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 (2014-08-15)Premium Content


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141122C00028000 C 11/22/14 28.0 9.25 12.65
STI 141122C00029000 C 11/22/14 29.0 8.15 11.65
STI 141122C00030000 C 11/22/14 30.0 8.70 9.20
STI 141122C00031000 C 11/22/14 31.0 7.70 8.20
STI 141122C00032000 C 11/22/14 32.0 6.75 7.25
STI 141122C00033000 C 11/22/14 33.0 5.75 6.25
STI 141122C00034000 C 11/22/14 34.0 4.75 5.25
STI 141122C00035000 C 11/22/14 35.0 3.80 4.25
STI 141122C00036000 C 11/22/14 36.0 2.82 3.25
STI 141122C00037000 C 11/22/14 37.0 1.92 2.34
STI 141122C00038000 C 11/22/14 38.0 1.29 1.33
STI 141122C00039000 C 11/22/14 39.0 0.64 0.66
STI 141122C00040000 C 11/22/14 40.0 0.24 0.26
STI 141122C00041000 C 11/22/14 41.0 0.04 0.13
STI 141122C00042000 C 11/22/14 42.0 0.00 0.09
STI 141122C00043000 C 11/22/14 43.0 0.00 0.08
STI 141122C00044000 C 11/22/14 44.0 0.00 0.06
STI 141122C00045000 C 11/22/14 45.0 0.00 0.04
STI 141122C00046000 C 11/22/14 46.0 0.00 0.03
STI 141122C00047000 C 11/22/14 47.0 0.00 0.03
STI 141122C00048000 C 11/22/14 48.0 0.00 0.03
STI 141122P00028000 P 11/22/14 28.0 0.00 0.04
STI 141122P00029000 P 11/22/14 29.0 0.00 0.04
STI 141122P00030000 P 11/22/14 30.0 0.00 0.04
STI 141122P00031000 P 11/22/14 31.0 0.00 0.09
STI 141122P00032000 P 11/22/14 32.0 0.00 0.10
STI 141122P00033000 P 11/22/14 33.0 0.01 0.10
STI 141122P00034000 P 11/22/14 34.0 0.02 0.10
STI 141122P00035000 P 11/22/14 35.0 0.02 0.11
STI 141122P00036000 P 11/22/14 36.0 0.05 0.14
STI 141122P00037000 P 11/22/14 37.0 0.09 0.17
STI 141122P00038000 P 11/22/14 38.0 0.28 0.30
STI 141122P00039000 P 11/22/14 39.0 0.61 0.69
STI 141122P00040000 P 11/22/14 40.0 1.21 1.42
STI 141122P00041000 P 11/22/14 41.0 1.90 2.31
STI 141122P00042000 P 11/22/14 42.0 2.75 3.30
STI 141122P00043000 P 11/22/14 43.0 3.75 4.30
STI 141122P00044000 P 11/22/14 44.0 4.75 5.30
STI 141122P00045000 P 11/22/14 45.0 5.70 6.40
STI 141122P00046000 P 11/22/14 46.0 6.65 7.45
STI 141122P00047000 P 11/22/14 47.0 6.40 9.75
STI 141122P00048000 P 11/22/14 48.0 7.45 10.75
STI 141220C00027000 C 12/20/14 27.0 10.30 13.55
STI 141220C00028000 C 12/20/14 28.0 9.20 12.55
STI 141220C00029000 C 12/20/14 29.0 8.30 11.65
STI 141220C00030000 C 12/20/14 30.0 8.75 9.60
STI 141220C00031000 C 12/20/14 31.0 7.75 8.50
STI 141220C00032000 C 12/20/14 32.0 6.70 7.55
STI 141220C00033000 C 12/20/14 33.0 5.75 6.55
STI 141220C00034000 C 12/20/14 34.0 4.80 5.55
STI 141220C00035000 C 12/20/14 35.0 3.80 4.40
