Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Ppl Corporation (PPL)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 140517C00024000 C 05/17/14 24.0 7.30 10.80
PPL 140517C00025000 C 05/17/14 25.0 6.30 9.70
PPL 140517C00026000 C 05/17/14 26.0 5.30 8.60
PPL 140517C00027000 C 05/17/14 27.0 4.30 7.60
PPL 140517C00028000 C 05/17/14 28.0 3.30 5.70
PPL 140517C00029000 C 05/17/14 29.0 2.30 4.70
PPL 140517C00030000 C 05/17/14 30.0 2.80 3.70
PPL 140517C00031000 C 05/17/14 31.0 2.20 2.65
PPL 140517C00032000 C 05/17/14 32.0 1.05 1.70
PPL 140517C00033000 C 05/17/14 33.0 0.65 0.75
PPL 140517C00034000 C 05/17/14 34.0 0.15 0.25
PPL 140517C00035000 C 05/17/14 35.0 0.00 0.25
PPL 140517C00036000 C 05/17/14 36.0 0.00 0.20
PPL 140517C00037000 C 05/17/14 37.0 0.00 0.25
PPL 140517C00038000 C 05/17/14 38.0 0.00 0.25
PPL 140517C00039000 C 05/17/14 39.0 0.00 0.25
PPL 140517C00040000 C 05/17/14 40.0 0.00 0.25
PPL 140517P00024000 P 05/17/14 24.0 0.00 0.25
PPL 140517P00025000 P 05/17/14 25.0 0.00 0.25
PPL 140517P00026000 P 05/17/14 26.0 0.00 0.25
PPL 140517P00027000 P 05/17/14 27.0 0.00 0.25
PPL 140517P00028000 P 05/17/14 28.0 0.00 0.25
PPL 140517P00029000 P 05/17/14 29.0 0.00 0.25
PPL 140517P00030000 P 05/17/14 30.0 0.00 0.25
PPL 140517P00031000 P 05/17/14 31.0 0.00 0.15
PPL 140517P00032000 P 05/17/14 32.0 0.05 0.20
PPL 140517P00033000 P 05/17/14 33.0 0.25 0.35
PPL 140517P00034000 P 05/17/14 34.0 0.70 0.90
PPL 140517P00035000 P 05/17/14 35.0 0.90 2.40
PPL 140517P00036000 P 05/17/14 36.0 1.40 4.70
PPL 140517P00037000 P 05/17/14 37.0 2.40 5.70
PPL 140517P00038000 P 05/17/14 38.0 3.30 6.70
PPL 140517P00039000 P 05/17/14 39.0 4.30 7.70
PPL 140517P00040000 P 05/17/14 40.0 5.30 8.70
PPL 140621C00025000 C 06/21/14 25.0 7.20 8.80
PPL 140621C00026000 C 06/21/14 26.0 6.20 7.80
PPL 140621C00027000 C 06/21/14 27.0 5.70 6.60
PPL 140621C00028000 C 06/21/14 28.0 4.70 5.70
PPL 140621C00029000 C 06/21/14 29.0 3.70 4.70
PPL 140621C00030000 C 06/21/14 30.0 2.75 3.70
PPL 140621C00031000 C 06/21/14 31.0 1.95 2.70
PPL 140621C00032000 C 06/21/14 32.0 1.15 1.75
PPL 140621C00033000 C 06/21/14 33.0 0.80 0.95
PPL 140621C00034000 C 06/21/14 34.0 0.30 0.45
PPL 140621C00035000 C 06/21/14 35.0 0.05 0.20
PPL 140621C00036000 C 06/21/14 36.0 0.00 0.25
PPL 140621C00037000 C 06/21/14 37.0 0.00 0.25
PPL 140621C00038000 C 06/21/14 38.0 0.00 0.25
