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

Susquehanna Bancshares Inc (SUSQ)
As of Aug 27 2014 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SUSQ 140920C00002500 C 09/20/14 2.5 5.60 10.30
SUSQ 140920C00005000 C 09/20/14 5.0 3.60 5.80
SUSQ 140920C00007500 C 09/20/14 7.5 2.15 3.50
SUSQ 140920C00010000 C 09/20/14 10.0 0.45 0.75
SUSQ 140920C00012500 C 09/20/14 12.5 0.00 0.25
SUSQ 140920C00015000 C 09/20/14 15.0 0.00 0.10
SUSQ 140920C00017500 C 09/20/14 17.5 0.00 0.25
SUSQ 140920C00020000 C 09/20/14 20.0 0.00 0.70
SUSQ 140920P00002500 P 09/20/14 2.5 0.00 1.25
SUSQ 140920P00005000 P 09/20/14 5.0 0.00 1.25
SUSQ 140920P00007500 P 09/20/14 7.5 0.00 0.95
SUSQ 140920P00010000 P 09/20/14 10.0 0.00 0.30
SUSQ 140920P00012500 P 09/20/14 12.5 0.85 2.30
SUSQ 140920P00015000 P 09/20/14 15.0 2.70 6.40
SUSQ 140920P00017500 P 09/20/14 17.5 5.20 8.90
SUSQ 140920P00020000 P 09/20/14 20.0 8.80 10.40
SUSQ 141018C00002500 C 10/18/14 2.5 7.70 10.00
SUSQ 141018C00005000 C 10/18/14 5.0 3.10 7.80
SUSQ 141018C00007500 C 10/18/14 7.5 0.75 5.30
SUSQ 141018C00010000 C 10/18/14 10.0 0.55 0.80
SUSQ 141018C00012500 C 10/18/14 12.5 0.00 1.15
SUSQ 141018C00015000 C 10/18/14 15.0 0.00 1.00
SUSQ 141018C00017500 C 10/18/14 17.5 0.00 1.00
SUSQ 141018C00020000 C 10/18/14 20.0 0.00 1.00
SUSQ 141018P00002500 P 10/18/14 2.5 0.00 1.00
SUSQ 141018P00005000 P 10/18/14 5.0 0.00 1.00
SUSQ 141018P00007500 P 10/18/14 7.5 0.00 1.00
SUSQ 141018P00010000 P 10/18/14 10.0 0.10 0.55
SUSQ 141018P00012500 P 10/18/14 12.5 0.10 4.70
SUSQ 141018P00015000 P 10/18/14 15.0 2.20 6.90
SUSQ 141018P00017500 P 10/18/14 17.5 4.70 9.40
SUSQ 141018P00020000 P 10/18/14 20.0 7.20 11.90
SUSQ 141122C00002500 C 11/22/14 2.5 5.60 10.30
SUSQ 141122C00005000 C 11/22/14 5.0 3.10 7.80
SUSQ 141122C00007500 C 11/22/14 7.5 2.40 5.30
SUSQ 141122C00010000 C 11/22/14 10.0 0.00 1.10
SUSQ 141122C00012500 C 11/22/14 12.5 0.00 0.20
SUSQ 141122C00015000 C 11/22/14 15.0 0.00 0.75
SUSQ 141122C00017500 C 11/22/14 17.5 0.00 0.75
SUSQ 141122C00020000 C 11/22/14 20.0 0.00 0.75
SUSQ 141122C00022500 C 11/22/14 22.5 0.00 0.75
SUSQ 141122P00002500 P 11/22/14 2.5 0.00 0.75
SUSQ 141122P00005000 P 11/22/14 5.0 0.00 0.75
SUSQ 141122P00007500 P 11/22/14 7.5 0.00 0.25
SUSQ 141122P00010000 P 11/22/14 10.0 0.15 0.50
SUSQ 141122P00012500 P 11/22/14 12.5 0.15 4.70
SUSQ 141122P00015000 P 11/22/14 15.0 2.30 7.00
SUSQ 141122P00017500 P 11/22/14 17.5 4.80 9.50
SUSQ 141122P00020000 P 11/22/14 20.0 7.30 11.90
SUSQ 141122P00022500 P 11/22/14 22.5 9.90 14.50
SUSQ 150220C00002500 C 02/20/15 2.5 7.10 8.70
SUSQ 150220C00005000 C 02/20/15 5.0 3.10 7.80
SUSQ 150220C00007500 C 02/20/15 7.5 0.75 5.30
SUSQ 150220C00010000 C 02/20/15 10.0 0.40 4.00
SUSQ 150220C00012500 C 02/20/15 12.5 0.10 0.80
SUSQ 150220C00015000 C 02/20/15 15.0 0.00 0.60
SUSQ 150220C00017500 C 02/20/15 17.5 0.00 0.90
SUSQ 150220C00020000 C 02/20/15 20.0 0.00 0.90
SUSQ 150220P00002500 P 02/20/15 2.5 0.00 0.90
SUSQ 150220P00005000 P 02/20/15 5.0 0.00 0.90
SUSQ 150220P00007500 P 02/20/15 7.5 0.00 0.20
SUSQ 150220P00010000 P 02/20/15 10.0 0.50 0.95
SUSQ 150220P00012500 P 02/20/15 12.5 0.45 2.45
SUSQ 150220P00015000 P 02/20/15 15.0 2.40 7.10
SUSQ 150220P00017500 P 02/20/15 17.5 4.90 9.60
SUSQ 150220P00020000 P 02/20/15 20.0 7.40 12.10

OPRA data is delayed 15 minutes.