Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-29)Premium Content

Stec Inc (STEC)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STEC 130622C00001000 C 06/22/13 1.0 2.51 2.56
STEC 130622C00002000 C 06/22/13 2.0 1.51 1.56
STEC 130622C00003000 C 06/22/13 3.0 0.56 0.60
STEC 130622C00004000 C 06/22/13 4.0 0.05 0.07
STEC 130622C00005000 C 06/22/13 5.0 0.00 0.02
STEC 130622C00006000 C 06/22/13 6.0 0.00 0.02
STEC 130622C00007000 C 06/22/13 7.0 0.00 0.02
STEC 130622P00001000 P 06/22/13 1.0 0.00 0.02
STEC 130622P00002000 P 06/22/13 2.0 0.00 0.01
STEC 130622P00003000 P 06/22/13 3.0 0.02 0.04
STEC 130622P00004000 P 06/22/13 4.0 0.50 0.53
STEC 130622P00005000 P 06/22/13 5.0 1.45 1.50
STEC 130622P00006000 P 06/22/13 6.0 2.43 2.49
STEC 130622P00007000 P 06/22/13 7.0 3.40 3.50
STEC 130720C00001000 C 07/20/13 1.0 2.51 2.58
STEC 130720C00002000 C 07/20/13 2.0 1.54 1.57
STEC 130720C00003000 C 07/20/13 3.0 0.60 0.64
STEC 130720C00004000 C 07/20/13 4.0 0.11 0.14
STEC 130720C00005000 C 07/20/13 5.0 0.03 0.05
STEC 130720C00006000 C 07/20/13 6.0 0.00 0.03
STEC 130720C00007000 C 07/20/13 7.0 0.00 0.02
STEC 130720C00008000 C 07/20/13 8.0 0.00 0.02
STEC 130720P00001000 P 07/20/13 1.0 0.00 0.01
STEC 130720P00002000 P 07/20/13 2.0 0.00 0.02
STEC 130720P00003000 P 07/20/13 3.0 0.07 0.09
STEC 130720P00004000 P 07/20/13 4.0 0.56 0.59
STEC 130720P00005000 P 07/20/13 5.0 1.47 1.50
STEC 130720P00006000 P 07/20/13 6.0 2.44 2.53
STEC 130720P00007000 P 07/20/13 7.0 3.40 3.55
STEC 130720P00008000 P 07/20/13 8.0 4.40 4.50
STEC 130817C00001000 C 08/17/13 1.0 2.49 2.58
STEC 130817C00002000 C 08/17/13 2.0 1.55 1.57
STEC 130817C00003000 C 08/17/13 3.0 0.68 0.70
STEC 130817C00004000 C 08/17/13 4.0 0.21 0.23
STEC 130817C00005000 C 08/17/13 5.0 0.07 0.09
STEC 130817C00006000 C 08/17/13 6.0 0.03 0.05
STEC 130817C00007000 C 08/17/13 7.0 0.00 0.05
STEC 130817C00008000 C 08/17/13 8.0 0.00 0.04
STEC 130817C00009000 C 08/17/13 9.0 0.00 0.04
STEC 130817C00010000 C 08/17/13 10.0 0.00 0.04
STEC 130817P00001000 P 08/17/13 1.0 0.00 0.02
STEC 130817P00002000 P 08/17/13 2.0 0.00 0.03
STEC 130817P00003000 P 08/17/13 3.0 0.13 0.15
STEC 130817P00004000 P 08/17/13 4.0 0.65 0.68
STEC 130817P00005000 P 08/17/13 5.0 1.52 1.55
STEC 130817P00006000 P 08/17/13 6.0 2.47 2.51
STEC 130817P00007000 P 08/17/13 7.0 3.45 3.50
STEC 130817P00008000 P 08/17/13 8.0 4.45 4.50
STEC 130817P00009000 P 08/17/13 9.0 5.45 5.50
STEC 130817P00010000 P 08/17/13 10.0 6.40 6.50
STEC 131116C00001000 C 11/16/13 1.0 2.49 2.62
STEC 131116C00002000 C 11/16/13 2.0 1.58 1.63
STEC 131116C00003000 C 11/16/13 3.0 0.79 0.85
STEC 131116C00004000 C 11/16/13 4.0 0.35 0.38
STEC 131116C00005000 C 11/16/13 5.0 0.16 0.19
STEC 131116C00006000 C 11/16/13 6.0 0.08 0.11
