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 (2015-02-20)Premium Content

Ppl Corporation (PPL)
As of Apr 28 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150515C00025000 C 05/15/15 25.0 7.20 10.60
PPL 150515C00026000 C 05/15/15 26.0 6.90 8.90
PPL 150515C00027000 C 05/15/15 27.0 6.10 7.80
PPL 150515C00028000 C 05/15/15 28.0 5.10 6.50
PPL 150515C00029000 C 05/15/15 29.0 4.20 5.60
PPL 150515C00030000 C 05/15/15 30.0 3.50 4.50
PPL 150515C00031000 C 05/15/15 31.0 2.75 3.60
PPL 150515C00032000 C 05/15/15 32.0 1.85 2.55
PPL 150515C00033000 C 05/15/15 33.0 1.15 1.60
PPL 150515C00034000 C 05/15/15 34.0 0.65 0.80
PPL 150515C00035000 C 05/15/15 35.0 0.20 0.30
PPL 150515C00036000 C 05/15/15 36.0 0.00 0.20
PPL 150515C00037000 C 05/15/15 37.0 0.00 0.20
PPL 150515C00038000 C 05/15/15 38.0 0.00 0.10
PPL 150515C00039000 C 05/15/15 39.0 0.00 0.10
PPL 150515C00040000 C 05/15/15 40.0 0.00 0.10
PPL 150515C00041000 C 05/15/15 41.0 0.00 0.10
PPL 150515C00042000 C 05/15/15 42.0 0.00 0.10
PPL 150515C00043000 C 05/15/15 43.0 0.00 0.10
PPL 150515P00025000 P 05/15/15 25.0 0.00 0.10
PPL 150515P00026000 P 05/15/15 26.0 0.00 0.10
PPL 150515P00027000 P 05/15/15 27.0 0.00 0.10
PPL 150515P00028000 P 05/15/15 28.0 0.00 0.10
PPL 150515P00029000 P 05/15/15 29.0 0.00 0.15
PPL 150515P00030000 P 05/15/15 30.0 0.00 0.15
PPL 150515P00031000 P 05/15/15 31.0 0.00 0.30
PPL 150515P00032000 P 05/15/15 32.0 0.05 0.20
PPL 150515P00033000 P 05/15/15 33.0 0.10 0.20
PPL 150515P00034000 P 05/15/15 34.0 0.30 0.45
PPL 150515P00035000 P 05/15/15 35.0 0.85 1.00
PPL 150515P00036000 P 05/15/15 36.0 1.60 2.40
PPL 150515P00037000 P 05/15/15 37.0 2.50 3.60
PPL 150515P00038000 P 05/15/15 38.0 3.50 4.50
PPL 150515P00039000 P 05/15/15 39.0 4.40 6.10
PPL 150515P00040000 P 05/15/15 40.0 5.30 7.00
PPL 150515P00041000 P 05/15/15 41.0 6.20 8.20
PPL 150515P00042000 P 05/15/15 42.0 7.20 9.10
PPL 150515P00043000 P 05/15/15 43.0 7.40 10.80
PPL 150619C00024000 C 06/19/15 24.0 8.30 11.50
PPL 150619C00025000 C 06/19/15 25.0 8.40 9.60
PPL 150619C00026000 C 06/19/15 26.0 7.60 8.60
PPL 150619C00027000 C 06/19/15 27.0 6.60 7.60
PPL 150619C00028000 C 06/19/15 28.0 5.60 6.50
PPL 150619C00029000 C 06/19/15 29.0 4.70 5.60
PPL 150619C00030000 C 06/19/15 30.0 3.70 4.60
PPL 150619C00031000 C 06/19/15 31.0 2.85 3.60
PPL 150619C00032000 C 06/19/15 32.0 2.00 2.60
PPL 150619C00033000 C 06/19/15 33.0 1.55 1.75
PPL 150619C00034000 C 06/19/15 34.0 0.85 1.05
PPL 150619C00035000 C 06/19/15 35.0 0.40 0.55
PPL 150619C00036000 C 06/19/15 36.0 0.15 0.25
PPL 150619C00037000 C 06/19/15 37.0 0.00 0.30
PPL 150619C00038000 C 06/19/15 38.0 0.00 0.40
