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 (2016-08-12)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 161021C00035000 C 10/21/16 35.0 35.00 36.75
STT 161021C00037500 C 10/21/16 37.5 32.70 35.15
STT 161021C00040000 C 10/21/16 40.0 28.70 32.80
STT 161021C00042500 C 10/21/16 42.5 26.10 30.20
STT 161021C00045000 C 10/21/16 45.0 25.00 26.60
STT 161021C00050000 C 10/21/16 50.0 19.20 21.90
STT 161021C00055000 C 10/21/16 55.0 15.05 16.25
STT 161021C00060000 C 10/21/16 60.0 10.30 11.20
STT 161021C00062500 C 10/21/16 62.5 7.80 8.70
STT 161021C00065000 C 10/21/16 65.0 5.65 5.75
STT 161021C00067500 C 10/21/16 67.5 3.40 3.55
STT 161021C00070000 C 10/21/16 70.0 1.66 1.71
STT 161021C00072500 C 10/21/16 72.5 0.55 0.59
STT 161021C00075000 C 10/21/16 75.0 0.12 0.15
STT 161021C00077500 C 10/21/16 77.5 0.01 0.05
STT 161021C00080000 C 10/21/16 80.0 0.00 0.21
STT 161021C00085000 C 10/21/16 85.0 0.00 0.21
STT 161021C00090000 C 10/21/16 90.0 0.00 0.21
STT 161021C00095000 C 10/21/16 95.0 0.00 0.21
STT 161021C00100000 C 10/21/16 100.0 0.00 0.21
STT 161021P00035000 P 10/21/16 35.0 0.00 0.21
STT 161021P00037500 P 10/21/16 37.5 0.00 0.11
STT 161021P00040000 P 10/21/16 40.0 0.00 0.11
STT 161021P00042500 P 10/21/16 42.5 0.00 0.12
STT 161021P00045000 P 10/21/16 45.0 0.00 0.22
STT 161021P00050000 P 10/21/16 50.0 0.00 0.15
STT 161021P00055000 P 10/21/16 55.0 0.04 0.17
STT 161021P00060000 P 10/21/16 60.0 0.11 0.32
STT 161021P00062500 P 10/21/16 62.5 0.19 0.28
STT 161021P00065000 P 10/21/16 65.0 0.33 0.39
STT 161021P00067500 P 10/21/16 67.5 0.69 0.72
STT 161021P00070000 P 10/21/16 70.0 1.40 1.44
STT 161021P00072500 P 10/21/16 72.5 2.70 2.85
STT 161021P00075000 P 10/21/16 75.0 4.80 5.00
STT 161021P00077500 P 10/21/16 77.5 7.20 7.35
STT 161021P00080000 P 10/21/16 80.0 9.05 10.15
STT 161021P00085000 P 10/21/16 85.0 14.10 16.75
STT 161021P00090000 P 10/21/16 90.0 18.70 20.25
STT 161021P00095000 P 10/21/16 95.0 23.70 25.25
STT 161021P00100000 P 10/21/16 100.0 28.75 30.40
STT 161118C00027500 C 11/18/16 27.5 42.45 44.05
STT 161118C00030000 C 11/18/16 30.0 39.70 42.80
STT 161118C00032500 C 11/18/16 32.5 37.20 40.30
STT 161118C00035000 C 11/18/16 35.0 34.75 37.75
STT 161118C00037500 C 11/18/16 37.5 31.80 34.00
STT 161118C00040000 C 11/18/16 40.0 30.25 31.40
STT 161118C00042500 C 11/18/16 42.5 26.85 28.95
STT 161118C00045000 C 11/18/16 45.0 25.15 26.15
STT 161118C00047500 C 11/18/16 47.5 22.00 23.95
STT 161118C00050000 C 11/18/16 50.0 20.10 21.30
STT 161118C00052500 C 11/18/16 52.5 17.70 18.70
STT 161118C00055000 C 11/18/16 55.0 15.25 16.00
STT 161118C00057500 C 11/18/16 57.5 12.80 13.75
STT 161118C00060000 C 11/18/16 60.0 10.75 10.85
STT 161118C00062500 C 11/18/16 62.5 8.25 9.15
STT 161118C00065000 C 11/18/16 65.0 6.25 6.45