STI 141220C00036000 C 12/20/14 36.0 2.91 3.40
STI 141220C00037000 C 12/20/14 37.0 2.07 2.44
STI 141220C00038000 C 12/20/14 38.0 1.49 1.55
STI 141220C00039000 C 12/20/14 39.0 0.87 0.94
STI 141220C00040000 C 12/20/14 40.0 0.46 0.51
STI 141220C00041000 C 12/20/14 41.0 0.19 0.29
STI 141220C00042000 C 12/20/14 42.0 0.06 0.22
STI 141220C00043000 C 12/20/14 43.0 0.03 0.12
STI 141220C00044000 C 12/20/14 44.0 0.01 0.09
STI 141220C00045000 C 12/20/14 45.0 0.00 0.08
STI 141220P00027000 P 12/20/14 27.0 0.00 0.15
STI 141220P00028000 P 12/20/14 28.0 0.00 0.17
STI 141220P00029000 P 12/20/14 29.0 0.01 0.12
STI 141220P00030000 P 12/20/14 30.0 0.01 0.18
STI 141220P00031000 P 12/20/14 31.0 0.02 0.13
STI 141220P00032000 P 12/20/14 32.0 0.04 0.14
STI 141220P00033000 P 12/20/14 33.0 0.05 0.21
STI 141220P00034000 P 12/20/14 34.0 0.08 0.17
STI 141220P00035000 P 12/20/14 35.0 0.11 0.22
STI 141220P00036000 P 12/20/14 36.0 0.24 0.30
STI 141220P00037000 P 12/20/14 37.0 0.39 0.44
STI 141220P00038000 P 12/20/14 38.0 0.66 0.74
STI 141220P00039000 P 12/20/14 39.0 1.06 1.22
STI 141220P00040000 P 12/20/14 40.0 1.65 1.74
STI 141220P00041000 P 12/20/14 41.0 2.27 2.67
STI 141220P00042000 P 12/20/14 42.0 3.05 3.60
STI 141220P00043000 P 12/20/14 43.0 3.85 4.55
STI 141220P00044000 P 12/20/14 44.0 4.80 5.50
STI 141220P00045000 P 12/20/14 45.0 5.80 6.50
STI 150117C00015000 C 01/17/15 15.0 22.25 25.65
STI 150117C00018000 C 01/17/15 18.0 19.20 22.65
STI 150117C00019000 C 01/17/15 19.0 18.20 21.65
STI 150117C00020000 C 01/17/15 20.0 17.25 20.65
STI 150117C00021000 C 01/17/15 21.0 16.20 19.65
STI 150117C00023000 C 01/17/15 23.0 14.25 17.65
STI 150117C00024000 C 01/17/15 24.0 13.25 16.65
STI 150117C00025000 C 01/17/15 25.0 12.30 14.50
STI 150117C00026000 C 01/17/15 26.0 11.20 14.65
STI 150117C00027000 C 01/17/15 27.0 10.30 13.65
STI 150117C00028000 C 01/17/15 28.0 10.30 11.45
STI 150117C00029000 C 01/17/15 29.0 9.35 10.60
STI 150117C00030000 C 01/17/15 30.0 8.70 9.25
STI 150117C00031000 C 01/17/15 31.0 7.75 8.15
STI 150117C00032000 C 01/17/15 32.0 6.70 7.25
STI 150117C00033000 C 01/17/15 33.0 5.75 6.30
STI 150117C00034000 C 01/17/15 34.0 4.80 5.30
STI 150117C00035000 C 01/17/15 35.0 3.90 4.40
STI 150117C00036000 C 01/17/15 36.0 3.25 3.50
STI 150117C00037000 C 01/17/15 37.0 2.32 2.66
STI 150117C00038000 C 01/17/15 38.0 1.78 1.93
STI 150117C00039000 C 01/17/15 39.0 1.18 1.30
STI 150117C00040000 C 01/17/15 40.0 0.73 0.82
STI 150117C00041000 C 01/17/15 41.0 0.44 0.53
STI 150117C00042000 C 01/17/15 42.0 0.22 0.34
