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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 160819C00032000 C 08/19/16 32.0 10.00 10.85
STI 160819C00033000 C 08/19/16 33.0 9.00 9.90
STI 160819C00034000 C 08/19/16 34.0 8.00 8.90
STI 160819C00035000 C 08/19/16 35.0 7.20 7.50
STI 160819C00036000 C 08/19/16 36.0 6.20 6.55
STI 160819C00037000 C 08/19/16 37.0 5.25 5.55
STI 160819C00038000 C 08/19/16 38.0 4.25 4.55
STI 160819C00039000 C 08/19/16 39.0 3.30 3.60
STI 160819C00040000 C 08/19/16 40.0 2.49 2.55
STI 160819C00041000 C 08/19/16 41.0 1.68 1.73
STI 160819C00042000 C 08/19/16 42.0 1.00 1.03
STI 160819C00043000 C 08/19/16 43.0 0.51 0.54
STI 160819C00044000 C 08/19/16 44.0 0.23 0.26
STI 160819C00045000 C 08/19/16 45.0 0.09 0.11
STI 160819C00046000 C 08/19/16 46.0 0.02 0.12
STI 160819C00047000 C 08/19/16 47.0 0.00 0.09
STI 160819C00048000 C 08/19/16 48.0 0.00 0.04
STI 160819C00049000 C 08/19/16 49.0 0.00 0.07
STI 160819C00050000 C 08/19/16 50.0 0.00 0.07
STI 160819P00032000 P 08/19/16 32.0 0.00 0.08
STI 160819P00033000 P 08/19/16 33.0 0.00 0.09
STI 160819P00034000 P 08/19/16 34.0 0.00 0.09
STI 160819P00035000 P 08/19/16 35.0 0.00 0.09
STI 160819P00036000 P 08/19/16 36.0 0.01 0.10
STI 160819P00037000 P 08/19/16 37.0 0.05 0.12
STI 160819P00038000 P 08/19/16 38.0 0.04 0.15
STI 160819P00039000 P 08/19/16 39.0 0.11 0.15
STI 160819P00040000 P 08/19/16 40.0 0.21 0.24
STI 160819P00041000 P 08/19/16 41.0 0.40 0.42
STI 160819P00042000 P 08/19/16 42.0 0.72 0.75
STI 160819P00043000 P 08/19/16 43.0 1.23 1.26
STI 160819P00044000 P 08/19/16 44.0 1.93 1.97
STI 160819P00045000 P 08/19/16 45.0 2.77 2.85
STI 160819P00046000 P 08/19/16 46.0 3.55 3.85
STI 160819P00047000 P 08/19/16 47.0 4.50 4.85
STI 160819P00048000 P 08/19/16 48.0 5.55 5.85
STI 160819P00049000 P 08/19/16 49.0 6.50 6.80
STI 160819P00050000 P 08/19/16 50.0 6.95 8.05
STI 160916C00035000 C 09/16/16 35.0 7.25 7.55
STI 160916C00036000 C 09/16/16 36.0 6.25 6.60
STI 160916C00037000 C 09/16/16 37.0 5.30 5.65
STI 160916C00038000 C 09/16/16 38.0 4.40 4.65
STI 160916C00039000 C 09/16/16 39.0 3.55 3.80
STI 160916C00040000 C 09/16/16 40.0 2.75 2.81
STI 160916C00041000 C 09/16/16 41.0 2.03 2.05
STI 160916C00042000 C 09/16/16 42.0 1.41 1.42
STI 160916C00043000 C 09/16/16 43.0 0.91 0.93
STI 160916C00044000 C 09/16/16 44.0 0.55 0.58
STI 160916C00045000 C 09/16/16 45.0 0.32 0.38
STI 160916C00046000 C 09/16/16 46.0 0.18 0.22
STI 160916C00047000 C 09/16/16 47.0 0.10 0.13
STI 160916C00048000 C 09/16/16 48.0 0.05 0.13
STI 160916C00049000 C 09/16/16 49.0 0.01 0.10
STI 160916C00050000 C 09/16/16 50.0 0.00 0.09
STI 160916C00055000 C 09/16/16 55.0 0.00 0.06
STI 160916C00060000 C 09/16/16 60.0 0.00 0.04
STI 160916C00065000 C 09/16/16 65.0 0.00 0.04
STI 160916P00035000 P 09/16/16 35.0 0.09 0.20
STI 160916P00036000 P 09/16/16 36.0 0.13 0.24
