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 (2016-08-19)Premium Content

Ppl Corporation (PPL)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 161021C00021000 C 10/21/16 21.0 13.10 14.50
PPL 161021C00022000 C 10/21/16 22.0 10.50 14.90
PPL 161021C00023000 C 10/21/16 23.0 9.40 14.00
PPL 161021C00024000 C 10/21/16 24.0 8.50 13.00
PPL 161021C00025000 C 10/21/16 25.0 7.60 12.00
PPL 161021C00026000 C 10/21/16 26.0 6.50 11.00
PPL 161021C00027000 C 10/21/16 27.0 5.50 10.00
PPL 161021C00028000 C 10/21/16 28.0 5.10 9.00
PPL 161021C00029000 C 10/21/16 29.0 3.90 6.50
PPL 161021C00030000 C 10/21/16 30.0 2.90 5.60
PPL 161021C00031000 C 10/21/16 31.0 1.90 4.60
PPL 161021C00032000 C 10/21/16 32.0 2.60 2.75
PPL 161021C00033000 C 10/21/16 33.0 1.65 1.85
PPL 161021C00034000 C 10/21/16 34.0 0.85 1.05
PPL 161021C00035000 C 10/21/16 35.0 0.35 0.45
PPL 161021C00036000 C 10/21/16 36.0 0.05 0.15
PPL 161021C00037000 C 10/21/16 37.0 0.00 0.05
PPL 161021C00038000 C 10/21/16 38.0 0.00 0.05
PPL 161021C00039000 C 10/21/16 39.0 0.00 0.05
PPL 161021C00040000 C 10/21/16 40.0 0.00 0.05
PPL 161021C00041000 C 10/21/16 41.0 0.00 0.05
PPL 161021C00042000 C 10/21/16 42.0 0.00 0.05
PPL 161021C00043000 C 10/21/16 43.0 0.00 0.05
PPL 161021C00044000 C 10/21/16 44.0 0.00 0.05
PPL 161021C00045000 C 10/21/16 45.0 0.00 0.05
PPL 161021P00021000 P 10/21/16 21.0 0.00 0.05
PPL 161021P00022000 P 10/21/16 22.0 0.00 0.05
PPL 161021P00023000 P 10/21/16 23.0 0.00 0.05
PPL 161021P00024000 P 10/21/16 24.0 0.00 0.05
PPL 161021P00025000 P 10/21/16 25.0 0.00 0.05
PPL 161021P00026000 P 10/21/16 26.0 0.00 0.05
PPL 161021P00027000 P 10/21/16 27.0 0.00 0.05
PPL 161021P00028000 P 10/21/16 28.0 0.00 0.05
PPL 161021P00029000 P 10/21/16 29.0 0.00 0.05
PPL 161021P00030000 P 10/21/16 30.0 0.00 0.05
PPL 161021P00031000 P 10/21/16 31.0 0.00 0.10
PPL 161021P00032000 P 10/21/16 32.0 0.05 0.10
PPL 161021P00033000 P 10/21/16 33.0 0.10 0.20
PPL 161021P00034000 P 10/21/16 34.0 0.30 0.40
PPL 161021P00035000 P 10/21/16 35.0 0.70 0.85
PPL 161021P00036000 P 10/21/16 36.0 1.45 1.55
PPL 161021P00037000 P 10/21/16 37.0 2.35 2.50
PPL 161021P00038000 P 10/21/16 38.0 3.10 3.70
PPL 161021P00039000 P 10/21/16 39.0 3.60 4.80
PPL 161021P00040000 P 10/21/16 40.0 4.60 5.80
PPL 161021P00041000 P 10/21/16 41.0 5.60 6.70
PPL 161021P00042000 P 10/21/16 42.0 6.70 8.20
PPL 161021P00043000 P 10/21/16 43.0 6.10 10.60
PPL 161021P00044000 P 10/21/16 44.0 7.80 11.60
PPL 161021P00045000 P 10/21/16 45.0 9.70 11.00
PPL 161118C00025000 C 11/18/16 25.0 9.20 10.40
PPL 161118C00026000 C 11/18/16 26.0 6.60 10.80
PPL 161118C00027000 C 11/18/16 27.0 7.20 8.50
PPL 161118C00028000 C 11/18/16 28.0 6.10 7.60
PPL 161118C00029000 C 11/18/16 29.0 4.30 8.00
PPL 161118C00030000 C 11/18/16 30.0 4.60 4.80
PPL 161118C00031000 C 11/18/16 31.0 3.70 3.90
PPL 161118C00032000 C 11/18/16 32.0 2.80 3.00
PPL 161118C00033000 C 11/18/16 33.0 1.95 2.15
PPL 161118C00034000 C 11/18/16 34.0 1.25 1.40