PPL 140621C00039000 C 06/21/14 39.0 0.00 0.25
PPL 140621C00040000 C 06/21/14 40.0 0.00 0.25
PPL 140621C00041000 C 06/21/14 41.0 0.00 0.25
PPL 140621P00025000 P 06/21/14 25.0 0.00 0.25
PPL 140621P00026000 P 06/21/14 26.0 0.00 0.25
PPL 140621P00027000 P 06/21/14 27.0 0.00 0.25
PPL 140621P00028000 P 06/21/14 28.0 0.00 0.20
PPL 140621P00029000 P 06/21/14 29.0 0.00 0.25
PPL 140621P00030000 P 06/21/14 30.0 0.05 0.20
PPL 140621P00031000 P 06/21/14 31.0 0.15 0.30
PPL 140621P00032000 P 06/21/14 32.0 0.30 0.45
PPL 140621P00033000 P 06/21/14 33.0 0.65 0.75
PPL 140621P00034000 P 06/21/14 34.0 1.15 1.40
PPL 140621P00035000 P 06/21/14 35.0 1.85 2.40
PPL 140621P00036000 P 06/21/14 36.0 2.75 3.50
PPL 140621P00037000 P 06/21/14 37.0 3.70 4.70
PPL 140621P00038000 P 06/21/14 38.0 4.60 6.00
PPL 140621P00039000 P 06/21/14 39.0 5.60 6.50
PPL 140621P00040000 P 06/21/14 40.0 6.40 8.00
PPL 140621P00041000 P 06/21/14 41.0 7.60 8.90
PPL 140719C00023000 C 07/19/14 23.0 8.30 11.70
PPL 140719C00024000 C 07/19/14 24.0 7.30 10.70
PPL 140719C00025000 C 07/19/14 25.0 6.30 9.70
PPL 140719C00026000 C 07/19/14 26.0 5.30 8.70
PPL 140719C00027000 C 07/19/14 27.0 4.30 7.70
PPL 140719C00028000 C 07/19/14 28.0 4.70 5.70
PPL 140719C00029000 C 07/19/14 29.0 2.30 5.70
PPL 140719C00030000 C 07/19/14 30.0 2.80 3.70
PPL 140719C00031000 C 07/19/14 31.0 2.00 2.70
PPL 140719C00032000 C 07/19/14 32.0 1.55 1.80
PPL 140719C00033000 C 07/19/14 33.0 0.90 1.05
PPL 140719C00034000 C 07/19/14 34.0 0.40 0.55
PPL 140719C00035000 C 07/19/14 35.0 0.10 0.25
PPL 140719C00036000 C 07/19/14 36.0 0.00 0.20
PPL 140719C00037000 C 07/19/14 37.0 0.00 0.25
PPL 140719C00038000 C 07/19/14 38.0 0.00 0.25
PPL 140719C00039000 C 07/19/14 39.0 0.00 0.25
PPL 140719P00023000 P 07/19/14 23.0 0.00 0.25
PPL 140719P00024000 P 07/19/14 24.0 0.00 0.25
PPL 140719P00025000 P 07/19/14 25.0 0.00 0.25
PPL 140719P00026000 P 07/19/14 26.0 0.00 0.20
PPL 140719P00027000 P 07/19/14 27.0 0.05 0.20
PPL 140719P00028000 P 07/19/14 28.0 0.05 0.20
PPL 140719P00029000 P 07/19/14 29.0 0.05 0.25
PPL 140719P00030000 P 07/19/14 30.0 0.10 0.25
PPL 140719P00031000 P 07/19/14 31.0 0.20 0.40
PPL 140719P00032000 P 07/19/14 32.0 0.40 0.60
PPL 140719P00033000 P 07/19/14 33.0 0.80 0.95
PPL 140719P00034000 P 07/19/14 34.0 1.30 1.50
PPL 140719P00035000 P 07/19/14 35.0 1.95 2.50
PPL 140719P00036000 P 07/19/14 36.0 1.80 3.80