STI 160916P00037000 P 09/16/16 37.0 0.21 0.24
STI 160916P00038000 P 09/16/16 38.0 0.30 0.34
STI 160916P00039000 P 09/16/16 39.0 0.45 0.48
STI 160916P00040000 P 09/16/16 40.0 0.65 0.68
STI 160916P00041000 P 09/16/16 41.0 0.95 0.97
STI 160916P00042000 P 09/16/16 42.0 1.34 1.36
STI 160916P00043000 P 09/16/16 43.0 1.86 1.89
STI 160916P00044000 P 09/16/16 44.0 2.50 2.56
STI 160916P00045000 P 09/16/16 45.0 3.25 3.35
STI 160916P00046000 P 09/16/16 46.0 4.10 4.25
STI 160916P00047000 P 09/16/16 47.0 4.90 5.20
STI 160916P00048000 P 09/16/16 48.0 5.80 6.15
STI 160916P00049000 P 09/16/16 49.0 6.80 7.10
STI 160916P00050000 P 09/16/16 50.0 7.45 8.30
STI 160916P00055000 P 09/16/16 55.0 12.35 13.25
STI 160916P00060000 P 09/16/16 60.0 15.80 19.35
STI 160916P00065000 P 09/16/16 65.0 22.35 23.25
STI 161021C00018000 C 10/21/16 18.0 23.80 25.35
STI 161021C00019000 C 10/21/16 19.0 21.60 24.75
STI 161021C00020000 C 10/21/16 20.0 21.75 23.35
STI 161021C00021000 C 10/21/16 21.0 20.35 22.35
STI 161021C00022000 C 10/21/16 22.0 19.55 21.15
STI 161021C00023000 C 10/21/16 23.0 18.75 19.95
STI 161021C00024000 C 10/21/16 24.0 17.80 19.05
STI 161021C00025000 C 10/21/16 25.0 17.00 18.05
STI 161021C00026000 C 10/21/16 26.0 15.75 17.20
STI 161021C00027000 C 10/21/16 27.0 14.75 16.20
STI 161021C00028000 C 10/21/16 28.0 14.00 15.20
STI 161021C00029000 C 10/21/16 29.0 12.80 13.90
STI 161021C00030000 C 10/21/16 30.0 12.00 13.00
STI 161021C00031000 C 10/21/16 31.0 11.10 11.95
STI 161021C00032000 C 10/21/16 32.0 10.15 10.90
STI 161021C00033000 C 10/21/16 33.0 8.95 10.15
STI 161021C00034000 C 10/21/16 34.0 8.15 9.00
STI 161021C00035000 C 10/21/16 35.0 7.30 8.00
STI 161021C00036000 C 10/21/16 36.0 6.35 7.05
STI 161021C00037000 C 10/21/16 37.0 5.50 6.15
STI 161021C00038000 C 10/21/16 38.0 4.75 5.30
STI 161021C00039000 C 10/21/16 39.0 3.95 4.45
STI 161021C00040000 C 10/21/16 40.0 3.20 3.35
STI 161021C00041000 C 10/21/16 41.0 2.56 2.61
STI 161021C00042000 C 10/21/16 42.0 1.98 2.00
STI 161021C00043000 C 10/21/16 43.0 1.48 1.50
STI 161021C00044000 C 10/21/16 44.0 1.08 1.10
STI 161021C00045000 C 10/21/16 45.0 0.76 0.80
STI 161021C00046000 C 10/21/16 46.0 0.53 0.58
STI 161021C00047000 C 10/21/16 47.0 0.33 0.41
STI 161021C00048000 C 10/21/16 48.0 0.23 0.28
STI 161021C00049000 C 10/21/16 49.0 0.11 0.21
STI 161021C00050000 C 10/21/16 50.0 0.07 0.19
STI 161021P00018000 P 10/21/16 18.0 0.00 0.11
STI 161021P00019000 P 10/21/16 19.0 0.00 0.11
STI 161021P00020000 P 10/21/16 20.0 0.01 0.12
STI 161021P00021000 P 10/21/16 21.0 0.01 0.12
STI 161021P00022000 P 10/21/16 22.0 0.01 0.13
STI 161021P00023000 P 10/21/16 23.0 0.02 0.13
STI 161021P00024000 P 10/21/16 24.0 0.05 0.14
STI 161021P00025000 P 10/21/16 25.0 0.03 0.14
STI 161021P00026000 P 10/21/16 26.0 0.03 0.15
STI 161021P00027000 P 10/21/16 27.0 0.04 0.16
STI 161021P00028000 P 10/21/16 28.0 0.05 0.17
