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 (2014-11-14)Premium Content


As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150117C00023000 C 01/17/15 23.0 54.70 58.20
STT 150117C00025000 C 01/17/15 25.0 52.70 56.20
STT 150117C00028000 C 01/17/15 28.0 49.70 53.20
STT 150117C00030000 C 01/17/15 30.0 47.70 51.20
STT 150117C00033000 C 01/17/15 33.0 44.70 48.20
STT 150117C00035000 C 01/17/15 35.0 42.75 46.25
STT 150117C00038000 C 01/17/15 38.0 39.70 42.35
STT 150117C00040000 C 01/17/15 40.0 37.70 41.20
STT 150117C00042000 C 01/17/15 42.0 35.70 39.20
STT 150117C00045000 C 01/17/15 45.0 32.70 36.20
STT 150117C00047000 C 01/17/15 47.0 30.70 34.20
STT 150117C00050000 C 01/17/15 50.0 28.45 30.10
STT 150117C00052500 C 01/17/15 52.5 25.95 27.60
STT 150117C00055000 C 01/17/15 55.0 23.60 25.05
STT 150117C00057500 C 01/17/15 57.5 20.95 22.60
STT 150117C00060000 C 01/17/15 60.0 19.05 20.05
STT 150117C00062500 C 01/17/15 62.5 16.30 17.55
STT 150117C00065000 C 01/17/15 65.0 14.10 15.05
STT 150117C00067500 C 01/17/15 67.5 11.60 12.55
STT 150117C00070000 C 01/17/15 70.0 9.15 10.05
STT 150117C00072500 C 01/17/15 72.5 6.75 7.50
STT 150117C00075000 C 01/17/15 75.0 4.75 5.25
STT 150117C00077500 C 01/17/15 77.5 2.61 2.80
STT 150117C00080000 C 01/17/15 80.0 1.12 1.23
STT 150117C00082500 C 01/17/15 82.5 0.30 0.51
STT 150117C00085000 C 01/17/15 85.0 0.08 0.15
STT 150117C00087500 C 01/17/15 87.5 0.02 0.22
STT 150117C00090000 C 01/17/15 90.0 0.00 0.13
STT 150117C00095000 C 01/17/15 95.0 0.00 0.06
STT 150117C00100000 C 01/17/15 100.0 0.00 0.05
STT 150117C00105000 C 01/17/15 105.0 0.00 0.04
STT 150117P00023000 P 01/17/15 23.0 0.00 0.03
STT 150117P00025000 P 01/17/15 25.0 0.00 0.03
STT 150117P00028000 P 01/17/15 28.0 0.00 0.03
STT 150117P00030000 P 01/17/15 30.0 0.00 0.04
STT 150117P00033000 P 01/17/15 33.0 0.00 0.03
STT 150117P00035000 P 01/17/15 35.0 0.00 0.04
STT 150117P00038000 P 01/17/15 38.0 0.00 0.04
STT 150117P00040000 P 01/17/15 40.0 0.00 0.04
STT 150117P00042000 P 01/17/15 42.0 0.00 0.03
STT 150117P00045000 P 01/17/15 45.0 0.00 0.05
STT 150117P00047000 P 01/17/15 47.0 0.00 0.05
STT 150117P00050000 P 01/17/15 50.0 0.00 0.05
STT 150117P00052500 P 01/17/15 52.5 0.00 0.06
STT 150117P00055000 P 01/17/15 55.0 0.00 0.06
STT 150117P00057500 P 01/17/15 57.5 0.00 0.07
STT 150117P00060000 P 01/17/15 60.0 0.00 0.12
STT 150117P00062500 P 01/17/15 62.5 0.01 0.21
STT 150117P00065000 P 01/17/15 65.0 0.04 0.21
STT 150117P00067500 P 01/17/15 67.5 0.06 0.23
STT 150117P00070000 P 01/17/15 70.0 0.03 0.27
STT 150117P00072500 P 01/17/15 72.5 0.13 0.27
