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 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 141122C00045000 C 11/22/14 45.0 27.25 29.80
STT 141122C00047500 C 11/22/14 47.5 24.30 28.05
STT 141122C00050000 C 11/22/14 50.0 21.60 25.70
STT 141122C00055000 C 11/22/14 55.0 16.80 19.65
STT 141122C00057500 C 11/22/14 57.5 14.30 17.15
STT 141122C00060000 C 11/22/14 60.0 11.85 14.70
STT 141122C00062500 C 11/22/14 62.5 10.70 11.90
STT 141122C00065000 C 11/22/14 65.0 8.20 9.40
STT 141122C00067500 C 11/22/14 67.5 5.85 6.70
STT 141122C00070000 C 11/22/14 70.0 3.60 4.40
STT 141122C00072500 C 11/22/14 72.5 1.91 2.05
STT 141122C00075000 C 11/22/14 75.0 0.67 0.78
STT 141122C00077500 C 11/22/14 77.5 0.12 0.36
STT 141122C00080000 C 11/22/14 80.0 0.03 0.15
STT 141122C00082500 C 11/22/14 82.5 0.00 0.11
STT 141122C00085000 C 11/22/14 85.0 0.00 0.09
STT 141122P00045000 P 11/22/14 45.0 0.00 0.03
STT 141122P00047500 P 11/22/14 47.5 0.00 0.03
STT 141122P00050000 P 11/22/14 50.0 0.00 0.04
STT 141122P00055000 P 11/22/14 55.0 0.00 0.06
STT 141122P00057500 P 11/22/14 57.5 0.00 0.12
STT 141122P00060000 P 11/22/14 60.0 0.00 0.15
STT 141122P00062500 P 11/22/14 62.5 0.00 0.18
STT 141122P00065000 P 11/22/14 65.0 0.03 0.18
STT 141122P00067500 P 11/22/14 67.5 0.09 0.33
STT 141122P00070000 P 11/22/14 70.0 0.36 0.42
STT 141122P00072500 P 11/22/14 72.5 0.92 0.99
STT 141122P00075000 P 11/22/14 75.0 2.13 2.29
STT 141122P00077500 P 11/22/14 77.5 3.75 4.55
STT 141122P00080000 P 11/22/14 80.0 5.80 6.90
STT 141122P00082500 P 11/22/14 82.5 8.20 9.35
STT 141122P00085000 P 11/22/14 85.0 10.45 11.85
STT 141220C00047500 C 12/20/14 47.5 24.85 27.10
STT 141220C00050000 C 12/20/14 50.0 21.70 25.20
STT 141220C00055000 C 12/20/14 55.0 16.70 20.45
STT 141220C00057500 C 12/20/14 57.5 14.75 17.30
STT 141220C00060000 C 12/20/14 60.0 12.15 14.75
STT 141220C00062500 C 12/20/14 62.5 10.70 12.15
STT 141220C00065000 C 12/20/14 65.0 8.45 9.50
STT 141220C00067500 C 12/20/14 67.5 6.35 7.30
STT 141220C00070000 C 12/20/14 70.0 4.15 5.10
STT 141220C00072500 C 12/20/14 72.5 2.56 2.74
STT 141220C00075000 C 12/20/14 75.0 1.32 1.44
STT 141220C00080000 C 12/20/14 80.0 0.13 0.49
STT 141220C00085000 C 12/20/14 85.0 0.01 0.20
STT 141220P00047500 P 12/20/14 47.5 0.00 0.08
STT 141220P00050000 P 12/20/14 50.0 0.00 0.13
STT 141220P00055000 P 12/20/14 55.0 0.01 0.26
STT 141220P00057500 P 12/20/14 57.5 0.01 0.26
STT 141220P00060000 P 12/20/14 60.0 0.05 0.29
STT 141220P00062500 P 12/20/14 62.5 0.11 0.34
STT 141220P00065000 P 12/20/14 65.0 0.20 0.48
STT 141220P00067500 P 12/20/14 67.5 0.35 0.58
STT 141220P00070000 P 12/20/14 70.0 0.84 0.92
STT 141220P00072500 P 12/20/14 72.5 1.57 1.72
STT 141220P00075000 P 12/20/14 75.0 2.75 2.99
STT 141220P00080000 P 12/20/14 80.0 6.15 7.10
STT 141220P00085000 P 12/20/14 85.0 9.95 12.05
STT 150117C00023000 C 01/17/15 23.0 48.50 52.80
STT 150117C00025000 C 01/17/15 25.0 46.30 50.80
STT 150117C00028000 C 01/17/15 28.0 43.60 47.75
STT 150117C00030000 C 01/17/15 30.0 41.60 45.80