STT 161118C00067500 C 11/18/16 67.5 4.35 4.45
STT 161118C00070000 C 11/18/16 70.0 2.77 2.80
STT 161118C00072500 C 11/18/16 72.5 1.54 1.58
STT 161118C00075000 C 11/18/16 75.0 0.75 0.79
STT 161118C00077500 C 11/18/16 77.5 0.32 0.35
STT 161118C00080000 C 11/18/16 80.0 0.13 0.15
STT 161118C00085000 C 11/18/16 85.0 0.01 0.04
STT 161118P00027500 P 11/18/16 27.5 0.00 0.06
STT 161118P00030000 P 11/18/16 30.0 0.00 0.07
STT 161118P00032500 P 11/18/16 32.5 0.01 0.05
STT 161118P00035000 P 11/18/16 35.0 0.02 0.06
STT 161118P00037500 P 11/18/16 37.5 0.03 0.06
STT 161118P00040000 P 11/18/16 40.0 0.04 0.09
STT 161118P00042500 P 11/18/16 42.5 0.06 0.10
STT 161118P00045000 P 11/18/16 45.0 0.05 0.13
STT 161118P00047500 P 11/18/16 47.5 0.07 0.15
STT 161118P00050000 P 11/18/16 50.0 0.16 0.19
STT 161118P00052500 P 11/18/16 52.5 0.17 0.22
STT 161118P00055000 P 11/18/16 55.0 0.23 0.27
STT 161118P00057500 P 11/18/16 57.5 0.32 0.37
STT 161118P00060000 P 11/18/16 60.0 0.46 0.49
STT 161118P00062500 P 11/18/16 62.5 0.66 0.71
STT 161118P00065000 P 11/18/16 65.0 1.03 1.07
STT 161118P00067500 P 11/18/16 67.5 1.60 1.64
STT 161118P00070000 P 11/18/16 70.0 2.46 2.50
STT 161118P00072500 P 11/18/16 72.5 3.65 3.80
STT 161118P00075000 P 11/18/16 75.0 5.35 5.55
STT 161118P00077500 P 11/18/16 77.5 7.45 7.55
STT 161118P00080000 P 11/18/16 80.0 9.05 10.25
STT 161118P00085000 P 11/18/16 85.0 14.20 15.05
STT 170120C00027500 C 01/20/17 27.5 42.75 44.05
STT 170120C00030000 C 01/20/17 30.0 39.20 43.00
STT 170120C00032500 C 01/20/17 32.5 36.70 40.15
STT 170120C00035000 C 01/20/17 35.0 34.30 37.20
STT 170120C00037500 C 01/20/17 37.5 31.70 33.90
STT 170120C00040000 C 01/20/17 40.0 29.45 31.40
STT 170120C00042500 C 01/20/17 42.5 27.60 28.90
STT 170120C00045000 C 01/20/17 45.0 24.65 26.80
STT 170120C00047500 C 01/20/17 47.5 22.70 23.80
STT 170120C00050000 C 01/20/17 50.0 20.40 20.90
STT 170120C00052500 C 01/20/17 52.5 18.00 19.00
STT 170120C00055000 C 01/20/17 55.0 15.60 16.55
STT 170120C00057500 C 01/20/17 57.5 13.35 14.30
STT 170120C00060000 C 01/20/17 60.0 11.15 12.05
STT 170120C00062500 C 01/20/17 62.5 9.15 9.40
STT 170120C00065000 C 01/20/17 65.0 7.10 7.40
STT 170120C00067500 C 01/20/17 67.5 5.30 5.55
STT 170120C00070000 C 01/20/17 70.0 3.75 3.95
STT 170120C00072500 C 01/20/17 72.5 2.55 2.73
STT 170120C00075000 C 01/20/17 75.0 1.59 1.67
STT 170120C00077500 C 01/20/17 77.5 0.85 0.99
STT 170120C00080000 C 01/20/17 80.0 0.50 0.53
STT 170120C00082500 C 01/20/17 82.5 0.19 0.31
STT 170120C00085000 C 01/20/17 85.0 0.04 0.17
STT 170120C00087500 C 01/20/17 87.5 0.03 0.09
STT 170120C00090000 C 01/20/17 90.0 0.00 0.05
STT 170120C00095000 C 01/20/17 95.0 0.00 0.09
STT 170120C00100000 C 01/20/17 100.0 0.00 0.07
STT 170120C00105000 C 01/20/17 105.0 0.00 0.06