STT 150117P00075000 P 01/17/15 75.0 0.36 0.48
STT 150117P00077500 P 01/17/15 77.5 0.74 0.96
STT 150117P00080000 P 01/17/15 80.0 1.72 1.90
STT 150117P00082500 P 01/17/15 82.5 3.25 4.05
STT 150117P00085000 P 01/17/15 85.0 5.40 6.30
STT 150117P00087500 P 01/17/15 87.5 7.70 8.70
STT 150117P00090000 P 01/17/15 90.0 10.00 11.25
STT 150117P00095000 P 01/17/15 95.0 14.65 16.25
STT 150117P00100000 P 01/17/15 100.0 19.15 22.55
STT 150117P00105000 P 01/17/15 105.0 24.45 26.70
STT 150220C00035000 C 02/20/15 35.0 42.70 46.25
STT 150220C00037500 C 02/20/15 37.5 40.20 43.75
STT 150220C00040000 C 02/20/15 40.0 37.70 41.20
STT 150220C00042500 C 02/20/15 42.5 35.20 38.75
STT 150220C00045000 C 02/20/15 45.0 32.70 36.25
STT 150220C00047500 C 02/20/15 47.5 30.20 33.95
STT 150220C00050000 C 02/20/15 50.0 27.70 30.95
STT 150220C00055000 C 02/20/15 55.0 22.70 25.95
STT 150220C00060000 C 02/20/15 60.0 17.70 20.70
STT 150220C00062500 C 02/20/15 62.5 16.60 18.20
STT 150220C00065000 C 02/20/15 65.0 14.10 15.70
STT 150220C00067500 C 02/20/15 67.5 11.70 12.80
STT 150220C00070000 C 02/20/15 70.0 9.40 10.55
STT 150220C00072500 C 02/20/15 72.5 7.45 7.85
STT 150220C00075000 C 02/20/15 75.0 5.40 5.85
STT 150220C00077500 C 02/20/15 77.5 3.65 3.80
STT 150220C00080000 C 02/20/15 80.0 2.17 2.31
STT 150220C00082500 C 02/20/15 82.5 1.16 1.35
STT 150220C00085000 C 02/20/15 85.0 0.56 0.69
STT 150220C00087500 C 02/20/15 87.5 0.27 0.53
STT 150220C00090000 C 02/20/15 90.0 0.10 0.33
STT 150220C00095000 C 02/20/15 95.0 0.02 0.22
STT 150220C00100000 C 02/20/15 100.0 0.00 0.17
STT 150220P00035000 P 02/20/15 35.0 0.00 0.04
STT 150220P00037500 P 02/20/15 37.5 0.00 0.06
STT 150220P00040000 P 02/20/15 40.0 0.00 0.05
STT 150220P00042500 P 02/20/15 42.5 0.00 0.06
STT 150220P00045000 P 02/20/15 45.0 0.01 0.08
STT 150220P00047500 P 02/20/15 47.5 0.02 0.08
STT 150220P00050000 P 02/20/15 50.0 0.02 0.12
STT 150220P00055000 P 02/20/15 55.0 0.05 0.24
STT 150220P00060000 P 02/20/15 60.0 0.03 0.27
STT 150220P00062500 P 02/20/15 62.5 0.08 0.32
STT 150220P00065000 P 02/20/15 65.0 0.16 0.42
STT 150220P00067500 P 02/20/15 67.5 0.28 0.59
STT 150220P00070000 P 02/20/15 70.0 0.43 0.64
STT 150220P00072500 P 02/20/15 72.5 0.66 0.82
STT 150220P00075000 P 02/20/15 75.0 1.06 1.17
STT 150220P00077500 P 02/20/15 77.5 1.72 1.82
STT 150220P00080000 P 02/20/15 80.0 2.75 2.87
STT 150220P00082500 P 02/20/15 82.5 4.20 4.75
STT 150220P00085000 P 02/20/15 85.0 6.10 6.70
STT 150220P00087500 P 02/20/15 87.5 7.90 8.95
STT 150220P00090000 P 02/20/15 90.0 10.20 11.60
