/18/15 95.0 0.00 0.65
STE 151218C00100000 C 12/18/15 100.0 0.00 4.70
STE 151218C00105000 C 12/18/15 105.0 0.00 4.50
STE 151218P00035000 P 12/18/15 35.0 0.00 0.65
STE 151218P00040000 P 12/18/15 40.0 0.00 4.80
STE 151218P00045000 P 12/18/15 45.0 0.00 4.40
STE 151218P00050000 P 12/18/15 50.0 0.05 1.00
STE 151218P00055000 P 12/18/15 55.0 0.00 4.80
STE 151218P00060000 P 12/18/15 60.0 1.35 2.15
STE 151218P00065000 P 12/18/15 65.0 3.30 3.90
STE 151218P00070000 P 12/18/15 70.0 5.40 7.90
STE 151218P00075000 P 12/18/15 75.0 8.80 12.00
STE 151218P00080000 P 12/18/15 80.0 13.20 16.30
STE 151218P00085000 P 12/18/15 85.0 16.70 20.90
STE 151218P00090000 P 12/18/15 90.0 21.40 25.90
STE 151218P00095000 P 12/18/15 95.0 26.40 30.90
STE 151218P00100000 P 12/18/15 100.0 31.30 35.80
STE 151218P00105000 P 12/18/15 105.0 36.10 41.00

OPRA data is delayed 15 minutes.