PPL 161118C00035000 C 11/18/16 35.0 0.70 0.85
PPL 161118C00036000 C 11/18/16 36.0 0.30 0.45
PPL 161118C00037000 C 11/18/16 37.0 0.10 0.20
PPL 161118C00038000 C 11/18/16 38.0 0.00 0.10
PPL 161118C00039000 C 11/18/16 39.0 0.00 0.05
PPL 161118C00040000 C 11/18/16 40.0 0.00 0.05
PPL 161118C00041000 C 11/18/16 41.0 0.00 0.05
PPL 161118C00042000 C 11/18/16 42.0 0.00 0.05
PPL 161118C00043000 C 11/18/16 43.0 0.00 0.05
PPL 161118P00025000 P 11/18/16 25.0 0.00 0.05
PPL 161118P00026000 P 11/18/16 26.0 0.00 0.05
PPL 161118P00027000 P 11/18/16 27.0 0.00 0.05
PPL 161118P00028000 P 11/18/16 28.0 0.00 0.10
PPL 161118P00029000 P 11/18/16 29.0 0.00 0.10
PPL 161118P00030000 P 11/18/16 30.0 0.05 0.15
PPL 161118P00031000 P 11/18/16 31.0 0.10 0.20
PPL 161118P00032000 P 11/18/16 32.0 0.20 0.30
PPL 161118P00033000 P 11/18/16 33.0 0.40 0.50
PPL 161118P00034000 P 11/18/16 34.0 0.65 0.75
PPL 161118P00035000 P 11/18/16 35.0 1.05 1.20
PPL 161118P00036000 P 11/18/16 36.0 1.65 1.85
PPL 161118P00037000 P 11/18/16 37.0 2.45 2.60
PPL 161118P00038000 P 11/18/16 38.0 3.40 3.50
PPL 161118P00039000 P 11/18/16 39.0 2.95 6.40
PPL 161118P00040000 P 11/18/16 40.0 3.10 7.10
PPL 161118P00041000 P 11/18/16 41.0 4.10 8.10
PPL 161118P00042000 P 11/18/16 42.0 5.10 9.60
PPL 161118P00043000 P 11/18/16 43.0 7.60 9.10
PPL 170120C00018000 C 01/20/17 18.0 16.20 17.80
PPL 170120C00020000 C 01/20/17 20.0 12.40 17.00
PPL 170120C00021000 C 01/20/17 21.0 11.50 16.00
PPL 170120C00022000 C 01/20/17 22.0 10.50 15.00
PPL 170120C00023000 C 01/20/17 23.0 9.60 14.00
PPL 170120C00024000 C 01/20/17 24.0 8.60 13.00
PPL 170120C00025000 C 01/20/17 25.0 7.50 12.00
PPL 170120C00026000 C 01/20/17 26.0 7.30 10.60
PPL 170120C00027000 C 01/20/17 27.0 5.80 10.00
PPL 170120C00028000 C 01/20/17 28.0 5.40 8.60
PPL 170120C00029000 C 01/20/17 29.0 5.60 5.80
PPL 170120C00030000 C 01/20/17 30.0 4.70 4.90
PPL 170120C00031000 C 01/20/17 31.0 3.80 4.00
PPL 170120C00032000 C 01/20/17 32.0 3.00 3.20
PPL 170120C00033000 C 01/20/17 33.0 2.25 2.40
PPL 170120C00034000 C 01/20/17 34.0 1.55 1.70
PPL 170120C00035000 C 01/20/17 35.0 1.00 1.20
PPL 170120C00036000 C 01/20/17 36.0 0.60 0.75
PPL 170120C00037000 C 01/20/17 37.0 0.30 0.45
PPL 170120C00038000 C 01/20/17 38.0 0.15 0.25
PPL 170120C00039000 C 01/20/17 39.0 0.05 0.15
PPL 170120C00040000 C 01/20/17 40.0 0.00 0.10
PPL 170120C00041000 C 01/20/17 41.0 0.00 0.05
PPL 170120C00042000 C 01/20/17 42.0 0.00 0.05
PPL 170120C00043000 C 01/20/17 43.0 0.00 0.05
PPL 170120C00044000 C 01/20/17 44.0 0.00 0.05
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.05
PPL 170120C00046000 C 01/20/17 46.0 0.00 0.05
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.05
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.05
PPL 170120P00020000 P 01/20/17 20.0 0.00 0.05
PPL 170120P00021000 P 01/20/17 21.0 0.00 0.05
PPL 170120P00022000 P 01/20/17 22.0 0.00 0.05
PPL 170120P00023000 P 01/20/17 23.0 0.00 0.10