STI 161021P00029000 P 10/21/16 29.0 0.10 0.18
STI 161021P00030000 P 10/21/16 30.0 0.08 0.20
STI 161021P00031000 P 10/21/16 31.0 0.11 0.23
STI 161021P00032000 P 10/21/16 32.0 0.14 0.26
STI 161021P00033000 P 10/21/16 33.0 0.17 0.29
STI 161021P00034000 P 10/21/16 34.0 0.23 0.35
STI 161021P00035000 P 10/21/16 35.0 0.30 0.36
STI 161021P00036000 P 10/21/16 36.0 0.38 0.45
STI 161021P00037000 P 10/21/16 37.0 0.51 0.56
STI 161021P00038000 P 10/21/16 38.0 0.70 0.73
STI 161021P00039000 P 10/21/16 39.0 0.90 0.94
STI 161021P00040000 P 10/21/16 40.0 1.18 1.21
STI 161021P00041000 P 10/21/16 41.0 1.52 1.54
STI 161021P00042000 P 10/21/16 42.0 1.93 1.96
STI 161021P00043000 P 10/21/16 43.0 2.43 2.46
STI 161021P00044000 P 10/21/16 44.0 3.00 3.10
STI 161021P00045000 P 10/21/16 45.0 3.65 3.75
STI 161021P00046000 P 10/21/16 46.0 4.25 4.55
STI 161021P00047000 P 10/21/16 47.0 5.25 5.35
STI 161021P00048000 P 10/21/16 48.0 5.75 6.50
STI 161021P00049000 P 10/21/16 49.0 6.75 7.40
STI 161021P00050000 P 10/21/16 50.0 7.50 8.30
STI 170120C00018000 C 01/20/17 18.0 24.00 25.15
STI 170120C00020000 C 01/20/17 20.0 22.00 23.30
STI 170120C00021000 C 01/20/17 21.0 20.95 22.25
STI 170120C00022000 C 01/20/17 22.0 19.60 21.15
STI 170120C00023000 C 01/20/17 23.0 19.05 20.20
STI 170120C00024000 C 01/20/17 24.0 18.05 19.20
STI 170120C00025000 C 01/20/17 25.0 17.10 17.95
STI 170120C00026000 C 01/20/17 26.0 16.10 16.95
STI 170120C00027000 C 01/20/17 27.0 15.10 16.25
STI 170120C00028000 C 01/20/17 28.0 14.00 14.95
STI 170120C00029000 C 01/20/17 29.0 13.05 14.05
STI 170120C00030000 C 01/20/17 30.0 12.10 13.05
STI 170120C00031000 C 01/20/17 31.0 11.10 12.10
STI 170120C00032000 C 01/20/17 32.0 10.30 11.10
STI 170120C00033000 C 01/20/17 33.0 9.40 10.15
STI 170120C00034000 C 01/20/17 34.0 8.45 9.30
STI 170120C00035000 C 01/20/17 35.0 7.70 8.15
STI 170120C00036000 C 01/20/17 36.0 6.65 7.20
STI 170120C00037000 C 01/20/17 37.0 6.10 6.30
STI 170120C00038000 C 01/20/17 38.0 5.35 5.90
STI 170120C00039000 C 01/20/17 39.0 4.65 4.80
STI 170120C00040000 C 01/20/17 40.0 3.95 4.20
STI 170120C00041000 C 01/20/17 41.0 3.35 3.55
STI 170120C00042000 C 01/20/17 42.0 2.71 2.94
STI 170120C00043000 C 01/20/17 43.0 2.22 2.41
STI 170120C00044000 C 01/20/17 44.0 1.85 1.98
STI 170120C00045000 C 01/20/17 45.0 1.46 1.65
STI 170120C00046000 C 01/20/17 46.0 1.14 1.31
STI 170120C00047000 C 01/20/17 47.0 0.88 1.04
STI 170120C00048000 C 01/20/17 48.0 0.66 0.83
STI 170120C00049000 C 01/20/17 49.0 0.50 0.61
STI 170120C00050000 C 01/20/17 50.0 0.37 0.47
STI 170120C00055000 C 01/20/17 55.0 0.03 0.19
STI 170120C00060000 C 01/20/17 60.0 0.00 0.12
STI 170120P00018000 P 01/20/17 18.0 0.07 0.20
STI 170120P00020000 P 01/20/17 20.0 0.08 0.24
STI 170120P00021000 P 01/20/17 21.0 0.09 0.25
STI 170120P00022000 P 01/20/17 22.0 0.11 0.27
STI 170120P00023000 P 01/20/17 23.0 0.12 0.28
