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 (2016-05-20)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STE 160819C00035000 C 08/19/16 35.0 33.70 36.90
STE 160819C00040000 C 08/19/16 40.0 28.00 32.30
STE 160819C00045000 C 08/19/16 45.0 23.00 27.00
STE 160819C00050000 C 08/19/16 50.0 18.00 22.20
STE 160819C00055000 C 08/19/16 55.0 13.00 16.90
STE 160819C00060000 C 08/19/16 60.0 8.50 12.30
STE 160819C00065000 C 08/19/16 65.0 4.10 6.60
STE 160819C00070000 C 08/19/16 70.0 1.25 2.30
STE 160819C00075000 C 08/19/16 75.0 0.05 0.65
STE 160819C00080000 C 08/19/16 80.0 0.00 0.45
STE 160819C00085000 C 08/19/16 85.0 0.00 0.45
STE 160819C00090000 C 08/19/16 90.0 0.00 0.80
STE 160819C00095000 C 08/19/16 95.0 0.00 0.80
STE 160819C00100000 C 08/19/16 100.0 0.00 0.80
STE 160819P00035000 P 08/19/16 35.0 0.00 0.40
STE 160819P00040000 P 08/19/16 40.0 0.00 0.40
STE 160819P00045000 P 08/19/16 45.0 0.00 0.40
STE 160819P00050000 P 08/19/16 50.0 0.00 0.40
STE 160819P00055000 P 08/19/16 55.0 0.00 0.40
STE 160819P00060000 P 08/19/16 60.0 0.00 0.45
STE 160819P00065000 P 08/19/16 65.0 0.00 0.55
STE 160819P00070000 P 08/19/16 70.0 1.30 2.25
STE 160819P00075000 P 08/19/16 75.0 4.60 6.30
STE 160819P00080000 P 08/19/16 80.0 7.80 12.00
STE 160819P00085000 P 08/19/16 85.0 13.00 17.30
STE 160819P00090000 P 08/19/16 90.0 18.00 21.80
STE 160819P00095000 P 08/19/16 95.0 23.00 26.80
STE 160819P00100000 P 08/19/16 100.0 28.80 31.30
STE 160916C00035000 C 09/16/16 35.0 33.60 37.00
STE 160916C00040000 C 09/16/16 40.0 28.00 32.30
STE 160916C00045000 C 09/16/16 45.0 23.00 27.40
STE 160916C00050000 C 09/16/16 50.0 18.00 22.00
STE 160916C00055000 C 09/16/16 55.0 13.00 16.90
STE 160916C00060000 C 09/16/16 60.0 8.10 11.50
STE 160916C00065000 C 09/16/16 65.0 4.80 6.40
STE 160916C00070000 C 09/16/16 70.0 2.20 2.85
STE 160916C00075000 C 09/16/16 75.0 0.00 0.85
STE 160916C00080000 C 09/16/16 80.0 0.00 0.50
STE 160916C00085000 C 09/16/16 85.0 0.00 0.45
STE 160916C00090000 C 09/16/16 90.0 0.00 0.45
STE 160916C00095000 C 09/16/16 95.0 0.00 0.45
STE 160916C00100000 C 09/16/16 100.0 0.00 0.45
STE 160916P00035000 P 09/16/16 35.0 0.00 0.45
STE 160916P00040000 P 09/16/16 40.0 0.00 0.45
STE 160916P00045000 P 09/16/16 45.0 0.00 0.45
STE 160916P00050000 P 09/16/16 50.0 0.00 0.45
STE 160916P00055000 P 09/16/16 55.0 0.00 0.45
STE 160916P00060000 P 09/16/16 60.0 0.00 0.55
STE 160916P00065000 P 09/16/16 65.0 0.35 1.00
STE 160916P00070000 P 09/16/16 70.0 2.05 2.90
STE 160916P00075000 P 09/16/16 75.0 5.10 6.50
STE 160916P00080000 P 09/16/16 80.0 9.00 11.90
STE 160916P00085000 P 09/16/16 85.0 13.40 17.50
STE 160916P00090000 P 09/16/16 90.0 18.20 22.40
STE 160916P00095000 P 09/16/16 95.0 23.40 27.50