PPL 170120P00024000 P 01/20/17 24.0 0.00 0.10
PPL 170120P00025000 P 01/20/17 25.0 0.00 0.10
PPL 170120P00026000 P 01/20/17 26.0 0.05 0.15
PPL 170120P00027000 P 01/20/17 27.0 0.05 0.20
PPL 170120P00028000 P 01/20/17 28.0 0.10 0.25
PPL 170120P00029000 P 01/20/17 29.0 0.20 0.30
PPL 170120P00030000 P 01/20/17 30.0 0.30 0.40
PPL 170120P00031000 P 01/20/17 31.0 0.40 0.55
PPL 170120P00032000 P 01/20/17 32.0 0.60 0.70
PPL 170120P00033000 P 01/20/17 33.0 0.85 1.00
PPL 170120P00034000 P 01/20/17 34.0 1.20 1.35
PPL 170120P00035000 P 01/20/17 35.0 1.65 1.80
PPL 170120P00036000 P 01/20/17 36.0 2.25 2.45
PPL 170120P00037000 P 01/20/17 37.0 3.00 3.20
PPL 170120P00038000 P 01/20/17 38.0 3.90 4.00
PPL 170120P00039000 P 01/20/17 39.0 4.80 4.90
PPL 170120P00040000 P 01/20/17 40.0 5.00 6.20
PPL 170120P00041000 P 01/20/17 41.0 6.00 7.90
PPL 170120P00042000 P 01/20/17 42.0 5.80 9.10
PPL 170120P00043000 P 01/20/17 43.0 6.30 10.70
PPL 170120P00044000 P 01/20/17 44.0 8.90 10.40
PPL 170120P00045000 P 01/20/17 45.0 8.30 12.70
PPL 170120P00046000 P 01/20/17 46.0 9.30 13.70
PPL 170120P00047000 P 01/20/17 47.0 12.00 13.60
PPL 170421C00021000 C 04/21/17 21.0 13.20 14.50
PPL 170421C00022000 C 04/21/17 22.0 10.50 15.00
PPL 170421C00023000 C 04/21/17 23.0 9.60 14.00
PPL 170421C00024000 C 04/21/17 24.0 8.70 13.00
PPL 170421C00025000 C 04/21/17 25.0 7.70 12.00
PPL 170421C00026000 C 04/21/17 26.0 6.80 11.00
PPL 170421C00027000 C 04/21/17 27.0 5.90 9.90
PPL 170421C00028000 C 04/21/17 28.0 6.70 6.90
PPL 170421C00029000 C 04/21/17 29.0 5.70 5.90
PPL 170421C00030000 C 04/21/17 30.0 4.80 5.10
PPL 170421C00031000 C 04/21/17 31.0 4.00 4.20
PPL 170421C00032000 C 04/21/17 32.0 3.20 3.40
PPL 170421C00033000 C 04/21/17 33.0 2.50 2.70
PPL 170421C00034000 C 04/21/17 34.0 1.85 2.10
PPL 170421C00035000 C 04/21/17 35.0 1.35 1.55
PPL 170421C00036000 C 04/21/17 36.0 0.90 1.10
PPL 170421C00037000 C 04/21/17 37.0 0.60 0.75
PPL 170421C00038000 C 04/21/17 38.0 0.35 0.50
PPL 170421C00039000 C 04/21/17 39.0 0.20 0.35
PPL 170421C00040000 C 04/21/17 40.0 0.10 0.20
PPL 170421C00041000 C 04/21/17 41.0 0.05 0.15
PPL 170421C00042000 C 04/21/17 42.0 0.00 0.10
PPL 170421C00043000 C 04/21/17 43.0 0.00 0.05
PPL 170421C00044000 C 04/21/17 44.0 0.00 0.05
PPL 170421C00045000 C 04/21/17 45.0 0.00 0.05
PPL 170421P00021000 P 04/21/17 21.0 0.00 0.10
PPL 170421P00022000 P 04/21/17 22.0 0.05 0.15
PPL 170421P00023000 P 04/21/17 23.0 0.05 0.15
PPL 170421P00024000 P 04/21/17 24.0 0.10 0.20
PPL 170421P00025000 P 04/21/17 25.0 0.15 0.25
PPL 170421P00026000 P 04/21/17 26.0 0.15 0.35
PPL 170421P00027000 P 04/21/17 27.0 0.25 0.40
PPL 170421P00028000 P 04/21/17 28.0 0.35 0.50
PPL 170421P00029000 P 04/21/17 29.0 0.45 0.65
PPL 170421P00030000 P 04/21/17 30.0 0.60 0.80
PPL 170421P00031000 P 04/21/17 31.0 0.85 1.00
PPL 170421P00032000 P 04/21/17 32.0 1.10 1.25
PPL 170421P00033000 P 04/21/17 33.0 1.40 1.60
PPL 170421P00034000 P 04/21/17 34.0 1.80 2.00