STT 170120C00110000 C 01/20/17 110.0 0.00 0.06
STT 170120C00115000 C 01/20/17 115.0 0.00 0.06
STT 170120P00027500 P 01/20/17 27.5 0.05 0.14
STT 170120P00030000 P 01/20/17 30.0 0.06 0.14
STT 170120P00032500 P 01/20/17 32.5 0.07 0.16
STT 170120P00035000 P 01/20/17 35.0 0.09 0.19
STT 170120P00037500 P 01/20/17 37.5 0.16 0.22
STT 170120P00040000 P 01/20/17 40.0 0.20 0.26
STT 170120P00042500 P 01/20/17 42.5 0.20 0.30
STT 170120P00045000 P 01/20/17 45.0 0.24 0.37
STT 170120P00047500 P 01/20/17 47.5 0.31 0.42
STT 170120P00050000 P 01/20/17 50.0 0.40 0.52
STT 170120P00052500 P 01/20/17 52.5 0.47 0.62
STT 170120P00055000 P 01/20/17 55.0 0.65 0.77
STT 170120P00057500 P 01/20/17 57.5 0.88 0.94
STT 170120P00060000 P 01/20/17 60.0 1.08 1.23
STT 170120P00062500 P 01/20/17 62.5 1.55 1.59
STT 170120P00065000 P 01/20/17 65.0 2.05 2.13
STT 170120P00067500 P 01/20/17 67.5 2.79 2.83
STT 170120P00070000 P 01/20/17 70.0 3.60 3.85
STT 170120P00072500 P 01/20/17 72.5 4.90 5.05
STT 170120P00075000 P 01/20/17 75.0 6.35 6.60
STT 170120P00077500 P 01/20/17 77.5 8.25 8.65
STT 170120P00080000 P 01/20/17 80.0 10.10 10.60
STT 170120P00082500 P 01/20/17 82.5 12.25 13.10
STT 170120P00085000 P 01/20/17 85.0 14.45 15.35
STT 170120P00087500 P 01/20/17 87.5 16.60 19.30
STT 170120P00090000 P 01/20/17 90.0 19.30 20.75
STT 170120P00095000 P 01/20/17 95.0 24.35 25.80
STT 170120P00100000 P 01/20/17 100.0 28.95 30.55
STT 170120P00105000 P 01/20/17 105.0 33.65 35.30
STT 170120P00110000 P 01/20/17 110.0 39.10 40.50
STT 170120P00115000 P 01/20/17 115.0 43.70 45.35
STT 170217C00027500 C 02/17/17 27.5 42.50 44.40
STT 170217C00030000 C 02/17/17 30.0 38.80 42.35
STT 170217C00032500 C 02/17/17 32.5 36.30 40.30
STT 170217C00035000 C 02/17/17 35.0 34.25 37.10
STT 170217C00037500 C 02/17/17 37.5 32.60 33.90
STT 170217C00040000 C 02/17/17 40.0 30.10 31.40
STT 170217C00042500 C 02/17/17 42.5 27.35 29.35
STT 170217C00045000 C 02/17/17 45.0 23.95 27.25
STT 170217C00047500 C 02/17/17 47.5 22.00 23.90
STT 170217C00050000 C 02/17/17 50.0 20.50 21.50
STT 170217C00052500 C 02/17/17 52.5 18.15 19.15
STT 170217C00055000 C 02/17/17 55.0 15.80 16.80
STT 170217C00057500 C 02/17/17 57.5 13.60 14.40
STT 170217C00060000 C 02/17/17 60.0 11.35 11.95
STT 170217C00062500 C 02/17/17 62.5 9.40 10.00
STT 170217C00065000 C 02/17/17 65.0 7.55 7.75
STT 170217C00067500 C 02/17/17 67.5 5.85 6.05
STT 170217C00070000 C 02/17/17 70.0 4.15 4.55
STT 170217C00072500 C 02/17/17 72.5 2.90 3.30
STT 170217C00075000 C 02/17/17 75.0 1.96 2.21
STT 170217C00077500 C 02/17/17 77.5 1.15 1.45
STT 170217C00080000 C 02/17/17 80.0 0.73 0.90
STT 170217C00085000 C 02/17/17 85.0 0.20 0.29
STT 170217C00090000 C 02/17/17 90.0 0.04 0.10
STT 170217P00027500 P 02/17/17 27.5 0.06 0.17
