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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STE 161021C00040000 C 10/21/16 40.0 32.10 35.40
STE 161021C00045000 C 10/21/16 45.0 26.50 31.00
STE 161021C00050000 C 10/21/16 50.0 21.20 26.00
STE 161021C00055000 C 10/21/16 55.0 16.90 20.80
STE 161021C00060000 C 10/21/16 60.0 12.40 15.50
STE 161021C00065000 C 10/21/16 65.0 7.30 11.50
STE 161021C00070000 C 10/21/16 70.0 3.10 5.60
STE 161021C00075000 C 10/21/16 75.0 0.60 1.70
STE 161021C00080000 C 10/21/16 80.0 0.00 1.10
STE 161021C00085000 C 10/21/16 85.0 0.00 0.75
STE 161021C00090000 C 10/21/16 90.0 0.00 0.80
STE 161021C00095000 C 10/21/16 95.0 0.00 0.80
STE 161021C00100000 C 10/21/16 100.0 0.00 0.80
STE 161021C00105000 C 10/21/16 105.0 0.00 0.80
STE 161021P00040000 P 10/21/16 40.0 0.00 0.80
STE 161021P00045000 P 10/21/16 45.0 0.00 0.80
STE 161021P00050000 P 10/21/16 50.0 0.00 0.80
STE 161021P00055000 P 10/21/16 55.0 0.00 0.80
STE 161021P00060000 P 10/21/16 60.0 0.00 0.80
STE 161021P00065000 P 10/21/16 65.0 0.00 0.85
STE 161021P00070000 P 10/21/16 70.0 0.05 0.70
STE 161021P00075000 P 10/21/16 75.0 1.25 3.30
STE 161021P00080000 P 10/21/16 80.0 4.00 8.50
STE 161021P00085000 P 10/21/16 85.0 9.30 13.20
STE 161021P00090000 P 10/21/16 90.0 14.30 18.20
STE 161021P00095000 P 10/21/16 95.0 19.00 23.50
STE 161021P00100000 P 10/21/16 100.0 24.00 28.50
STE 161021P00105000 P 10/21/16 105.0 30.20 32.30
STE 161118C00035000 C 11/18/16 35.0 37.00 40.40
STE 161118C00040000 C 11/18/16 40.0 31.60 36.00
STE 161118C00045000 C 11/18/16 45.0 26.60 31.00
STE 161118C00050000 C 11/18/16 50.0 21.60 26.00
STE 161118C00055000 C 11/18/16 55.0 16.60 21.00
STE 161118C00060000 C 11/18/16 60.0 11.60 16.00
STE 161118C00065000 C 11/18/16 65.0 7.40 10.70
STE 161118C00070000 C 11/18/16 70.0 3.80 6.30
STE 161118C00075000 C 11/18/16 75.0 1.55 2.00
STE 161118C00080000 C 11/18/16 80.0 0.25 1.20
STE 161118C00085000 C 11/18/16 85.0 0.00 5.00
STE 161118C00090000 C 11/18/16 90.0 0.00 0.80
STE 161118C00095000 C 11/18/16 95.0 0.00 0.80
STE 161118C00100000 C 11/18/16 100.0 0.00 0.80
STE 161118C00105000 C 11/18/16 105.0 0.00 0.40
STE 161118P00035000 P 11/18/16 35.0 0.00 0.80
STE 161118P00040000 P 11/18/16 40.0 0.00 0.45
STE 161118P00045000 P 11/18/16 45.0 0.00 0.80
STE 161118P00050000 P 11/18/16 50.0 0.00 0.70
STE 161118P00055000 P 11/18/16 55.0 0.00 0.50
STE 161118P00060000 P 11/18/16 60.0 0.00 0.90
STE 161118P00065000 P 11/18/16 65.0 0.05 1.00
STE 161118P00070000 P 11/18/16 70.0 1.20 1.60
STE 161118P00075000 P 11/18/16 75.0 3.20 3.70
STE 161118P00080000 P 11/18/16 80.0 5.70 8.00
STE 161118P00085000 P 11/18/16 85.0 9.00 13.80
STE 161118P00090000 P 11/18/16 90.0 14.70 18.00
STE 161118P00095000 P 11/18/16 95.0 19.00 23.50