PPL 140719P00037000 P 07/19/14 37.0 2.70 4.60
PPL 140719P00038000 P 07/19/14 38.0 3.70 5.60
PPL 140719P00039000 P 07/19/14 39.0 4.70 8.10
PPL 141018C00024000 C 10/18/14 24.0 8.70 9.80
PPL 141018C00025000 C 10/18/14 25.0 7.70 8.70
PPL 141018C00026000 C 10/18/14 26.0 6.70 7.70
PPL 141018C00027000 C 10/18/14 27.0 5.70 6.70
PPL 141018C00028000 C 10/18/14 28.0 4.70 5.70
PPL 141018C00029000 C 10/18/14 29.0 2.45 4.70
PPL 141018C00030000 C 10/18/14 30.0 2.90 3.70
PPL 141018C00031000 C 10/18/14 31.0 2.15 2.80
PPL 141018C00032000 C 10/18/14 32.0 1.75 2.00
PPL 141018C00033000 C 10/18/14 33.0 1.15 1.25
PPL 141018C00034000 C 10/18/14 34.0 0.70 0.75
PPL 141018C00035000 C 10/18/14 35.0 0.35 0.45
PPL 141018C00036000 C 10/18/14 36.0 0.10 0.30
PPL 141018C00037000 C 10/18/14 37.0 0.05 0.25
PPL 141018C00038000 C 10/18/14 38.0 0.00 0.25
PPL 141018C00039000 C 10/18/14 39.0 0.00 0.25
PPL 141018C00040000 C 10/18/14 40.0 0.00 0.25
PPL 141018P00024000 P 10/18/14 24.0 0.00 0.25
PPL 141018P00025000 P 10/18/14 25.0 0.05 0.25
PPL 141018P00026000 P 10/18/14 26.0 0.05 0.25
PPL 141018P00027000 P 10/18/14 27.0 0.05 0.25
PPL 141018P00028000 P 10/18/14 28.0 0.15 0.35
PPL 141018P00029000 P 10/18/14 29.0 0.25 0.45
PPL 141018P00030000 P 10/18/14 30.0 0.40 0.60
PPL 141018P00031000 P 10/18/14 31.0 0.60 0.80
PPL 141018P00032000 P 10/18/14 32.0 0.90 1.10
PPL 141018P00033000 P 10/18/14 33.0 1.35 1.50
PPL 141018P00034000 P 10/18/14 34.0 1.85 2.10
PPL 141018P00035000 P 10/18/14 35.0 2.50 3.30
PPL 141018P00036000 P 10/18/14 36.0 3.30 4.20
PPL 141018P00037000 P 10/18/14 37.0 4.20 5.10
PPL 141018P00038000 P 10/18/14 38.0 5.10 6.10
PPL 141018P00039000 P 10/18/14 39.0 6.00 7.10
PPL 141018P00040000 P 10/18/14 40.0 7.00 8.10
PPL 150117C00015000 C 01/17/15 15.0 17.90 18.90
PPL 150117C00018000 C 01/17/15 18.0 15.10 15.90
PPL 150117C00020000 C 01/17/15 20.0 12.90 13.90
PPL 150117C00023000 C 01/17/15 23.0 10.10 10.90
PPL 150117C00025000 C 01/17/15 25.0 7.80 8.70
PPL 150117C00027000 C 01/17/15 27.0 5.80 6.70
PPL 150117C00028000 C 01/17/15 28.0 4.80 5.70
PPL 150117C00029000 C 01/17/15 29.0 3.90 4.70
PPL 150117C00030000 C 01/17/15 30.0 3.20 3.80
PPL 150117C00031000 C 01/17/15 31.0 2.20 2.90
PPL 150117C00032000 C 01/17/15 32.0 1.85 2.10
PPL 150117C00033000 C 01/17/15 33.0 1.25 1.45
PPL 150117C00034000 C 01/17/15 34.0 0.80 1.00
PPL 150117C00035000 C 01/17/15 35.0 0.45 0.65
