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
STT 160819C00027500 C 08/19/16 27.5 37.40 38.60
STT 160819C00030000 C 08/19/16 30.0 34.00 36.10
STT 160819C00032500 C 08/19/16 32.5 32.00 34.00
STT 160819C00035000 C 08/19/16 35.0 29.65 31.15
STT 160819C00037500 C 08/19/16 37.5 27.20 28.60
STT 160819C00040000 C 08/19/16 40.0 24.65 26.10
STT 160819C00042500 C 08/19/16 42.5 22.25 23.60
STT 160819C00045000 C 08/19/16 45.0 19.65 21.10
STT 160819C00047500 C 08/19/16 47.5 17.45 18.70
STT 160819C00050000 C 08/19/16 50.0 14.95 16.20
STT 160819C00052500 C 08/19/16 52.5 12.45 13.75
STT 160819C00055000 C 08/19/16 55.0 10.75 10.95
STT 160819C00057500 C 08/19/16 57.5 7.70 8.65
STT 160819C00060000 C 08/19/16 60.0 5.90 6.10
STT 160819C00062500 C 08/19/16 62.5 3.60 3.75
STT 160819C00065000 C 08/19/16 65.0 1.76 1.83
STT 160819C00067500 C 08/19/16 67.5 0.59 0.62
STT 160819C00070000 C 08/19/16 70.0 0.10 0.18
STT 160819C00072500 C 08/19/16 72.5 0.00 0.13
STT 160819C00075000 C 08/19/16 75.0 0.00 0.13
STT 160819C00080000 C 08/19/16 80.0 0.00 0.13
STT 160819C00085000 C 08/19/16 85.0 0.00 0.13
STT 160819C00090000 C 08/19/16 90.0 0.00 0.13
STT 160819C00095000 C 08/19/16 95.0 0.00 0.13
STT 160819P00027500 P 08/19/16 27.5 0.00 0.13
STT 160819P00030000 P 08/19/16 30.0 0.00 0.13
STT 160819P00032500 P 08/19/16 32.5 0.00 0.13
STT 160819P00035000 P 08/19/16 35.0 0.00 0.13
STT 160819P00037500 P 08/19/16 37.5 0.00 0.13
STT 160819P00040000 P 08/19/16 40.0 0.00 0.13
STT 160819P00042500 P 08/19/16 42.5 0.00 0.13
STT 160819P00045000 P 08/19/16 45.0 0.00 0.08
STT 160819P00047500 P 08/19/16 47.5 0.00 0.13
STT 160819P00050000 P 08/19/16 50.0 0.00 0.13
STT 160819P00052500 P 08/19/16 52.5 0.00 0.07
STT 160819P00055000 P 08/19/16 55.0 0.01 0.17
STT 160819P00057500 P 08/19/16 57.5 0.01 0.12
STT 160819P00060000 P 08/19/16 60.0 0.14 0.21
STT 160819P00062500 P 08/19/16 62.5 0.38 0.41
STT 160819P00065000 P 08/19/16 65.0 0.98 1.02
STT 160819P00067500 P 08/19/16 67.5 2.23 2.35
STT 160819P00070000 P 08/19/16 70.0 4.25 4.45
STT 160819P00072500 P 08/19/16 72.5 6.65 6.80
STT 160819P00075000 P 08/19/16 75.0 8.80 9.35
STT 160819P00080000 P 08/19/16 80.0 12.45 14.35
STT 160819P00085000 P 08/19/16 85.0 18.40 19.85
STT 160819P00090000 P 08/19/16 90.0 22.50 24.35
STT 160819P00095000 P 08/19/16 95.0 28.25 29.40
STT 160916C00030000 C 09/16/16 30.0 34.95 36.20
STT 160916C00032500 C 09/16/16 32.5 31.00 33.85
STT 160916C00035000 C 09/16/16 35.0 29.35 31.35
STT 160916C00037500 C 09/16/16 37.5 26.95 28.85
STT 160916C00040000 C 09/16/16 40.0 24.70 26.20
STT 160916C00042500 C 09/16/16 42.5 22.20 24.10
STT 160916C00045000 C 09/16/16 45.0 19.75 21.55
