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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 171020C00030000 C 10/20/17 30.0 27.05 27.60
STI 171020C00035000 C 10/20/17 35.0 21.40 22.50
STI 171020C00040000 C 10/20/17 40.0 17.00 17.45
STI 171020C00045000 C 10/20/17 45.0 12.15 12.60
STI 171020C00050000 C 10/20/17 50.0 7.25 7.50
STI 171020C00055000 C 10/20/17 55.0 2.73 2.88
STI 171020C00060000 C 10/20/17 60.0 0.28 0.31
STI 171020C00065000 C 10/20/17 65.0 0.00 0.05
STI 171020C00070000 C 10/20/17 70.0 0.00 0.05
STI 171020C00075000 C 10/20/17 75.0 0.00 0.04
STI 171020C00080000 C 10/20/17 80.0 0.00 0.02
STI 171020C00085000 C 10/20/17 85.0 0.00 0.02
STI 171020C00090000 C 10/20/17 90.0 0.00 0.02
STI 171020P00030000 P 10/20/17 30.0 0.00 0.03
STI 171020P00035000 P 10/20/17 35.0 0.00 0.02
STI 171020P00040000 P 10/20/17 40.0 0.00 0.03
STI 171020P00045000 P 10/20/17 45.0 0.01 0.05
STI 171020P00050000 P 10/20/17 50.0 0.07 0.13
STI 171020P00055000 P 10/20/17 55.0 0.53 0.57
STI 171020P00060000 P 10/20/17 60.0 2.96 3.10
STI 171020P00065000 P 10/20/17 65.0 7.65 7.85
STI 171020P00070000 P 10/20/17 70.0 12.55 12.95
STI 171020P00075000 P 10/20/17 75.0 17.70 17.95
STI 171020P00080000 P 10/20/17 80.0 22.55 22.85
STI 171020P00085000 P 10/20/17 85.0 27.55 27.85
STI 171020P00090000 P 10/20/17 90.0 32.35 33.45
STI 171117C00030000 C 11/17/17 30.0 27.00 27.60
STI 171117C00035000 C 11/17/17 35.0 22.15 22.60
STI 171117C00040000 C 11/17/17 40.0 17.15 17.60
STI 171117C00045000 C 11/17/17 45.0 12.10 12.70
STI 171117C00050000 C 11/17/17 50.0 7.45 7.65
STI 171117C00055000 C 11/17/17 55.0 3.20 3.40
STI 171117C00060000 C 11/17/17 60.0 0.67 0.78
STI 171117C00065000 C 11/17/17 65.0 0.05 0.11
STI 171117C00070000 C 11/17/17 70.0 0.00 0.18
STI 171117C00075000 C 11/17/17 75.0 0.00 0.02
STI 171117C00080000 C 11/17/17 80.0 0.00 0.02
STI 171117P00030000 P 11/17/17 30.0 0.00 0.05
STI 171117P00035000 P 11/17/17 35.0 0.00 0.05
STI 171117P00040000 P 11/17/17 40.0 0.00 0.09
STI 171117P00045000 P 11/17/17 45.0 0.06 0.10
STI 171117P00050000 P 11/17/17 50.0 0.20 0.26
STI 171117P00055000 P 11/17/17 55.0 0.92 1.00
STI 171117P00060000 P 11/17/17 60.0 3.35 3.50
STI 171117P00065000 P 11/17/17 65.0 7.55 8.05
STI 171117P00070000 P 11/17/17 70.0 12.65 12.95
STI 171117P00075000 P 11/17/17 75.0 17.45 18.05
STI 171117P00080000 P 11/17/17 80.0 22.50 22.90
STI 180119C00018000 C 01/19/18 18.0 38.90 39.45
STI 180119C00020000 C 01/19/18 20.0 36.70 37.85
STI 180119C00023000 C 01/19/18 23.0 33.65 35.00
STI 180119C00025000 C 01/19/18 25.0 31.80 32.50
STI 180119C00028000 C 01/19/18 28.0 28.70 29.80
STI 180119C00030000 C 01/19/18 30.0 26.70 27.65
STI 180119C00033000 C 01/19/18 33.0 24.15 24.45
STI 180119C00035000 C 01/19/18 35.0 22.10 22.50
STI 180119C00037000 C 01/19/18 37.0 20.20 20.50