STT 150220P00095000 P 02/20/15 95.0 14.15 16.45
STT 150220P00100000 P 02/20/15 100.0 19.70 21.25
STT 150515C00037500 C 05/15/15 37.5 39.95 44.25
STT 150515C00040000 C 05/15/15 40.0 37.25 41.75
STT 150515C00042500 C 05/15/15 42.5 34.75 39.25
STT 150515C00045000 C 05/15/15 45.0 32.25 36.75
STT 150515C00047500 C 05/15/15 47.5 30.10 34.20
STT 150515C00050000 C 05/15/15 50.0 27.80 30.90
STT 150515C00055000 C 05/15/15 55.0 23.05 25.95
STT 150515C00060000 C 05/15/15 60.0 18.40 20.90
STT 150515C00065000 C 05/15/15 65.0 14.45 16.20
STT 150515C00067500 C 05/15/15 67.5 12.25 13.90
STT 150515C00070000 C 05/15/15 70.0 10.15 11.80
STT 150515C00072500 C 05/15/15 72.5 8.20 9.50
STT 150515C00075000 C 05/15/15 75.0 6.70 7.30
STT 150515C00077500 C 05/15/15 77.5 4.90 5.45
STT 150515C00080000 C 05/15/15 80.0 3.50 4.05
STT 150515C00082500 C 05/15/15 82.5 2.51 3.05
STT 150515C00085000 C 05/15/15 85.0 1.72 2.27
STT 150515C00087500 C 05/15/15 87.5 1.08 1.45
STT 150515C00090000 C 05/15/15 90.0 0.73 1.29
STT 150515C00095000 C 05/15/15 95.0 0.22 0.71
STT 150515C00100000 C 05/15/15 100.0 0.01 0.50
STT 150515P00037500 P 05/15/15 37.5 0.00 0.19
STT 150515P00040000 P 05/15/15 40.0 0.00 0.27
STT 150515P00042500 P 05/15/15 42.5 0.00 0.38
STT 150515P00045000 P 05/15/15 45.0 0.00 0.50
STT 150515P00047500 P 05/15/15 47.5 0.00 0.50
STT 150515P00050000 P 05/15/15 50.0 0.00 0.50
STT 150515P00055000 P 05/15/15 55.0 0.11 0.61
STT 150515P00060000 P 05/15/15 60.0 0.28 0.77
STT 150515P00065000 P 05/15/15 65.0 0.64 1.13
STT 150515P00067500 P 05/15/15 67.5 0.92 1.42
STT 150515P00070000 P 05/15/15 70.0 1.33 1.82
STT 150515P00072500 P 05/15/15 72.5 1.85 2.34
STT 150515P00075000 P 05/15/15 75.0 2.57 3.15
STT 150515P00077500 P 05/15/15 77.5 3.40 4.10
STT 150515P00080000 P 05/15/15 80.0 4.55 5.05
STT 150515P00082500 P 05/15/15 82.5 5.75 6.70
STT 150515P00085000 P 05/15/15 85.0 7.35 8.40
STT 150515P00087500 P 05/15/15 87.5 9.35 10.45
STT 150515P00090000 P 05/15/15 90.0 11.30 12.40
STT 150515P00095000 P 05/15/15 95.0 15.35 17.00
STT 150515P00100000 P 05/15/15 100.0 20.05 22.00
STT 150821C00060000 C 08/21/15 60.0 19.20 21.30
STT 150821C00065000 C 08/21/15 65.0 15.10 16.85
STT 150821C00070000 C 08/21/15 70.0 11.05 12.80
STT 150821C00072500 C 08/21/15 72.5 9.35 11.65
STT 150821C00075000 C 08/21/15 75.0 7.65 8.95
STT 150821C00077500 C 08/21/15 77.5 6.25 7.00
STT 150821C00080000 C 08/21/15 80.0 4.95 5.60
STT 150821C00082500 C 08/21/15 82.5 3.85 4.70
STT 150821C00085000 C 08/21/15 85.0 2.58 3.95
STT 150821C00087500 C 08/21/15 87.5 2.25 3.15