STT 160916C00047500 C 09/16/16 47.5 17.25 19.15
STT 160916C00050000 C 09/16/16 50.0 14.80 16.45
STT 160916C00052500 C 09/16/16 52.5 12.55 14.05
STT 160916C00055000 C 09/16/16 55.0 10.15 11.60
STT 160916C00057500 C 09/16/16 57.5 8.45 8.85
STT 160916C00060000 C 09/16/16 60.0 6.35 6.55
STT 160916C00062500 C 09/16/16 62.5 4.20 4.45
STT 160916C00065000 C 09/16/16 65.0 2.60 2.66
STT 160916C00070000 C 09/16/16 70.0 0.57 0.62
STT 160916C00075000 C 09/16/16 75.0 0.01 0.09
STT 160916C00080000 C 09/16/16 80.0 0.00 0.03
STT 160916P00030000 P 09/16/16 30.0 0.00 0.03
STT 160916P00032500 P 09/16/16 32.5 0.00 0.03
STT 160916P00035000 P 09/16/16 35.0 0.00 0.03
STT 160916P00037500 P 09/16/16 37.5 0.00 0.04
STT 160916P00040000 P 09/16/16 40.0 0.00 0.05
STT 160916P00042500 P 09/16/16 42.5 0.00 0.07
STT 160916P00045000 P 09/16/16 45.0 0.01 0.10
STT 160916P00047500 P 09/16/16 47.5 0.01 0.14
STT 160916P00050000 P 09/16/16 50.0 0.01 0.20
STT 160916P00052500 P 09/16/16 52.5 0.05 0.23
STT 160916P00055000 P 09/16/16 55.0 0.13 0.27
STT 160916P00057500 P 09/16/16 57.5 0.31 0.37
STT 160916P00060000 P 09/16/16 60.0 0.58 0.62
STT 160916P00062500 P 09/16/16 62.5 1.01 1.06
STT 160916P00065000 P 09/16/16 65.0 1.78 1.83
STT 160916P00070000 P 09/16/16 70.0 4.65 4.80
STT 160916P00075000 P 09/16/16 75.0 8.75 10.05
STT 160916P00080000 P 09/16/16 80.0 13.70 14.65
STT 161118C00027500 C 11/18/16 27.5 37.40 38.75
STT 161118C00030000 C 11/18/16 30.0 34.85 36.25
STT 161118C00032500 C 11/18/16 32.5 32.40 33.70
STT 161118C00035000 C 11/18/16 35.0 29.90 31.50
STT 161118C00037500 C 11/18/16 37.5 27.35 28.95
STT 161118C00040000 C 11/18/16 40.0 24.90 26.50
STT 161118C00042500 C 11/18/16 42.5 22.35 23.95
STT 161118C00045000 C 11/18/16 45.0 20.05 21.50
STT 161118C00047500 C 11/18/16 47.5 17.65 19.25
STT 161118C00050000 C 11/18/16 50.0 15.85 16.35
STT 161118C00052500 C 11/18/16 52.5 13.50 14.00
STT 161118C00055000 C 11/18/16 55.0 11.20 11.75
STT 161118C00057500 C 11/18/16 57.5 9.20 9.50
STT 161118C00060000 C 11/18/16 60.0 7.30 7.50
STT 161118C00062500 C 11/18/16 62.5 5.50 5.60
STT 161118C00065000 C 11/18/16 65.0 3.90 4.10
STT 161118C00067500 C 11/18/16 67.5 2.64 2.74
STT 161118C00070000 C 11/18/16 70.0 1.71 1.78
STT 161118C00072500 C 11/18/16 72.5 1.00 1.08
STT 161118C00075000 C 11/18/16 75.0 0.51 0.62
STT 161118C00080000 C 11/18/16 80.0 0.06 0.23
STT 161118C00085000 C 11/18/16 85.0 0.00 0.08
STT 161118P00027500 P 11/18/16 27.5 0.00 0.07
STT 161118P00030000 P 11/18/16 30.0 0.01 0.08
STT 161118P00032500 P 11/18/16 32.5 0.01 0.13
STT 161118P00035000 P 11/18/16 35.0 0.02 0.17
STT 161118P00037500 P 11/18/16 37.5 0.03 0.21