STT 150117C00033000 C 01/17/15 33.0 38.50 42.70
STT 150117C00035000 C 01/17/15 35.0 36.60 40.75
STT 150117C00038000 C 01/17/15 38.0 33.70 37.65
STT 150117C00040000 C 01/17/15 40.0 31.65 35.75
STT 150117C00042000 C 01/17/15 42.0 29.80 33.50
STT 150117C00045000 C 01/17/15 45.0 26.80 30.50
STT 150117C00047000 C 01/17/15 47.0 24.60 28.80
STT 150117C00050000 C 01/17/15 50.0 22.40 24.65
STT 150117C00052500 C 01/17/15 52.5 20.30 22.25
STT 150117C00055000 C 01/17/15 55.0 17.95 20.55
STT 150117C00057500 C 01/17/15 57.5 15.40 17.30
STT 150117C00060000 C 01/17/15 60.0 13.30 14.80
STT 150117C00062500 C 01/17/15 62.5 10.95 12.00
STT 150117C00065000 C 01/17/15 65.0 8.65 9.75
STT 150117C00067500 C 01/17/15 67.5 6.50 6.95
STT 150117C00070000 C 01/17/15 70.0 4.50 5.45
STT 150117C00072500 C 01/17/15 72.5 3.05 3.65
STT 150117C00075000 C 01/17/15 75.0 1.80 1.92
STT 150117C00077500 C 01/17/15 77.5 0.97 1.08
STT 150117C00080000 C 01/17/15 80.0 0.41 0.68
STT 150117C00082500 C 01/17/15 82.5 0.15 0.48
STT 150117C00085000 C 01/17/15 85.0 0.04 0.29
STT 150117C00090000 C 01/17/15 90.0 0.00 0.19
STT 150117C00095000 C 01/17/15 95.0 0.00 0.14
STT 150117C00100000 C 01/17/15 100.0 0.00 0.10
STT 150117C00105000 C 01/17/15 105.0 0.00 0.07
STT 150117P00023000 P 01/17/15 23.0 0.00 0.04
STT 150117P00025000 P 01/17/15 25.0 0.00 0.04
STT 150117P00028000 P 01/17/15 28.0 0.00 0.04
STT 150117P00030000 P 01/17/15 30.0 0.00 0.06
STT 150117P00033000 P 01/17/15 33.0 0.00 0.07
STT 150117P00035000 P 01/17/15 35.0 0.00 0.07
STT 150117P00038000 P 01/17/15 38.0 0.00 0.08
STT 150117P00040000 P 01/17/15 40.0 0.00 0.10
STT 150117P00042000 P 01/17/15 42.0 0.00 0.10
STT 150117P00045000 P 01/17/15 45.0 0.00 0.14
STT 150117P00047000 P 01/17/15 47.0 0.01 0.21
STT 150117P00050000 P 01/17/15 50.0 0.01 0.18
STT 150117P00052500 P 01/17/15 52.5 0.02 0.26
STT 150117P00055000 P 01/17/15 55.0 0.04 0.28
STT 150117P00057500 P 01/17/15 57.5 0.09 0.35
STT 150117P00060000 P 01/17/15 60.0 0.14 0.28
STT 150117P00062500 P 01/17/15 62.5 0.24 0.40
STT 150117P00065000 P 01/17/15 65.0 0.39 0.65
STT 150117P00067500 P 01/17/15 67.5 0.80 0.89
STT 150117P00070000 P 01/17/15 70.0 1.35 1.48
STT 150117P00072500 P 01/17/15 72.5 2.21 2.38
STT 150117P00075000 P 01/17/15 75.0 3.45 3.80
STT 150117P00077500 P 01/17/15 77.5 4.95 5.50
STT 150117P00080000 P 01/17/15 80.0 6.55 7.60
STT 150117P00082500 P 01/17/15 82.5 8.80 9.90
STT 150117P00085000 P 01/17/15 85.0 10.45 12.40
STT 150117P00090000 P 01/17/15 90.0 15.45 17.30
STT 150117P00095000 P 01/17/15 95.0 20.10 22.70
STT 150117P00100000 P 01/17/15 100.0 24.50 28.50
STT 150117P00105000 P 01/17/15 105.0 29.60 33.00
STT 150220C00035000 C 02/20/15 35.0 36.70 40.80
STT 150220C00037500 C 02/20/15 37.5 34.20 38.35
STT 150220C00040000 C 02/20/15 40.0 31.75 35.80
STT 150220C00042500 C 02/20/15 42.5 29.20 33.35
STT 150220C00045000 C 02/20/15 45.0 26.65 30.70
STT 150220C00047500 C 02/20/15 47.5 24.60 28.35
STT 150220C00050000 C 02/20/15 50.0 21.80 25.85