STT 150821C00090000 C 08/21/15 90.0 1.62 2.45
STT 150821C00095000 C 08/21/15 95.0 0.85 1.43
STT 150821P00060000 P 08/21/15 60.0 0.85 1.36
STT 150821P00065000 P 08/21/15 65.0 1.41 2.11
STT 150821P00070000 P 08/21/15 70.0 2.30 3.20
STT 150821P00072500 P 08/21/15 72.5 3.00 3.90
STT 150821P00075000 P 08/21/15 75.0 3.85 4.80
STT 150821P00077500 P 08/21/15 77.5 4.65 5.85
STT 150821P00080000 P 08/21/15 80.0 5.90 7.10
STT 150821P00082500 P 08/21/15 82.5 7.25 8.55
STT 150821P00085000 P 08/21/15 85.0 7.70 10.15
STT 150821P00087500 P 08/21/15 87.5 10.10 11.60
STT 150821P00090000 P 08/21/15 90.0 12.05 13.65
STT 150821P00095000 P 08/21/15 95.0 16.20 17.95
STT 160115C00035000 C 01/15/16 35.0 42.20 46.75
STT 160115C00037500 C 01/15/16 37.5 39.70 44.25
STT 160115C00040000 C 01/15/16 40.0 37.25 41.70
STT 160115C00042500 C 01/15/16 42.5 34.80 39.25
STT 160115C00045000 C 01/15/16 45.0 32.20 36.85
STT 160115C00047500 C 01/15/16 47.5 29.95 34.40
STT 160115C00050000 C 01/15/16 50.0 27.70 32.10
STT 160115C00055000 C 01/15/16 55.0 23.70 26.75
STT 160115C00057500 C 01/15/16 57.5 21.35 24.60
STT 160115C00060000 C 01/15/16 60.0 19.55 22.55
STT 160115C00062500 C 01/15/16 62.5 17.40 20.55
STT 160115C00065000 C 01/15/16 65.0 15.40 18.55
STT 160115C00067500 C 01/15/16 67.5 13.45 16.65
STT 160115C00070000 C 01/15/16 70.0 11.65 14.80
STT 160115C00072500 C 01/15/16 72.5 10.05 12.65
STT 160115C00075000 C 01/15/16 75.0 9.35 11.00
STT 160115C00077500 C 01/15/16 77.5 7.90 9.55
STT 160115C00080000 C 01/15/16 80.0 6.35 7.40
STT 160115C00082500 C 01/15/16 82.5 5.35 6.70
STT 160115C00085000 C 01/15/16 85.0 4.35 5.40
STT 160115C00087500 C 01/15/16 87.5 3.45 5.05
STT 160115C00090000 C 01/15/16 90.0 2.79 3.90
STT 160115C00095000 C 01/15/16 95.0 1.85 2.84
STT 160115C00100000 C 01/15/16 100.0 1.05 2.04
STT 160115C00105000 C 01/15/16 105.0 0.52 1.51
STT 160115C00110000 C 01/15/16 110.0 0.18 1.04
STT 160115P00035000 P 01/15/16 35.0 0.00 0.89
STT 160115P00037500 P 01/15/16 37.5 0.00 1.00
STT 160115P00040000 P 01/15/16 40.0 0.04 1.01
STT 160115P00042500 P 01/15/16 42.5 0.15 1.12
STT 160115P00045000 P 01/15/16 45.0 0.26 1.22
STT 160115P00047500 P 01/15/16 47.5 0.37 1.33
STT 160115P00050000 P 01/15/16 50.0 0.51 1.48
STT 160115P00055000 P 01/15/16 55.0 0.92 1.92
STT 160115P00057500 P 01/15/16 57.5 1.21 2.21
STT 160115P00060000 P 01/15/16 60.0 1.62 2.56
STT 160115P00062500 P 01/15/16 62.5 1.99 2.98
STT 160115P00065000 P 01/15/16 65.0 2.20 3.75
STT 160115P00067500 P 01/15/16 67.5 2.80 4.35
STT 160115P00070000 P 01/15/16 70.0 3.50 5.10
STT 160115P00072500 P 01/15/16 72.5 4.35 5.90