STT 161118P00040000 P 11/18/16 40.0 0.07 0.29
STT 161118P00042500 P 11/18/16 42.5 0.11 0.37
STT 161118P00045000 P 11/18/16 45.0 0.17 0.41
STT 161118P00047500 P 11/18/16 47.5 0.26 0.54
STT 161118P00050000 P 11/18/16 50.0 0.41 0.50
STT 161118P00052500 P 11/18/16 52.5 0.60 0.69
STT 161118P00055000 P 11/18/16 55.0 0.88 0.94
STT 161118P00057500 P 11/18/16 57.5 1.24 1.30
STT 161118P00060000 P 11/18/16 60.0 1.74 1.82
STT 161118P00062500 P 11/18/16 62.5 2.45 2.52
STT 161118P00065000 P 11/18/16 65.0 3.35 3.50
STT 161118P00067500 P 11/18/16 67.5 4.55 4.80
STT 161118P00070000 P 11/18/16 70.0 5.95 6.40
STT 161118P00072500 P 11/18/16 72.5 7.85 8.25
STT 161118P00075000 P 11/18/16 75.0 9.80 10.30
STT 161118P00080000 P 11/18/16 80.0 14.00 15.25
STT 161118P00085000 P 11/18/16 85.0 19.00 20.30
STT 170120C00027500 C 01/20/17 27.5 37.40 38.85
STT 170120C00030000 C 01/20/17 30.0 34.90 36.40
STT 170120C00032500 C 01/20/17 32.5 32.40 33.95
STT 170120C00035000 C 01/20/17 35.0 29.95 31.45
STT 170120C00037500 C 01/20/17 37.5 27.50 29.05
STT 170120C00040000 C 01/20/17 40.0 25.00 26.45
STT 170120C00042500 C 01/20/17 42.5 22.60 24.15
STT 170120C00045000 C 01/20/17 45.0 20.15 21.95
STT 170120C00047500 C 01/20/17 47.5 18.45 19.00
STT 170120C00050000 C 01/20/17 50.0 16.05 16.65
STT 170120C00052500 C 01/20/17 52.5 13.80 14.40
STT 170120C00055000 C 01/20/17 55.0 11.60 12.20
STT 170120C00057500 C 01/20/17 57.5 9.75 10.10
STT 170120C00060000 C 01/20/17 60.0 8.00 8.20
STT 170120C00062500 C 01/20/17 62.5 6.30 6.45
STT 170120C00065000 C 01/20/17 65.0 4.70 4.95
STT 170120C00067500 C 01/20/17 67.5 3.45 3.60
STT 170120C00070000 C 01/20/17 70.0 2.36 2.57
STT 170120C00072500 C 01/20/17 72.5 1.51 1.80
STT 170120C00075000 C 01/20/17 75.0 0.95 1.21
STT 170120C00077500 C 01/20/17 77.5 0.60 0.71
STT 170120C00080000 C 01/20/17 80.0 0.32 0.45
STT 170120C00082500 C 01/20/17 82.5 0.17 0.25
STT 170120C00085000 C 01/20/17 85.0 0.01 0.18
STT 170120C00087500 C 01/20/17 87.5 0.01 0.13
STT 170120C00090000 C 01/20/17 90.0 0.00 0.09
STT 170120C00095000 C 01/20/17 95.0 0.00 0.05
STT 170120C00100000 C 01/20/17 100.0 0.00 0.03
STT 170120C00105000 C 01/20/17 105.0 0.00 0.03
STT 170120C00110000 C 01/20/17 110.0 0.00 0.03
STT 170120C00115000 C 01/20/17 115.0 0.00 0.03
STT 170120P00027500 P 01/20/17 27.5 0.05 0.15
STT 170120P00030000 P 01/20/17 30.0 0.04 0.20
STT 170120P00032500 P 01/20/17 32.5 0.07 0.28
STT 170120P00035000 P 01/20/17 35.0 0.13 0.35
STT 170120P00037500 P 01/20/17 37.5 0.19 0.45
STT 170120P00040000 P 01/20/17 40.0 0.25 0.54
STT 170120P00042500 P 01/20/17 42.5 0.32 0.64
STT 170120P00045000 P 01/20/17 45.0 0.44 0.75