PPL 170421P00035000 P 04/21/17 35.0 2.30 2.50
PPL 170421P00036000 P 04/21/17 36.0 2.85 3.10
PPL 170421P00037000 P 04/21/17 37.0 3.60 3.80
PPL 170421P00038000 P 04/21/17 38.0 4.40 4.60
PPL 170421P00039000 P 04/21/17 39.0 5.20 5.40
PPL 170421P00040000 P 04/21/17 40.0 6.10 6.30
PPL 170421P00041000 P 04/21/17 41.0 7.10 7.20
PPL 170421P00042000 P 04/21/17 42.0 5.70 10.00
PPL 170421P00043000 P 04/21/17 43.0 6.70 11.00
PPL 170421P00044000 P 04/21/17 44.0 7.70 12.00
PPL 170421P00045000 P 04/21/17 45.0 10.20 11.50
PPL 180119C00018000 C 01/19/18 18.0 16.00 17.50
PPL 180119C00020000 C 01/19/18 20.0 12.10 17.00
PPL 180119C00023000 C 01/19/18 23.0 9.10 14.00
PPL 180119C00025000 C 01/19/18 25.0 9.10 10.60
PPL 180119C00028000 C 01/19/18 28.0 6.80 7.00
PPL 180119C00030000 C 01/19/18 30.0 5.10 5.30
PPL 180119C00035000 C 01/19/18 35.0 1.90 2.15
PPL 180119C00037000 C 01/19/18 37.0 1.10 1.35
PPL 180119C00040000 C 01/19/18 40.0 0.40 0.65
PPL 180119C00042000 C 01/19/18 42.0 0.15 0.35
PPL 180119C00045000 C 01/19/18 45.0 0.00 0.15
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.10
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.05
PPL 180119P00018000 P 01/19/18 18.0 0.10 0.25
PPL 180119P00020000 P 01/19/18 20.0 0.15 0.35
PPL 180119P00023000 P 01/19/18 23.0 0.40 0.60
PPL 180119P00025000 P 01/19/18 25.0 0.55 0.85
PPL 180119P00028000 P 01/19/18 28.0 1.10 1.35
PPL 180119P00030000 P 01/19/18 30.0 1.60 1.75
PPL 180119P00035000 P 01/19/18 35.0 3.70 3.90
PPL 180119P00037000 P 01/19/18 37.0 5.00 5.30
PPL 180119P00040000 P 01/19/18 40.0 7.30 7.70
PPL 180119P00042000 P 01/19/18 42.0 9.10 9.50
PPL 180119P00045000 P 01/19/18 45.0 11.30 12.50
PPL 180119P00047000 P 01/19/18 47.0 11.50 16.00
PPL 180119P00050000 P 01/19/18 50.0 15.60 18.00
PPL 190118C00020000 C 01/18/19 20.0 14.00 15.20
PPL 190118C00023000 C 01/18/19 23.0 9.50 14.00
PPL 190118C00025000 C 01/18/19 25.0 7.70 12.00
PPL 190118C00028000 C 01/18/19 28.0 6.30 7.80
PPL 190118C00030000 C 01/18/19 30.0 4.80 6.40
PPL 190118C00032000 C 01/18/19 32.0 3.60 4.70
PPL 190118C00035000 C 01/18/19 35.0 2.00 3.10
PPL 190118C00037000 C 01/18/19 37.0 1.25 2.35
PPL 190118C00040000 C 01/18/19 40.0 0.40 1.35
PPL 190118C00042000 C 01/18/19 42.0 0.15 1.10
PPL 190118C00045000 C 01/18/19 45.0 0.00 0.85
PPL 190118C00050000 C 01/18/19 50.0 0.00 0.65
PPL 190118P00020000 P 01/18/19 20.0 0.30 1.00
PPL 190118P00023000 P 01/18/19 23.0 0.65 1.40
PPL 190118P00025000 P 01/18/19 25.0 1.00 1.85
PPL 190118P00028000 P 01/18/19 28.0 1.70 2.70
PPL 190118P00030000 P 01/18/19 30.0 2.35 3.50
PPL 190118P00032000 P 01/18/19 32.0 3.10 4.40
PPL 190118P00035000 P 01/18/19 35.0 4.60 5.80
PPL 190118P00037000 P 01/18/19 37.0 5.80 7.20
PPL 190118P00040000 P 01/18/19 40.0 7.90 9.50
PPL 190118P00042000 P 01/18/19 42.0 9.40 11.20
PPL 190118P00045000 P 01/18/19 45.0 11.90 14.60
PPL 190118P00050000 P 01/18/19 50.0 16.40 19.00

OPRA data is delayed 15 minutes.