PPL 150117C00036000 C 01/17/15 36.0 0.20 0.40
PPL 150117C00037000 C 01/17/15 37.0 0.05 0.30
PPL 150117C00038000 C 01/17/15 38.0 0.00 0.20
PPL 150117C00039000 C 01/17/15 39.0 0.00 0.15
PPL 150117C00040000 C 01/17/15 40.0 0.00 0.25
PPL 150117P00015000 P 01/17/15 15.0 0.00 0.15
PPL 150117P00018000 P 01/17/15 18.0 0.00 0.20
PPL 150117P00020000 P 01/17/15 20.0 0.00 0.20
PPL 150117P00023000 P 01/17/15 23.0 0.00 0.25
PPL 150117P00025000 P 01/17/15 25.0 0.10 0.35
PPL 150117P00027000 P 01/17/15 27.0 0.20 0.40
PPL 150117P00028000 P 01/17/15 28.0 0.30 0.55
PPL 150117P00029000 P 01/17/15 29.0 0.45 0.70
PPL 150117P00030000 P 01/17/15 30.0 0.65 0.90
PPL 150117P00031000 P 01/17/15 31.0 0.90 1.15
PPL 150117P00032000 P 01/17/15 32.0 1.30 1.50
PPL 150117P00033000 P 01/17/15 33.0 1.75 2.00
PPL 150117P00034000 P 01/17/15 34.0 2.30 2.60
PPL 150117P00035000 P 01/17/15 35.0 2.95 3.60
PPL 150117P00036000 P 01/17/15 36.0 3.70 4.50
PPL 150117P00037000 P 01/17/15 37.0 4.50 5.30
PPL 150117P00038000 P 01/17/15 38.0 5.50 6.40
PPL 150117P00039000 P 01/17/15 39.0 6.40 7.30
PPL 150117P00040000 P 01/17/15 40.0 7.30 8.30
PPL 160115C00015000 C 01/15/16 15.0 18.10 19.00
PPL 160115C00018000 C 01/15/16 18.0 15.00 16.10
PPL 160115C00020000 C 01/15/16 20.0 13.00 14.10
PPL 160115C00023000 C 01/15/16 23.0 9.90 11.00
PPL 160115C00025000 C 01/15/16 25.0 8.30 8.70
PPL 160115C00028000 C 01/15/16 28.0 4.40 5.80
PPL 160115C00030000 C 01/15/16 30.0 3.20 4.00
PPL 160115C00032000 C 01/15/16 32.0 1.90 2.65
PPL 160115C00035000 C 01/15/16 35.0 1.00 1.20
PPL 160115C00037000 C 01/15/16 37.0 0.35 0.80
PPL 160115C00040000 C 01/15/16 40.0 0.05 0.35
PPL 160115C00042000 C 01/15/16 42.0 0.00 0.50
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.20
PPL 160115P00015000 P 01/15/16 15.0 0.00 0.50
PPL 160115P00018000 P 01/15/16 18.0 0.15 0.50
PPL 160115P00020000 P 01/15/16 20.0 0.20 0.50
PPL 160115P00023000 P 01/15/16 23.0 0.25 0.85
PPL 160115P00025000 P 01/15/16 25.0 0.50 1.10
PPL 160115P00028000 P 01/15/16 28.0 1.05 1.50
PPL 160115P00030000 P 01/15/16 30.0 1.75 2.45
PPL 160115P00032000 P 01/15/16 32.0 2.60 3.50
PPL 160115P00035000 P 01/15/16 35.0 4.60 5.00
PPL 160115P00037000 P 01/15/16 37.0 6.00 7.20
PPL 160115P00040000 P 01/15/16 40.0 8.30 9.60
PPL 160115P00042000 P 01/15/16 42.0 10.00 11.50
PPL 160115P00045000 P 01/15/16 45.0 13.00 15.60

OPRA data is delayed 15 minutes.