STT 170120P00047500 P 01/20/17 47.5 0.66 0.77
STT 170120P00050000 P 01/20/17 50.0 0.86 0.98
STT 170120P00052500 P 01/20/17 52.5 1.14 1.28
STT 170120P00055000 P 01/20/17 55.0 1.47 1.61
STT 170120P00057500 P 01/20/17 57.5 1.98 2.07
STT 170120P00060000 P 01/20/17 60.0 2.58 2.74
STT 170120P00062500 P 01/20/17 62.5 3.35 3.60
STT 170120P00065000 P 01/20/17 65.0 4.35 4.55
STT 170120P00067500 P 01/20/17 67.5 5.60 5.95
STT 170120P00070000 P 01/20/17 70.0 7.00 7.40
STT 170120P00072500 P 01/20/17 72.5 8.70 9.15
STT 170120P00075000 P 01/20/17 75.0 10.60 11.05
STT 170120P00077500 P 01/20/17 77.5 12.60 13.15
STT 170120P00080000 P 01/20/17 80.0 14.85 15.35
STT 170120P00082500 P 01/20/17 82.5 16.90 17.85
STT 170120P00085000 P 01/20/17 85.0 18.95 20.65
STT 170120P00087500 P 01/20/17 87.5 21.65 22.90
STT 170120P00090000 P 01/20/17 90.0 24.15 25.35
STT 170120P00095000 P 01/20/17 95.0 29.20 30.40
STT 170120P00100000 P 01/20/17 100.0 34.00 35.35
STT 170120P00105000 P 01/20/17 105.0 38.90 40.40
STT 170120P00110000 P 01/20/17 110.0 43.15 45.40
STT 170120P00115000 P 01/20/17 115.0 48.85 50.35
STT 170217C00027500 C 02/17/17 27.5 37.35 38.80
STT 170217C00030000 C 02/17/17 30.0 34.50 36.30
STT 170217C00032500 C 02/17/17 32.5 32.40 33.85
STT 170217C00035000 C 02/17/17 35.0 29.85 31.35
STT 170217C00037500 C 02/17/17 37.5 27.40 28.90
STT 170217C00040000 C 02/17/17 40.0 25.05 26.50
STT 170217C00042500 C 02/17/17 42.5 22.60 24.10
STT 170217C00045000 C 02/17/17 45.0 20.90 21.45
STT 170217C00047500 C 02/17/17 47.5 18.50 19.10
STT 170217C00050000 C 02/17/17 50.0 16.20 16.75
STT 170217C00052500 C 02/17/17 52.5 13.95 14.55
STT 170217C00055000 C 02/17/17 55.0 11.80 12.45
STT 170217C00057500 C 02/17/17 57.5 10.05 10.40
STT 170217C00060000 C 02/17/17 60.0 8.20 8.55
STT 170217C00062500 C 02/17/17 62.5 6.50 6.85
STT 170217C00065000 C 02/17/17 65.0 5.05 5.30
STT 170217C00067500 C 02/17/17 67.5 3.75 4.05
STT 170217C00070000 C 02/17/17 70.0 2.70 2.98
STT 170217C00075000 C 02/17/17 75.0 1.22 1.40
STT 170217C00080000 C 02/17/17 80.0 0.23 0.60
STT 170217C00085000 C 02/17/17 85.0 0.01 0.29
STT 170217P00027500 P 02/17/17 27.5 0.04 0.21
STT 170217P00030000 P 02/17/17 30.0 0.07 0.25
STT 170217P00032500 P 02/17/17 32.5 0.11 0.33
STT 170217P00035000 P 02/17/17 35.0 0.16 0.42
STT 170217P00037500 P 02/17/17 37.5 0.22 0.54
STT 170217P00040000 P 02/17/17 40.0 0.30 0.63
STT 170217P00042500 P 02/17/17 42.5 0.39 0.74
STT 170217P00045000 P 02/17/17 45.0 0.52 0.89
STT 170217P00047500 P 02/17/17 47.5 0.68 1.08
STT 170217P00050000 P 02/17/17 50.0 0.90 1.28
STT 170217P00052500 P 02/17/17 52.5 1.27 1.52
STT 170217P00055000 P 02/17/17 55.0 1.73 1.92