STE 161118P00100000 P 11/18/16 100.0 24.00 28.50
STE 161118P00105000 P 11/18/16 105.0 29.70 32.70
STE 161216C00040000 C 12/16/16 40.0 32.40 35.40
STE 161216C00045000 C 12/16/16 45.0 26.60 31.00
STE 161216C00050000 C 12/16/16 50.0 21.60 26.00
STE 161216C00055000 C 12/16/16 55.0 16.60 21.00
STE 161216C00060000 C 12/16/16 60.0 11.70 16.00
STE 161216C00065000 C 12/16/16 65.0 7.00 11.50
STE 161216C00070000 C 12/16/16 70.0 4.10 6.90
STE 161216C00075000 C 12/16/16 75.0 1.85 2.40
STE 161216C00080000 C 12/16/16 80.0 0.20 1.05
STE 161216C00085000 C 12/16/16 85.0 0.00 0.75
STE 161216C00090000 C 12/16/16 90.0 0.00 0.50
STE 161216C00095000 C 12/16/16 95.0 0.00 0.90
STE 161216C00100000 C 12/16/16 100.0 0.00 0.80
STE 161216C00105000 C 12/16/16 105.0 0.00 0.80
STE 161216P00040000 P 12/16/16 40.0 0.00 0.80
STE 161216P00045000 P 12/16/16 45.0 0.00 0.90
STE 161216P00050000 P 12/16/16 50.0 0.00 0.95
STE 161216P00055000 P 12/16/16 55.0 0.00 0.90
STE 161216P00060000 P 12/16/16 60.0 0.00 5.00
STE 161216P00065000 P 12/16/16 65.0 0.20 1.00
STE 161216P00070000 P 12/16/16 70.0 1.65 2.15
STE 161216P00075000 P 12/16/16 75.0 3.70 4.30
STE 161216P00080000 P 12/16/16 80.0 5.60 8.90
STE 161216P00085000 P 12/16/16 85.0 9.80 13.20
STE 161216P00090000 P 12/16/16 90.0 14.00 18.50
STE 161216P00095000 P 12/16/16 95.0 19.00 23.50
STE 161216P00100000 P 12/16/16 100.0 24.00 28.50
STE 161216P00105000 P 12/16/16 105.0 29.60 33.10
STE 170317C00035000 C 03/17/17 35.0 37.10 41.00
STE 170317C00040000 C 03/17/17 40.0 31.50 36.00
STE 170317C00045000 C 03/17/17 45.0 26.60 31.00
STE 170317C00050000 C 03/17/17 50.0 21.60 26.00
STE 170317C00055000 C 03/17/17 55.0 16.60 21.00
STE 170317C00060000 C 03/17/17 60.0 12.10 16.50
STE 170317C00065000 C 03/17/17 65.0 7.50 11.30
STE 170317C00070000 C 03/17/17 70.0 5.80 6.90
STE 170317C00075000 C 03/17/17 75.0 3.10 3.90
STE 170317C00080000 C 03/17/17 80.0 1.45 2.55
STE 170317C00085000 C 03/17/17 85.0 0.25 1.40
STE 170317C00090000 C 03/17/17 90.0 0.05 1.00
STE 170317C00095000 C 03/17/17 95.0 0.00 2.40
STE 170317C00100000 C 03/17/17 100.0 0.00 1.15
STE 170317P00035000 P 03/17/17 35.0 0.00 1.30
STE 170317P00040000 P 03/17/17 40.0 0.00 1.30
STE 170317P00045000 P 03/17/17 45.0 0.00 1.15
STE 170317P00050000 P 03/17/17 50.0 0.00 0.85
STE 170317P00055000 P 03/17/17 55.0 0.05 1.65
STE 170317P00060000 P 03/17/17 60.0 0.15 2.00
STE 170317P00065000 P 03/17/17 65.0 0.85 1.60
STE 170317P00070000 P 03/17/17 70.0 2.90 3.50
STE 170317P00075000 P 03/17/17 75.0 5.10 5.70
STE 170317P00080000 P 03/17/17 80.0 6.60 10.30
STE 170317P00085000 P 03/17/17 85.0 10.00 14.50
STE 170317P00090000 P 03/17/17 90.0 14.50 19.00
STE 170317P00095000 P 03/17/17 95.0 19.50 23.80
STE 170317P00100000 P 03/17/17 100.0 24.50 28.60

OPRA data is delayed 15 minutes.