STT 150220C00055000 C 02/20/15 55.0 17.25 20.90
STT 150220C00060000 C 02/20/15 60.0 13.40 14.70
STT 150220C00062500 C 02/20/15 62.5 11.10 12.40
STT 150220C00065000 C 02/20/15 65.0 9.00 10.10
STT 150220C00067500 C 02/20/15 67.5 6.95 7.70
STT 150220C00070000 C 02/20/15 70.0 5.15 5.55
STT 150220C00072500 C 02/20/15 72.5 3.75 3.95
STT 150220C00075000 C 02/20/15 75.0 2.51 2.67
STT 150220C00077500 C 02/20/15 77.5 1.61 1.83
STT 150220C00080000 C 02/20/15 80.0 0.93 1.09
STT 150220C00082500 C 02/20/15 82.5 0.44 0.80
STT 150220C00085000 C 02/20/15 85.0 0.23 0.60
STT 150220C00090000 C 02/20/15 90.0 0.07 0.31
STT 150220C00095000 C 02/20/15 95.0 0.00 0.25
STT 150220C00100000 C 02/20/15 100.0 0.00 0.21
STT 150220P00035000 P 02/20/15 35.0 0.00 0.09
STT 150220P00037500 P 02/20/15 37.5 0.00 0.10
STT 150220P00040000 P 02/20/15 40.0 0.02 0.15
STT 150220P00042500 P 02/20/15 42.5 0.02 0.23
STT 150220P00045000 P 02/20/15 45.0 0.03 0.27
STT 150220P00047500 P 02/20/15 47.5 0.03 0.26
STT 150220P00050000 P 02/20/15 50.0 0.05 0.27
STT 150220P00055000 P 02/20/15 55.0 0.17 0.37
STT 150220P00060000 P 02/20/15 60.0 0.34 0.67
STT 150220P00062500 P 02/20/15 62.5 0.49 0.79
STT 150220P00065000 P 02/20/15 65.0 0.78 1.04
STT 150220P00067500 P 02/20/15 67.5 1.17 1.46
STT 150220P00070000 P 02/20/15 70.0 2.03 2.16
STT 150220P00072500 P 02/20/15 72.5 2.94 3.10
STT 150220P00075000 P 02/20/15 75.0 4.15 4.35
STT 150220P00077500 P 02/20/15 77.5 5.30 6.20
STT 150220P00080000 P 02/20/15 80.0 7.15 8.05
STT 150220P00082500 P 02/20/15 82.5 8.90 10.15
STT 150220P00085000 P 02/20/15 85.0 11.25 12.45
STT 150220P00090000 P 02/20/15 90.0 15.40 17.40
STT 150220P00095000 P 02/20/15 95.0 19.60 23.70
STT 150220P00100000 P 02/20/15 100.0 24.60 28.10
STT 150515C00037500 C 05/15/15 37.5 34.30 38.30
STT 150515C00040000 C 05/15/15 40.0 31.75 35.80
STT 150515C00042500 C 05/15/15 42.5 29.25 33.30
STT 150515C00045000 C 05/15/15 45.0 26.80 30.70
STT 150515C00047500 C 05/15/15 47.5 24.55 28.35
STT 150515C00050000 C 05/15/15 50.0 21.90 25.90
STT 150515C00055000 C 05/15/15 55.0 17.35 20.75
STT 150515C00060000 C 05/15/15 60.0 13.60 15.10
STT 150515C00065000 C 05/15/15 65.0 9.65 11.20
STT 150515C00067500 C 05/15/15 67.5 7.80 9.00
STT 150515C00070000 C 05/15/15 70.0 6.10 7.30
STT 150515C00072500 C 05/15/15 72.5 4.70 5.70
STT 150515C00075000 C 05/15/15 75.0 3.55 4.40
STT 150515C00077500 C 05/15/15 77.5 2.50 3.25
STT 150515C00080000 C 05/15/15 80.0 1.85 2.31
STT 150515C00082500 C 05/15/15 82.5 1.23 1.70
STT 150515C00085000 C 05/15/15 85.0 0.75 1.24
STT 150515C00090000 C 05/15/15 90.0 0.23 0.70
STT 150515C00095000 C 05/15/15 95.0 0.11 0.49
STT 150515C00100000 C 05/15/15 100.0 0.00 0.45
STT 150515P00037500 P 05/15/15 37.5 0.00 0.38
STT 150515P00040000 P 05/15/15 40.0 0.00 0.47
STT 150515P00042500 P 05/15/15 42.5 0.00 0.50
STT 150515P00045000 P 05/15/15 45.0 0.03 0.50
STT 150515P00047500 P 05/15/15 47.5 0.10 0.54
STT 150515P00050000 P 05/15/15 50.0 0.18 0.55
STT 150515P00055000 P 05/15/15 55.0 0.39 0.79