STI 150117C00043000 C 01/17/15 43.0 0.10 0.21
STI 150117C00044000 C 01/17/15 44.0 0.07 0.13
STI 150117C00045000 C 01/17/15 45.0 0.03 0.13
STI 150117C00046000 C 01/17/15 46.0 0.01 0.09
STI 150117C00047000 C 01/17/15 47.0 0.00 0.07
STI 150117C00048000 C 01/17/15 48.0 0.00 0.07
STI 150117C00049000 C 01/17/15 49.0 0.00 0.07
STI 150117C00050000 C 01/17/15 50.0 0.00 0.07
STI 150117P00015000 P 01/17/15 15.0 0.00 0.03
STI 150117P00018000 P 01/17/15 18.0 0.00 0.03
STI 150117P00019000 P 01/17/15 19.0 0.00 0.04
STI 150117P00020000 P 01/17/15 20.0 0.00 0.04
STI 150117P00021000 P 01/17/15 21.0 0.00 0.04
STI 150117P00023000 P 01/17/15 23.0 0.00 0.08
STI 150117P00024000 P 01/17/15 24.0 0.01 0.12
STI 150117P00025000 P 01/17/15 25.0 0.01 0.12
STI 150117P00026000 P 01/17/15 26.0 0.02 0.13
STI 150117P00027000 P 01/17/15 27.0 0.01 0.12
STI 150117P00028000 P 01/17/15 28.0 0.02 0.14
STI 150117P00029000 P 01/17/15 29.0 0.04 0.14
STI 150117P00030000 P 01/17/15 30.0 0.05 0.15
STI 150117P00031000 P 01/17/15 31.0 0.08 0.18
STI 150117P00032000 P 01/17/15 32.0 0.10 0.19
STI 150117P00033000 P 01/17/15 33.0 0.14 0.23
STI 150117P00034000 P 01/17/15 34.0 0.19 0.29
STI 150117P00035000 P 01/17/15 35.0 0.27 0.38
STI 150117P00036000 P 01/17/15 36.0 0.40 0.53
STI 150117P00037000 P 01/17/15 37.0 0.66 0.77
STI 150117P00038000 P 01/17/15 38.0 0.96 1.09
STI 150117P00039000 P 01/17/15 39.0 1.38 1.46
STI 150117P00040000 P 01/17/15 40.0 1.94 2.03
STI 150117P00041000 P 01/17/15 41.0 2.61 2.72
STI 150117P00042000 P 01/17/15 42.0 3.25 3.75
STI 150117P00043000 P 01/17/15 43.0 4.10 4.65
STI 150117P00044000 P 01/17/15 44.0 5.05 5.60
STI 150117P00045000 P 01/17/15 45.0 6.00 6.60
STI 150117P00046000 P 01/17/15 46.0 7.00 7.55
STI 150117P00047000 P 01/17/15 47.0 7.95 8.55
STI 150117P00048000 P 01/17/15 48.0 9.00 9.55
STI 150117P00049000 P 01/17/15 49.0 9.70 10.60
STI 150117P00050000 P 01/17/15 50.0 9.60 13.05
STI 150417C00019000 C 04/17/15 19.0 17.85 22.15
STI 150417C00020000 C 04/17/15 20.0 16.70 21.25
STI 150417C00021000 C 04/17/15 21.0 15.85 20.20
STI 150417C00023000 C 04/17/15 23.0 14.20 16.85
STI 150417C00024000 C 04/17/15 24.0 14.25 15.70
STI 150417C00025000 C 04/17/15 25.0 13.25 14.70
STI 150417C00026000 C 04/17/15 26.0 12.30 13.90
STI 150417C00027000 C 04/17/15 27.0 11.30 12.85
STI 150417C00028000 C 04/17/15 28.0 10.30 11.90
STI 150417C00029000 C 04/17/15 29.0 8.45 10.60
STI 150417C00030000 C 04/17/15 30.0 7.55 9.65
STI 150417C00031000 C 04/17/15 31.0 6.55 8.65
STI 150417C00032000 C 04/17/15 32.0 6.85 7.45