STT 170217P00030000 P 02/17/17 30.0 0.08 0.16
STT 170217P00032500 P 02/17/17 32.5 0.08 0.21
STT 170217P00035000 P 02/17/17 35.0 0.11 0.24
STT 170217P00037500 P 02/17/17 37.5 0.15 0.29
STT 170217P00040000 P 02/17/17 40.0 0.21 0.33
STT 170217P00042500 P 02/17/17 42.5 0.20 0.39
STT 170217P00045000 P 02/17/17 45.0 0.26 0.46
STT 170217P00047500 P 02/17/17 47.5 0.39 0.52
STT 170217P00050000 P 02/17/17 50.0 0.50 0.63
STT 170217P00052500 P 02/17/17 52.5 0.63 0.79
STT 170217P00055000 P 02/17/17 55.0 0.82 0.96
STT 170217P00057500 P 02/17/17 57.5 1.08 1.22
STT 170217P00060000 P 02/17/17 60.0 1.39 1.56
STT 170217P00062500 P 02/17/17 62.5 1.82 2.02
STT 170217P00065000 P 02/17/17 65.0 2.36 2.63
STT 170217P00067500 P 02/17/17 67.5 3.20 3.35
STT 170217P00070000 P 02/17/17 70.0 4.10 4.30
STT 170217P00072500 P 02/17/17 72.5 5.35 5.70
STT 170217P00075000 P 02/17/17 75.0 6.85 7.10
STT 170217P00077500 P 02/17/17 77.5 8.25 8.95
STT 170217P00080000 P 02/17/17 80.0 10.55 11.15
STT 170217P00085000 P 02/17/17 85.0 14.75 15.60
STT 170217P00090000 P 02/17/17 90.0 19.30 20.60
STT 170519C00035000 C 05/19/17 35.0 35.20 36.35
STT 170519C00037500 C 05/19/17 37.5 32.35 34.00
STT 170519C00040000 C 05/19/17 40.0 29.90 31.55
STT 170519C00042500 C 05/19/17 42.5 26.85 29.65
STT 170519C00045000 C 05/19/17 45.0 25.10 26.75
STT 170519C00050000 C 05/19/17 50.0 20.75 22.00
STT 170519C00055000 C 05/19/17 55.0 16.30 17.35
STT 170519C00060000 C 05/19/17 60.0 12.15 12.90
STT 170519C00062500 C 05/19/17 62.5 10.20 11.15
STT 170519C00065000 C 05/19/17 65.0 8.40 9.20
STT 170519C00067500 C 05/19/17 67.5 6.85 7.45
STT 170519C00070000 C 05/19/17 70.0 5.35 5.85
STT 170519C00072500 C 05/19/17 72.5 4.10 4.50
STT 170519C00075000 C 05/19/17 75.0 3.05 3.40
STT 170519C00077500 C 05/19/17 77.5 2.21 2.58
STT 170519C00080000 C 05/19/17 80.0 1.55 1.84
STT 170519C00085000 C 05/19/17 85.0 0.64 0.89
STT 170519C00090000 C 05/19/17 90.0 0.18 0.48
STT 170519C00095000 C 05/19/17 95.0 0.02 0.27
STT 170519C00100000 C 05/19/17 100.0 0.00 0.22
STT 170519C00105000 C 05/19/17 105.0 0.00 0.13
STT 170519P00035000 P 05/19/17 35.0 0.19 0.54
STT 170519P00037500 P 05/19/17 37.5 0.29 0.61
STT 170519P00040000 P 05/19/17 40.0 0.39 0.69
STT 170519P00042500 P 05/19/17 42.5 0.46 0.79
STT 170519P00045000 P 05/19/17 45.0 0.59 0.92
STT 170519P00050000 P 05/19/17 50.0 0.91 1.25
STT 170519P00055000 P 05/19/17 55.0 1.41 1.77
STT 170519P00060000 P 05/19/17 60.0 2.35 2.58
STT 170519P00062500 P 05/19/17 62.5 2.78 3.20
STT 170519P00065000 P 05/19/17 65.0 3.50 4.00
STT 170519P00067500 P 05/19/17 67.5 4.45 4.80
STT 170519P00070000 P 05/19/17 70.0 5.45 5.95
STT 170519P00072500 P 05/19/17 72.5 6.55 7.05
STT 170519P00075000 P 05/19/17 75.0 7.85 8.55
STT 170519P00077500 P 05/19/17 77.5 9.45 10.30