STEC 131116C00007000 C 11/16/13 7.0 0.04 0.08
STEC 131116C00008000 C 11/16/13 8.0 0.00 0.06
STEC 131116C00009000 C 11/16/13 9.0 0.00 0.06
STEC 131116C00010000 C 11/16/13 10.0 0.00 0.08
STEC 131116C00011000 C 11/16/13 11.0 0.00 0.08
STEC 131116P00001000 P 11/16/13 1.0 0.00 0.03
STEC 131116P00002000 P 11/16/13 2.0 0.03 0.06
STEC 131116P00003000 P 11/16/13 3.0 0.25 0.27
STEC 131116P00004000 P 11/16/13 4.0 0.80 0.82
STEC 131116P00005000 P 11/16/13 5.0 1.60 1.65
STEC 131116P00006000 P 11/16/13 6.0 2.50 2.57
STEC 131116P00007000 P 11/16/13 7.0 3.45 3.55
STEC 131116P00008000 P 11/16/13 8.0 4.45 4.60
STEC 131116P00009000 P 11/16/13 9.0 5.45 5.60
STEC 131116P00010000 P 11/16/13 10.0 6.35 6.60
STEC 131116P00011000 P 11/16/13 11.0 7.35 7.70
STEC 140118C00001000 C 01/18/14 1.0 2.49 2.59
STEC 140118C00002000 C 01/18/14 2.0 1.60 1.66
STEC 140118C00003000 C 01/18/14 3.0 0.86 0.91
STEC 140118C00004000 C 01/18/14 4.0 0.42 0.46
STEC 140118C00005000 C 01/18/14 5.0 0.21 0.23
STEC 140118C00006000 C 01/18/14 6.0 0.11 0.15
STEC 140118C00007000 C 01/18/14 7.0 0.07 0.10
STEC 140118C00008000 C 01/18/14 8.0 0.04 0.08
STEC 140118C00010000 C 01/18/14 10.0 0.03 0.05
STEC 140118C00012000 C 01/18/14 12.0 0.00 0.06
STEC 140118C00015000 C 01/18/14 15.0 0.00 0.05
STEC 140118C00017000 C 01/18/14 17.0 0.00 0.05
STEC 140118C00020000 C 01/18/14 20.0 0.00 0.04
STEC 140118C00022000 C 01/18/14 22.0 0.00 0.04
STEC 140118P00001000 P 01/18/14 1.0 0.00 0.03
STEC 140118P00002000 P 01/18/14 2.0 0.05 0.09
STEC 140118P00003000 P 01/18/14 3.0 0.32 0.34
STEC 140118P00004000 P 01/18/14 4.0 0.87 0.90
STEC 140118P00005000 P 01/18/14 5.0 1.65 1.70
STEC 140118P00006000 P 01/18/14 6.0 2.53 2.61
STEC 140118P00007000 P 01/18/14 7.0 3.50 3.60
STEC 140118P00008000 P 01/18/14 8.0 4.45 4.55
STEC 140118P00010000 P 01/18/14 10.0 6.45 6.55
STEC 140118P00012000 P 01/18/14 12.0 8.40 8.50
STEC 140118P00015000 P 01/18/14 15.0 11.40 11.60
STEC 140118P00017000 P 01/18/14 17.0 13.40 13.60
STEC 140118P00020000 P 01/18/14 20.0 16.35 16.60
STEC 140118P00022000 P 01/18/14 22.0 18.35 18.60
STEC 150117C00003000 C 01/17/15 3.0 0.97 1.29
STEC 150117C00004000 C 01/17/15 4.0 0.69 0.97
STEC 150117C00005000 C 01/17/15 5.0 0.48 0.64
STEC 150117C00007000 C 01/17/15 7.0 0.18 0.32
STEC 150117C00010000 C 01/17/15 10.0 0.00 0.17
STEC 150117C00012000 C 01/17/15 12.0 0.00 0.12
STEC 150117C00017000 C 01/17/15 17.0 0.00 0.36
STEC 150117P00003000 P 01/17/15 3.0 0.55 0.74
STEC 150117P00004000 P 01/17/15 4.0 1.06 1.41
STEC 150117P00005000 P 01/17/15 5.0 1.90 2.23
STEC 150117P00007000 P 01/17/15 7.0 3.60 4.00
STEC 150117P00010000 P 01/17/15 10.0 6.35 6.70
STEC 150117P00012000 P 01/17/15 12.0 8.35 8.65
STEC 150117P00017000 P 01/17/15 17.0 12.95 14.05