STI 180119C00040000 C 01/19/18 40.0 17.20 17.55
STI 180119C00042000 C 01/19/18 42.0 15.25 15.55
STI 180119C00045000 C 01/19/18 45.0 12.25 12.65
STI 180119C00047000 C 01/19/18 47.0 10.45 10.75
STI 180119C00050000 C 01/19/18 50.0 7.75 7.95
STI 180119C00055000 C 01/19/18 55.0 3.85 4.00
STI 180119C00060000 C 01/19/18 60.0 1.35 1.46
STI 180119C00065000 C 01/19/18 65.0 0.26 0.38
STI 180119C00070000 C 01/19/18 70.0 0.02 0.08
STI 180119C00075000 C 01/19/18 75.0 0.00 0.06
STI 180119C00080000 C 01/19/18 80.0 0.00 0.08
STI 180119C00085000 C 01/19/18 85.0 0.00 0.03
STI 180119P00018000 P 01/19/18 18.0 0.00 0.03
STI 180119P00020000 P 01/19/18 20.0 0.00 0.04
STI 180119P00023000 P 01/19/18 23.0 0.00 0.04
STI 180119P00025000 P 01/19/18 25.0 0.02 0.05
STI 180119P00028000 P 01/19/18 28.0 0.00 0.07
STI 180119P00030000 P 01/19/18 30.0 0.00 0.08
STI 180119P00033000 P 01/19/18 33.0 0.00 0.12
STI 180119P00035000 P 01/19/18 35.0 0.03 0.12
STI 180119P00037000 P 01/19/18 37.0 0.05 0.10
STI 180119P00040000 P 01/19/18 40.0 0.08 0.15
STI 180119P00042000 P 01/19/18 42.0 0.16 0.19
STI 180119P00045000 P 01/19/18 45.0 0.22 0.31
STI 180119P00047000 P 01/19/18 47.0 0.34 0.43
STI 180119P00050000 P 01/19/18 50.0 0.64 0.72
STI 180119P00055000 P 01/19/18 55.0 1.75 1.88
STI 180119P00060000 P 01/19/18 60.0 4.25 4.40
STI 180119P00065000 P 01/19/18 65.0 8.20 8.40
STI 180119P00070000 P 01/19/18 70.0 12.85 13.20
STI 180119P00075000 P 01/19/18 75.0 17.80 18.10
STI 180119P00080000 P 01/19/18 80.0 22.15 23.60
STI 180119P00085000 P 01/19/18 85.0 27.55 28.30
STI 180420C00030000 C 04/20/18 30.0 26.60 27.70
STI 180420C00035000 C 04/20/18 35.0 21.40 23.80
STI 180420C00040000 C 04/20/18 40.0 16.75 17.95
STI 180420C00045000 C 04/20/18 45.0 12.00 13.05
STI 180420C00050000 C 04/20/18 50.0 8.20 8.40
STI 180420C00055000 C 04/20/18 55.0 4.65 4.85
STI 180420C00060000 C 04/20/18 60.0 2.21 2.31
STI 180420C00065000 C 04/20/18 65.0 0.79 0.94
STI 180420C00070000 C 04/20/18 70.0 0.22 0.33
STI 180420C00075000 C 04/20/18 75.0 0.01 0.13
STI 180420C00080000 C 04/20/18 80.0 0.00 0.06
STI 180420C00085000 C 04/20/18 85.0 0.00 0.06
STI 180420P00030000 P 04/20/18 30.0 0.05 0.11
STI 180420P00035000 P 04/20/18 35.0 0.11 0.25
STI 180420P00040000 P 04/20/18 40.0 0.25 0.36
STI 180420P00045000 P 04/20/18 45.0 0.58 0.68
STI 180420P00050000 P 04/20/18 50.0 1.31 1.40
STI 180420P00055000 P 04/20/18 55.0 2.77 2.88
STI 180420P00060000 P 04/20/18 60.0 5.25 5.45
STI 180420P00065000 P 04/20/18 65.0 8.85 9.05
STI 180420P00070000 P 04/20/18 70.0 12.95 14.20
STI 180420P00075000 P 04/20/18 75.0 17.60 19.35
STI 180420P00080000 P 04/20/18 80.0 22.00 25.10
STI 180420P00085000 P 04/20/18 85.0 26.55 29.30
STI 190118C00022000 C 01/18/19 22.0 32.50 37.50
STI 190118C00023000 C 01/18/19 23.0 32.55 36.10
STI 190118C00025000 C 01/18/19 25.0 30.30 33.20