STE 160916P00100000 P 09/16/16 100.0 28.80 31.50
STE 161216C00040000 C 12/16/16 40.0 29.00 32.10
STE 161216C00045000 C 12/16/16 45.0 22.80 26.90
STE 161216C00050000 C 12/16/16 50.0 18.00 22.50
STE 161216C00055000 C 12/16/16 55.0 13.10 16.60
STE 161216C00060000 C 12/16/16 60.0 9.90 11.80
STE 161216C00065000 C 12/16/16 65.0 6.20 8.00
STE 161216C00070000 C 12/16/16 70.0 3.80 4.20
STE 161216C00075000 C 12/16/16 75.0 1.70 2.90
STE 161216C00080000 C 12/16/16 80.0 0.55 1.05
STE 161216C00085000 C 12/16/16 85.0 0.20 0.70
STE 161216C00090000 C 12/16/16 90.0 0.00 0.50
STE 161216C00095000 C 12/16/16 95.0 0.00 0.50
STE 161216C00100000 C 12/16/16 100.0 0.00 2.30
STE 161216C00105000 C 12/16/16 105.0 0.00 1.70
STE 161216P00040000 P 12/16/16 40.0 0.00 1.70
STE 161216P00045000 P 12/16/16 45.0 0.00 0.50
STE 161216P00050000 P 12/16/16 50.0 0.00 0.50
STE 161216P00055000 P 12/16/16 55.0 0.15 0.65
STE 161216P00060000 P 12/16/16 60.0 0.40 1.35
STE 161216P00065000 P 12/16/16 65.0 1.90 2.55
STE 161216P00070000 P 12/16/16 70.0 3.70 4.10
STE 161216P00075000 P 12/16/16 75.0 6.10 7.80
STE 161216P00080000 P 12/16/16 80.0 10.20 11.90
STE 161216P00085000 P 12/16/16 85.0 14.30 17.20
STE 161216P00090000 P 12/16/16 90.0 18.10 22.50
STE 161216P00095000 P 12/16/16 95.0 23.00 27.50
STE 161216P00100000 P 12/16/16 100.0 28.00 32.50
STE 161216P00105000 P 12/16/16 105.0 33.70 36.80
STE 170317C00035000 C 03/17/17 35.0 33.70 36.80
STE 170317C00040000 C 03/17/17 40.0 27.90 32.00
STE 170317C00045000 C 03/17/17 45.0 23.00 27.40
STE 170317C00050000 C 03/17/17 50.0 18.10 22.50
STE 170317C00055000 C 03/17/17 55.0 13.80 17.60
STE 170317C00060000 C 03/17/17 60.0 10.10 12.50
STE 170317C00065000 C 03/17/17 65.0 7.10 8.30
STE 170317C00070000 C 03/17/17 70.0 4.70 5.30
STE 170317C00075000 C 03/17/17 75.0 2.60 3.10
STE 170317C00080000 C 03/17/17 80.0 1.30 1.70
STE 170317C00085000 C 03/17/17 85.0 0.50 1.00
STE 170317C00090000 C 03/17/17 90.0 0.05 1.15
STE 170317C00095000 C 03/17/17 95.0 0.00 0.50
STE 170317C00100000 C 03/17/17 100.0 0.00 0.50
STE 170317P00035000 P 03/17/17 35.0 0.00 0.50
STE 170317P00040000 P 03/17/17 40.0 0.00 0.50
STE 170317P00045000 P 03/17/17 45.0 0.00 0.95
STE 170317P00050000 P 03/17/17 50.0 0.05 1.15
STE 170317P00055000 P 03/17/17 55.0 0.25 1.85
STE 170317P00060000 P 03/17/17 60.0 1.30 2.25
STE 170317P00065000 P 03/17/17 65.0 2.80 3.30
STE 170317P00070000 P 03/17/17 70.0 4.70 5.50
STE 170317P00075000 P 03/17/17 75.0 6.70 8.90
STE 170317P00080000 P 03/17/17 80.0 10.80 13.20
STE 170317P00085000 P 03/17/17 85.0 15.00 17.20
STE 170317P00090000 P 03/17/17 90.0 18.60 22.40
STE 170317P00095000 P 03/17/17 95.0 23.10 27.50
STE 170317P00100000 P 03/17/17 100.0 28.40 32.10

OPRA data is delayed 15 minutes.