STT 150515P00060000 P 05/15/15 60.0 0.76 1.26
STT 150515P00065000 P 05/15/15 65.0 1.57 2.09
STT 150515P00067500 P 05/15/15 67.5 2.15 2.85
STT 150515P00070000 P 05/15/15 70.0 2.88 3.65
STT 150515P00072500 P 05/15/15 72.5 3.50 4.70
STT 150515P00075000 P 05/15/15 75.0 5.05 6.05
STT 150515P00077500 P 05/15/15 77.5 6.45 7.55
STT 150515P00080000 P 05/15/15 80.0 8.10 9.30
STT 150515P00082500 P 05/15/15 82.5 9.65 11.30
STT 150515P00085000 P 05/15/15 85.0 11.65 13.25
STT 150515P00090000 P 05/15/15 90.0 16.30 17.80
STT 150515P00095000 P 05/15/15 95.0 19.95 23.95
STT 150515P00100000 P 05/15/15 100.0 24.75 28.45
STT 160115C00035000 C 01/15/16 35.0 36.70 41.00
STT 160115C00037500 C 01/15/16 37.5 34.00 38.50
STT 160115C00040000 C 01/15/16 40.0 32.00 36.10
STT 160115C00042500 C 01/15/16 42.5 29.30 33.65
STT 160115C00045000 C 01/15/16 45.0 26.55 30.90
STT 160115C00047500 C 01/15/16 47.5 24.60 28.50
STT 160115C00050000 C 01/15/16 50.0 23.35 25.05
STT 160115C00055000 C 01/15/16 55.0 18.75 21.05
STT 160115C00057500 C 01/15/16 57.5 16.75 19.00
STT 160115C00060000 C 01/15/16 60.0 14.70 17.05
STT 160115C00062500 C 01/15/16 62.5 12.85 15.30
STT 160115C00065000 C 01/15/16 65.0 11.15 13.45
STT 160115C00067500 C 01/15/16 67.5 9.30 11.20
STT 160115C00070000 C 01/15/16 70.0 8.05 9.80
STT 160115C00072500 C 01/15/16 72.5 6.75 8.20
STT 160115C00075000 C 01/15/16 75.0 5.80 6.50
STT 160115C00077500 C 01/15/16 77.5 4.70 5.95
STT 160115C00080000 C 01/15/16 80.0 3.75 5.10
STT 160115C00082500 C 01/15/16 82.5 2.96 4.20
STT 160115C00085000 C 01/15/16 85.0 2.25 3.65
STT 160115C00090000 C 01/15/16 90.0 1.49 2.34
STT 160115C00095000 C 01/15/16 95.0 0.77 1.59
STT 160115C00100000 C 01/15/16 100.0 0.30 1.27
STT 160115C00105000 C 01/15/16 105.0 0.03 0.99
STT 160115C00110000 C 01/15/16 110.0 0.00 0.82
STT 160115P00035000 P 01/15/16 35.0 0.00 0.82
STT 160115P00037500 P 01/15/16 37.5 0.06 0.89
STT 160115P00040000 P 01/15/16 40.0 0.17 0.99
STT 160115P00042500 P 01/15/16 42.5 0.30 1.09
STT 160115P00045000 P 01/15/16 45.0 0.44 1.24
STT 160115P00047500 P 01/15/16 47.5 0.63 1.43
STT 160115P00050000 P 01/15/16 50.0 0.86 1.66
STT 160115P00055000 P 01/15/16 55.0 1.51 2.29
STT 160115P00057500 P 01/15/16 57.5 1.94 2.74
STT 160115P00060000 P 01/15/16 60.0 2.34 3.60
STT 160115P00062500 P 01/15/16 62.5 2.80 4.20
STT 160115P00065000 P 01/15/16 65.0 3.65 4.90
STT 160115P00067500 P 01/15/16 67.5 4.40 5.85
STT 160115P00070000 P 01/15/16 70.0 5.55 7.05
STT 160115P00072500 P 01/15/16 72.5 6.70 8.05
STT 160115P00075000 P 01/15/16 75.0 8.50 9.15
STT 160115P00077500 P 01/15/16 77.5 9.35 10.90
STT 160115P00080000 P 01/15/16 80.0 10.70 12.25
STT 160115P00082500 P 01/15/16 82.5 12.25 14.90
STT 160115P00085000 P 01/15/16 85.0 13.60 16.05
STT 160115P00090000 P 01/15/16 90.0 17.55 20.00
STT 160115P00095000 P 01/15/16 95.0 21.80 24.30
STT 160115P00100000 P 01/15/16 100.0 26.40 28.80
STT 160115P00105000 P 01/15/16 105.0 30.55 34.90
STT 160115P00110000 P 01/15/16 110.0 35.30 39.65

OPRA data is delayed 15 minutes.