STI 190118C00028000 C 01/18/19 28.0 27.45 31.15
STI 190118C00030000 C 01/18/19 30.0 25.40 28.15
STI 190118C00033000 C 01/18/19 33.0 22.50 25.10
STI 190118C00035000 C 01/18/19 35.0 20.70 23.25
STI 190118C00038000 C 01/18/19 38.0 17.65 20.45
STI 190118C00040000 C 01/18/19 40.0 15.35 20.00
STI 190118C00042000 C 01/18/19 42.0 15.60 17.10
STI 190118C00045000 C 01/18/19 45.0 13.15 13.40
STI 190118C00047000 C 01/18/19 47.0 11.55 11.85
STI 190118C00050000 C 01/18/19 50.0 9.35 9.65
STI 190118C00055000 C 01/18/19 55.0 6.30 6.60
STI 190118C00060000 C 01/18/19 60.0 3.95 4.20
STI 190118C00065000 C 01/18/19 65.0 2.26 2.48
STI 190118C00070000 C 01/18/19 70.0 1.24 1.39
STI 190118C00075000 C 01/18/19 75.0 0.52 0.71
STI 190118C00080000 C 01/18/19 80.0 0.19 0.35
STI 190118C00085000 C 01/18/19 85.0 0.05 0.25
STI 190118P00022000 P 01/18/19 22.0 0.08 0.25
STI 190118P00023000 P 01/18/19 23.0 0.10 0.25
STI 190118P00025000 P 01/18/19 25.0 0.14 0.25
STI 190118P00028000 P 01/18/19 28.0 0.21 0.33
STI 190118P00030000 P 01/18/19 30.0 0.28 0.41
STI 190118P00033000 P 01/18/19 33.0 0.41 0.57
STI 190118P00035000 P 01/18/19 35.0 0.52 0.70
STI 190118P00038000 P 01/18/19 38.0 0.77 0.94
STI 190118P00040000 P 01/18/19 40.0 1.00 1.17
STI 190118P00042000 P 01/18/19 42.0 1.29 1.45
STI 190118P00045000 P 01/18/19 45.0 1.84 1.96
STI 190118P00047000 P 01/18/19 47.0 2.20 2.41
STI 190118P00050000 P 01/18/19 50.0 3.00 3.25
STI 190118P00055000 P 01/18/19 55.0 4.90 5.20
STI 190118P00060000 P 01/18/19 60.0 7.45 7.75
STI 190118P00065000 P 01/18/19 65.0 10.80 11.00
STI 190118P00070000 P 01/18/19 70.0 14.55 14.85
STI 190118P00075000 P 01/18/19 75.0 18.85 19.10
STI 190118P00080000 P 01/18/19 80.0 22.65 25.55
STI 190118P00085000 P 01/18/19 85.0 27.05 30.25
STI 200117C00030000 C 01/17/20 30.0 24.75 29.50
STI 200117C00035000 C 01/17/20 35.0 20.40 24.65
STI 200117C00040000 C 01/17/20 40.0 17.90 18.25
STI 200117C00045000 C 01/17/20 45.0 14.10 14.55
STI 200117C00050000 C 01/17/20 50.0 10.85 11.30
STI 200117C00055000 C 01/17/20 55.0 8.10 8.55
STI 200117C00060000 C 01/17/20 60.0 5.90 6.30
STI 200117C00065000 C 01/17/20 65.0 4.15 4.55
STI 200117C00070000 C 01/17/20 70.0 2.81 3.20
STI 200117C00075000 C 01/17/20 75.0 1.84 2.17
STI 200117C00080000 C 01/17/20 80.0 1.17 1.48
STI 200117P00030000 P 01/17/20 30.0 0.87 1.09
STI 200117P00035000 P 01/17/20 35.0 1.46 1.72
STI 200117P00040000 P 01/17/20 40.0 2.32 2.62
STI 200117P00045000 P 01/17/20 45.0 3.60 3.95
STI 200117P00050000 P 01/17/20 50.0 5.25 5.65
STI 200117P00055000 P 01/17/20 55.0 7.45 7.85
STI 200117P00060000 P 01/17/20 60.0 10.05 10.55
STI 200117P00065000 P 01/17/20 65.0 13.15 13.60
STI 200117P00070000 P 01/17/20 70.0 16.60 17.10
STI 200117P00075000 P 01/17/20 75.0 20.40 20.90
STI 200117P00080000 P 01/17/20 80.0 24.55 24.95

OPRA data is delayed 15 minutes.