STI 150417C00033000 C 04/17/15 33.0 5.95 6.55
STI 150417C00034000 C 04/17/15 34.0 5.10 5.45
STI 150417C00035000 C 04/17/15 35.0 4.30 4.80
STI 150417C00036000 C 04/17/15 36.0 3.70 3.85
STI 150417C00037000 C 04/17/15 37.0 2.93 3.15
STI 150417C00038000 C 04/17/15 38.0 2.29 2.48
STI 150417C00039000 C 04/17/15 39.0 1.78 1.94
STI 150417C00040000 C 04/17/15 40.0 1.35 1.48
STI 150417C00041000 C 04/17/15 41.0 1.00 1.11
STI 150417C00042000 C 04/17/15 42.0 0.69 0.90
STI 150417C00043000 C 04/17/15 43.0 0.46 0.70
STI 150417C00044000 C 04/17/15 44.0 0.29 0.53
STI 150417C00045000 C 04/17/15 45.0 0.16 0.37
STI 150417C00046000 C 04/17/15 46.0 0.07 0.34
STI 150417C00047000 C 04/17/15 47.0 0.03 0.21
STI 150417C00048000 C 04/17/15 48.0 0.01 0.18
STI 150417C00049000 C 04/17/15 49.0 0.00 0.15
STI 150417P00019000 P 04/17/15 19.0 0.01 0.17
STI 150417P00020000 P 04/17/15 20.0 0.02 0.18
STI 150417P00021000 P 04/17/15 21.0 0.02 0.18
STI 150417P00023000 P 04/17/15 23.0 0.02 0.19
STI 150417P00024000 P 04/17/15 24.0 0.04 0.20
STI 150417P00025000 P 04/17/15 25.0 0.05 0.21
STI 150417P00026000 P 04/17/15 26.0 0.02 0.22
STI 150417P00027000 P 04/17/15 27.0 0.08 0.24
STI 150417P00028000 P 04/17/15 28.0 0.09 0.27
STI 150417P00029000 P 04/17/15 29.0 0.13 0.31
STI 150417P00030000 P 04/17/15 30.0 0.17 0.37
STI 150417P00031000 P 04/17/15 31.0 0.23 0.44
STI 150417P00032000 P 04/17/15 32.0 0.30 0.52
STI 150417P00033000 P 04/17/15 33.0 0.41 0.66
STI 150417P00034000 P 04/17/15 34.0 0.53 0.78
STI 150417P00035000 P 04/17/15 35.0 0.72 0.97
STI 150417P00036000 P 04/17/15 36.0 0.98 1.23
STI 150417P00037000 P 04/17/15 37.0 1.29 1.45
STI 150417P00038000 P 04/17/15 38.0 1.66 1.83
STI 150417P00039000 P 04/17/15 39.0 2.23 2.29
STI 150417P00040000 P 04/17/15 40.0 2.59 2.92
STI 150417P00041000 P 04/17/15 41.0 3.35 3.70
STI 150417P00042000 P 04/17/15 42.0 3.90 4.45
STI 150417P00043000 P 04/17/15 43.0 4.70 5.25
STI 150417P00044000 P 04/17/15 44.0 5.50 6.15
STI 150417P00045000 P 04/17/15 45.0 6.35 7.00
STI 150417P00046000 P 04/17/15 46.0 7.25 7.90
STI 150417P00047000 P 04/17/15 47.0 8.20 8.85
STI 150417P00048000 P 04/17/15 48.0 7.55 11.45
STI 150417P00049000 P 04/17/15 49.0 9.90 12.50
STI 160115C00018000 C 01/15/16 18.0 18.60 23.30
STI 160115C00020000 C 01/15/16 20.0 16.95 21.15
STI 160115C00023000 C 01/15/16 23.0 13.60 18.35
STI 160115C00025000 C 01/15/16 25.0 12.55 14.70
STI 160115C00028000 C 01/15/16 28.0 8.70 11.45
STI 160115C00030000 C 01/15/16 30.0 8.45 9.80
STI 160115C00032000 C 01/15/16 32.0 7.35 8.20