STI 170120P00024000 P 01/20/17 24.0 0.14 0.30
STI 170120P00025000 P 01/20/17 25.0 0.16 0.32
STI 170120P00026000 P 01/20/17 26.0 0.18 0.35
STI 170120P00027000 P 01/20/17 27.0 0.21 0.38
STI 170120P00028000 P 01/20/17 28.0 0.26 0.44
STI 170120P00029000 P 01/20/17 29.0 0.28 0.46
STI 170120P00030000 P 01/20/17 30.0 0.38 0.49
STI 170120P00031000 P 01/20/17 31.0 0.46 0.56
STI 170120P00032000 P 01/20/17 32.0 0.53 0.68
STI 170120P00033000 P 01/20/17 33.0 0.62 0.70
STI 170120P00034000 P 01/20/17 34.0 0.79 0.86
STI 170120P00035000 P 01/20/17 35.0 0.93 0.96
STI 170120P00036000 P 01/20/17 36.0 1.09 1.14
STI 170120P00037000 P 01/20/17 37.0 1.29 1.33
STI 170120P00038000 P 01/20/17 38.0 1.52 1.65
STI 170120P00039000 P 01/20/17 39.0 1.80 1.86
STI 170120P00040000 P 01/20/17 40.0 2.14 2.19
STI 170120P00041000 P 01/20/17 41.0 2.43 2.57
STI 170120P00042000 P 01/20/17 42.0 2.97 3.05
STI 170120P00043000 P 01/20/17 43.0 3.35 3.65
STI 170120P00044000 P 01/20/17 44.0 3.95 4.20
STI 170120P00045000 P 01/20/17 45.0 4.55 4.85
STI 170120P00046000 P 01/20/17 46.0 5.25 5.55
STI 170120P00047000 P 01/20/17 47.0 5.60 6.30
STI 170120P00048000 P 01/20/17 48.0 6.35 7.05
STI 170120P00049000 P 01/20/17 49.0 7.15 7.90
STI 170120P00050000 P 01/20/17 50.0 8.05 8.75
STI 170120P00055000 P 01/20/17 55.0 12.65 13.50
STI 170120P00060000 P 01/20/17 60.0 17.50 18.40
STI 180119C00018000 C 01/19/18 18.0 23.35 25.05
STI 180119C00020000 C 01/19/18 20.0 20.00 24.70
STI 180119C00023000 C 01/19/18 23.0 17.15 21.75
STI 180119C00025000 C 01/19/18 25.0 17.15 18.10
STI 180119C00028000 C 01/19/18 28.0 14.30 15.40
STI 180119C00030000 C 01/19/18 30.0 12.50 13.95
STI 180119C00033000 C 01/19/18 33.0 10.25 10.85
STI 180119C00035000 C 01/19/18 35.0 8.55 9.40
STI 180119C00037000 C 01/19/18 37.0 7.25 8.10
STI 180119C00040000 C 01/19/18 40.0 5.75 6.55
STI 180119C00042000 C 01/19/18 42.0 4.80 5.30
STI 180119C00045000 C 01/19/18 45.0 3.55 3.90
STI 180119C00047000 C 01/19/18 47.0 2.74 3.20
STI 180119C00050000 C 01/19/18 50.0 1.66 2.32
STI 180119C00055000 C 01/19/18 55.0 0.75 1.31
STI 180119C00060000 C 01/19/18 60.0 0.31 0.79
STI 180119P00018000 P 01/19/18 18.0 0.30 0.62
STI 180119P00020000 P 01/19/18 20.0 0.39 0.72
STI 180119P00023000 P 01/19/18 23.0 0.58 0.93
STI 180119P00025000 P 01/19/18 25.0 0.76 1.12
STI 180119P00028000 P 01/19/18 28.0 1.11 1.48
STI 180119P00030000 P 01/19/18 30.0 1.55 1.83
STI 180119P00033000 P 01/19/18 33.0 2.06 2.48
STI 180119P00035000 P 01/19/18 35.0 2.55 3.05
STI 180119P00037000 P 01/19/18 37.0 3.15 3.75
STI 180119P00040000 P 01/19/18 40.0 4.45 5.10
STI 180119P00042000 P 01/19/18 42.0 5.35 6.05
STI 180119P00045000 P 01/19/18 45.0 7.15 7.80
STI 180119P00047000 P 01/19/18 47.0 8.05 9.15
STI 180119P00050000 P 01/19/18 50.0 10.10 11.00
STI 180119P00055000 P 01/19/18 55.0 14.00 15.40
STI 180119P00060000 P 01/19/18 60.0 18.35 19.85

OPRA data is delayed 15 minutes.