STT 170217P00057500 P 02/17/17 57.5 2.21 2.43
STT 170217P00060000 P 02/17/17 60.0 2.86 3.15
STT 170217P00062500 P 02/17/17 62.5 3.65 4.05
STT 170217P00065000 P 02/17/17 65.0 4.65 5.05
STT 170217P00067500 P 02/17/17 67.5 5.85 6.20
STT 170217P00070000 P 02/17/17 70.0 7.30 7.85
STT 170217P00075000 P 02/17/17 75.0 10.75 11.40
STT 170217P00080000 P 02/17/17 80.0 15.00 15.55
STT 170217P00085000 P 02/17/17 85.0 19.20 20.75
STT 180119C00027500 C 01/19/18 27.5 37.00 39.00
STT 180119C00030000 C 01/19/18 30.0 33.50 37.80
STT 180119C00032500 C 01/19/18 32.5 31.10 35.40
STT 180119C00035000 C 01/19/18 35.0 29.75 31.75
STT 180119C00037500 C 01/19/18 37.5 28.30 29.50
STT 180119C00040000 C 01/19/18 40.0 25.60 26.65
STT 180119C00042500 C 01/19/18 42.5 23.25 24.50
STT 180119C00045000 C 01/19/18 45.0 21.60 22.25
STT 180119C00047500 C 01/19/18 47.5 19.45 20.20
STT 180119C00050000 C 01/19/18 50.0 17.40 18.20
STT 180119C00052500 C 01/19/18 52.5 15.40 16.30
STT 180119C00055000 C 01/19/18 55.0 13.65 14.50
STT 180119C00057500 C 01/19/18 57.5 12.00 12.80
STT 180119C00060000 C 01/19/18 60.0 10.35 11.15
STT 180119C00062500 C 01/19/18 62.5 9.10 9.65
STT 180119C00065000 C 01/19/18 65.0 7.75 8.25
STT 180119C00067500 C 01/19/18 67.5 6.55 7.00
STT 180119C00070000 C 01/19/18 70.0 5.45 5.95
STT 180119C00072500 C 01/19/18 72.5 4.45 4.95
STT 180119C00075000 C 01/19/18 75.0 3.40 4.05
STT 180119C00080000 C 01/19/18 80.0 2.26 2.74
STT 180119C00085000 C 01/19/18 85.0 1.08 1.65
STT 180119C00090000 C 01/19/18 90.0 0.50 1.14
STT 180119P00027500 P 01/19/18 27.5 0.40 0.80
STT 180119P00030000 P 01/19/18 30.0 0.54 0.97
STT 180119P00032500 P 01/19/18 32.5 0.70 1.16
STT 180119P00035000 P 01/19/18 35.0 0.93 1.39
STT 180119P00037500 P 01/19/18 37.5 1.11 1.68
STT 180119P00040000 P 01/19/18 40.0 1.37 1.95
STT 180119P00042500 P 01/19/18 42.5 1.69 2.31
STT 180119P00045000 P 01/19/18 45.0 2.06 2.70
STT 180119P00047500 P 01/19/18 47.5 2.54 2.90
STT 180119P00050000 P 01/19/18 50.0 3.00 3.45
STT 180119P00052500 P 01/19/18 52.5 3.60 4.10
STT 180119P00055000 P 01/19/18 55.0 4.30 4.85
STT 180119P00057500 P 01/19/18 57.5 5.25 5.70
STT 180119P00060000 P 01/19/18 60.0 6.10 6.65
STT 180119P00062500 P 01/19/18 62.5 7.10 7.70
STT 180119P00065000 P 01/19/18 65.0 8.25 8.80
STT 180119P00067500 P 01/19/18 67.5 9.50 10.10
STT 180119P00070000 P 01/19/18 70.0 10.85 11.50
STT 180119P00072500 P 01/19/18 72.5 12.20 13.05
STT 180119P00075000 P 01/19/18 75.0 13.80 14.65
STT 180119P00080000 P 01/19/18 80.0 17.45 18.30
STT 180119P00085000 P 01/19/18 85.0 21.50 22.40
STT 180119P00090000 P 01/19/18 90.0 25.80 26.75

OPRA data is delayed 15 minutes.