STI 160115C00035000 C 01/15/16 35.0 5.15 6.10
STI 160115C00037000 C 01/15/16 37.0 4.00 4.45
STI 160115C00040000 C 01/15/16 40.0 2.70 2.91
STI 160115C00042000 C 01/15/16 42.0 1.82 2.18
STI 160115C00045000 C 01/15/16 45.0 1.00 1.50
STI 160115C00047000 C 01/15/16 47.0 0.62 1.12
STI 160115C00050000 C 01/15/16 50.0 0.32 0.75
STI 160115C00055000 C 01/15/16 55.0 0.00 0.33
STI 160115C00060000 C 01/15/16 60.0 0.00 0.24
STI 160115P00018000 P 01/15/16 18.0 0.02 0.29
STI 160115P00020000 P 01/15/16 20.0 0.06 0.33
STI 160115P00023000 P 01/15/16 23.0 0.16 0.44
STI 160115P00025000 P 01/15/16 25.0 0.25 0.57
STI 160115P00028000 P 01/15/16 28.0 0.48 0.84
STI 160115P00030000 P 01/15/16 30.0 0.69 1.11
STI 160115P00032000 P 01/15/16 32.0 1.11 1.59
STI 160115P00035000 P 01/15/16 35.0 1.96 2.39
STI 160115P00037000 P 01/15/16 37.0 2.60 3.20
STI 160115P00040000 P 01/15/16 40.0 4.10 4.75
STI 160115P00042000 P 01/15/16 42.0 5.20 6.20
STI 160115P00045000 P 01/15/16 45.0 7.40 8.40
STI 160115P00047000 P 01/15/16 47.0 9.00 10.20
STI 160115P00050000 P 01/15/16 50.0 10.95 13.00
STI 160115P00055000 P 01/15/16 55.0 14.70 19.45
STI 160115P00060000 P 01/15/16 60.0 19.80 24.05
STI 170120C00020000 C 01/20/17 20.0 16.60 21.30
STI 170120C00023000 C 01/20/17 23.0 14.50 17.70
STI 170120C00025000 C 01/20/17 25.0 12.80 15.80
STI 170120C00028000 C 01/20/17 28.0 10.10 13.05
STI 170120C00030000 C 01/20/17 30.0 9.60 11.10
STI 170120C00033000 C 01/20/17 33.0 7.55 9.70
STI 170120C00035000 C 01/20/17 35.0 6.35 7.95
STI 170120C00037000 C 01/20/17 37.0 5.45 6.70
STI 170120C00040000 C 01/20/17 40.0 4.05 4.95
STI 170120C00042000 C 01/20/17 42.0 3.35 4.15
STI 170120C00045000 C 01/20/17 45.0 2.36 2.78
STI 170120C00047000 C 01/20/17 47.0 1.89 3.05
STI 170120C00050000 C 01/20/17 50.0 1.28 2.02
STI 170120C00055000 C 01/20/17 55.0 0.67 1.19
STI 170120P00020000 P 01/20/17 20.0 0.34 0.83
STI 170120P00023000 P 01/20/17 23.0 0.60 1.09
STI 170120P00025000 P 01/20/17 25.0 0.85 1.34
STI 170120P00028000 P 01/20/17 28.0 1.35 1.75
STI 170120P00030000 P 01/20/17 30.0 1.76 2.43
STI 170120P00033000 P 01/20/17 33.0 2.45 3.55
STI 170120P00035000 P 01/20/17 35.0 3.25 4.30
STI 170120P00037000 P 01/20/17 37.0 4.15 5.20
STI 170120P00040000 P 01/20/17 40.0 5.35 6.80
STI 170120P00042000 P 01/20/17 42.0 6.80 8.05
STI 170120P00045000 P 01/20/17 45.0 8.60 10.05
STI 170120P00047000 P 01/20/17 47.0 9.95 11.80
STI 170120P00050000 P 01/20/17 50.0 12.15 14.15
STI 170120P00055000 P 01/20/17 55.0 16.35 20.00

OPRA data is delayed 15 minutes.