STT 170519P00080000 P 05/19/17 80.0 11.05 12.30
STT 170519P00085000 P 05/19/17 85.0 15.20 16.30
STT 170519P00090000 P 05/19/17 90.0 19.85 20.90
STT 170519P00095000 P 05/19/17 95.0 24.10 26.00
STT 170519P00100000 P 05/19/17 100.0 28.55 32.25
STT 170519P00105000 P 05/19/17 105.0 34.00 35.70
STT 180119C00027500 C 01/19/18 27.5 42.30 44.50
STT 180119C00030000 C 01/19/18 30.0 38.70 42.80
STT 180119C00032500 C 01/19/18 32.5 36.10 40.40
STT 180119C00035000 C 01/19/18 35.0 35.05 37.10
STT 180119C00037500 C 01/19/18 37.5 32.60 34.75
STT 180119C00040000 C 01/19/18 40.0 30.25 31.65
STT 180119C00042500 C 01/19/18 42.5 28.10 29.55
STT 180119C00045000 C 01/19/18 45.0 25.70 27.30
STT 180119C00047500 C 01/19/18 47.5 23.70 24.70
STT 180119C00050000 C 01/19/18 50.0 21.55 23.05
STT 180119C00052500 C 01/19/18 52.5 19.45 20.45
STT 180119C00055000 C 01/19/18 55.0 17.45 18.50
STT 180119C00057500 C 01/19/18 57.5 15.55 16.95
STT 180119C00060000 C 01/19/18 60.0 13.70 14.75
STT 180119C00062500 C 01/19/18 62.5 11.50 12.95
STT 180119C00065000 C 01/19/18 65.0 10.40 11.30
STT 180119C00067500 C 01/19/18 67.5 8.90 9.75
STT 180119C00070000 C 01/19/18 70.0 7.50 8.35
STT 180119C00072500 C 01/19/18 72.5 6.25 7.00
STT 180119C00075000 C 01/19/18 75.0 5.25 5.85
STT 180119C00077500 C 01/19/18 77.5 4.25 5.00
STT 180119C00080000 C 01/19/18 80.0 3.45 3.90
STT 180119C00085000 C 01/19/18 85.0 2.07 2.52
STT 180119C00090000 C 01/19/18 90.0 1.15 1.59
STT 180119C00095000 C 01/19/18 95.0 0.60 1.15
STT 180119C00100000 C 01/19/18 100.0 0.27 0.78
STT 180119P00027500 P 01/19/18 27.5 0.34 0.81
STT 180119P00030000 P 01/19/18 30.0 0.43 0.92
STT 180119P00032500 P 01/19/18 32.5 0.55 1.05
STT 180119P00035000 P 01/19/18 35.0 0.73 1.26
STT 180119P00037500 P 01/19/18 37.5 0.83 1.36
STT 180119P00040000 P 01/19/18 40.0 1.03 1.54
STT 180119P00042500 P 01/19/18 42.5 1.25 1.77
STT 180119P00045000 P 01/19/18 45.0 1.50 2.05
STT 180119P00047500 P 01/19/18 47.5 1.68 2.25
STT 180119P00050000 P 01/19/18 50.0 2.19 2.62
STT 180119P00052500 P 01/19/18 52.5 2.74 2.97
STT 180119P00055000 P 01/19/18 55.0 3.20 3.60
STT 180119P00057500 P 01/19/18 57.5 3.80 4.15
STT 180119P00060000 P 01/19/18 60.0 3.85 4.85
STT 180119P00062500 P 01/19/18 62.5 5.05 5.60
STT 180119P00065000 P 01/19/18 65.0 5.75 6.50
STT 180119P00067500 P 01/19/18 67.5 6.85 7.45
STT 180119P00070000 P 01/19/18 70.0 8.00 8.55
STT 180119P00072500 P 01/19/18 72.5 9.20 9.90
STT 180119P00075000 P 01/19/18 75.0 9.95 11.30
STT 180119P00077500 P 01/19/18 77.5 11.55 12.85
STT 180119P00080000 P 01/19/18 80.0 13.55 14.50
STT 180119P00085000 P 01/19/18 85.0 17.10 18.20
STT 180119P00090000 P 01/19/18 90.0 21.10 22.20
STT 180119P00095000 P 01/19/18 95.0 25.00 26.50
STT 180119P00100000 P 01/19/18 100.0 30.00 31.55

OPRA data is delayed 15 minutes.