STT 160115P00075000 P 01/15/16 75.0 5.65 7.05
STT 160115P00077500 P 01/15/16 77.5 6.75 7.95
STT 160115P00080000 P 01/15/16 80.0 7.40 9.35
STT 160115P00082500 P 01/15/16 82.5 8.75 10.65
STT 160115P00085000 P 01/15/16 85.0 10.55 13.15
STT 160115P00087500 P 01/15/16 87.5 11.25 14.40
STT 160115P00090000 P 01/15/16 90.0 13.55 16.10
STT 160115P00095000 P 01/15/16 95.0 16.85 20.00
STT 160115P00100000 P 01/15/16 100.0 20.70 24.55
STT 160115P00105000 P 01/15/16 105.0 25.30 28.75
STT 160115P00110000 P 01/15/16 110.0 30.05 33.55
STT 170120C00040000 C 01/20/17 40.0 37.00 41.75
STT 170120C00042500 C 01/20/17 42.5 34.60 39.45
STT 170120C00045000 C 01/20/17 45.0 32.50 37.00
STT 170120C00047500 C 01/20/17 47.5 31.25 34.25
STT 170120C00050000 C 01/20/17 50.0 28.90 32.20
STT 170120C00055000 C 01/20/17 55.0 24.50 28.15
STT 170120C00060000 C 01/20/17 60.0 20.50 24.45
STT 170120C00065000 C 01/20/17 65.0 17.20 20.35
STT 170120C00067500 C 01/20/17 67.5 15.50 18.65
STT 170120C00070000 C 01/20/17 70.0 13.90 17.05
STT 170120C00072500 C 01/20/17 72.5 12.35 15.55
STT 170120C00075000 C 01/20/17 75.0 10.95 14.10
STT 170120C00077500 C 01/20/17 77.5 10.05 13.25
STT 170120C00080000 C 01/20/17 80.0 9.05 11.00
STT 170120C00082500 C 01/20/17 82.5 7.90 9.90
STT 170120C00085000 C 01/20/17 85.0 6.90 8.85
STT 170120C00090000 C 01/20/17 90.0 5.15 7.10
STT 170120C00095000 C 01/20/17 95.0 3.90 5.50
STT 170120C00100000 C 01/20/17 100.0 2.80 4.40
STT 170120C00105000 C 01/20/17 105.0 2.00 3.60
STT 170120C00110000 C 01/20/17 110.0 1.57 2.56
STT 170120P00040000 P 01/20/17 40.0 0.60 1.59
STT 170120P00042500 P 01/20/17 42.5 0.79 1.78
STT 170120P00045000 P 01/20/17 45.0 1.01 1.58
STT 170120P00047500 P 01/20/17 47.5 1.27 1.94
STT 170120P00050000 P 01/20/17 50.0 1.57 2.10
STT 170120P00055000 P 01/20/17 55.0 2.05 3.60
STT 170120P00060000 P 01/20/17 60.0 3.05 4.60
STT 170120P00065000 P 01/20/17 65.0 4.30 5.90
STT 170120P00067500 P 01/20/17 67.5 5.05 7.05
STT 170120P00070000 P 01/20/17 70.0 5.75 7.75
STT 170120P00072500 P 01/20/17 72.5 6.70 8.70
STT 170120P00075000 P 01/20/17 75.0 7.75 9.75
STT 170120P00077500 P 01/20/17 77.5 8.90 10.90
STT 170120P00080000 P 01/20/17 80.0 10.05 13.25
STT 170120P00082500 P 01/20/17 82.5 10.90 14.10
STT 170120P00085000 P 01/20/17 85.0 12.35 15.50
STT 170120P00090000 P 01/20/17 90.0 15.55 18.70
STT 170120P00095000 P 01/20/17 95.0 19.05 22.20
STT 170120P00100000 P 01/20/17 100.0 22.50 26.45
STT 170120P00105000 P 01/20/17 105.0 26.60 30.55
STT 170120P00110000 P 01/20/17 110.0 30.90 34.85

OPRA data is delayed 15 minutes.