PPL 150619C00039000 C 06/19/15 39.0 0.00 0.25
PPL 150619C00040000 C 06/19/15 40.0 0.00 0.15
PPL 150619C00041000 C 06/19/15 41.0 0.00 0.10
PPL 150619C00042000 C 06/19/15 42.0 0.00 0.10
PPL 150619P00024000 P 06/19/15 24.0 0.00 0.10
PPL 150619P00025000 P 06/19/15 25.0 0.00 0.15
PPL 150619P00026000 P 06/19/15 26.0 0.00 0.25
PPL 150619P00027000 P 06/19/15 27.0 0.00 0.40
PPL 150619P00028000 P 06/19/15 28.0 0.00 0.50
PPL 150619P00029000 P 06/19/15 29.0 0.05 0.35
PPL 150619P00030000 P 06/19/15 30.0 0.05 0.30
PPL 150619P00031000 P 06/19/15 31.0 0.15 0.25
PPL 150619P00032000 P 06/19/15 32.0 0.25 0.40
PPL 150619P00033000 P 06/19/15 33.0 0.45 0.55
PPL 150619P00034000 P 06/19/15 34.0 0.80 0.95
PPL 150619P00035000 P 06/19/15 35.0 1.35 1.60
PPL 150619P00036000 P 06/19/15 36.0 2.10 2.75
PPL 150619P00037000 P 06/19/15 37.0 2.95 3.80
PPL 150619P00038000 P 06/19/15 38.0 3.90 4.80
PPL 150619P00039000 P 06/19/15 39.0 4.90 6.00
PPL 150619P00040000 P 06/19/15 40.0 5.80 7.00
PPL 150619P00041000 P 06/19/15 41.0 6.50 8.30
PPL 150619P00042000 P 06/19/15 42.0 7.70 9.00
PPL 150717C00021000 C 07/17/15 21.0 11.20 14.60
PPL 150717C00022000 C 07/17/15 22.0 10.20 13.70
PPL 150717C00023000 C 07/17/15 23.0 9.20 12.60
PPL 150717C00024000 C 07/17/15 24.0 8.20 11.60
PPL 150717C00025000 C 07/17/15 25.0 7.20 10.60
PPL 150717C00026000 C 07/17/15 26.0 7.10 8.60
PPL 150717C00027000 C 07/17/15 27.0 5.50 7.60
PPL 150717C00028000 C 07/17/15 28.0 5.10 6.60
PPL 150717C00029000 C 07/17/15 29.0 4.20 5.60
PPL 150717C00030000 C 07/17/15 30.0 3.70 4.60
PPL 150717C00031000 C 07/17/15 31.0 2.85 3.60
PPL 150717C00032000 C 07/17/15 32.0 2.00 2.65
PPL 150717C00033000 C 07/17/15 33.0 1.65 1.85
PPL 150717C00034000 C 07/17/15 34.0 1.00 1.15
PPL 150717C00035000 C 07/17/15 35.0 0.50 0.65
PPL 150717C00036000 C 07/17/15 36.0 0.25 0.35
PPL 150717C00037000 C 07/17/15 37.0 0.10 0.20
PPL 150717C00038000 C 07/17/15 38.0 0.00 0.30
PPL 150717C00039000 C 07/17/15 39.0 0.00 0.35
PPL 150717C00040000 C 07/17/15 40.0 0.00 0.25
PPL 150717C00041000 C 07/17/15 41.0 0.00 0.15
PPL 150717C00042000 C 07/17/15 42.0 0.00 0.10
PPL 150717C00043000 C 07/17/15 43.0 0.00 0.10
PPL 150717P00021000 P 07/17/15 21.0 0.00 0.10
PPL 150717P00022000 P 07/17/15 22.0 0.00 0.10
PPL 150717P00023000 P 07/17/15 23.0 0.00 0.15
PPL 150717P00024000 P 07/17/15 24.0 0.00 0.20
PPL 150717P00025000 P 07/17/15 25.0 0.00 0.35
PPL 150717P00026000 P 07/17/15 26.0 0.00 0.40
PPL 150717P00027000 P 07/17/15 27.0 0.00 0.40
PPL 150717P00028000 P 07/17/15 28.0 0.05 0.45
PPL 150717P00029000 P 07/17/15 29.0 0.05 0.25
PPL 150717P00030000 P 07/17/15 30.0 0.05 0.35
PPL 150717P00031000 P 07/17/15 31.0 0.20 0.40
PPL 150717P00032000 P 07/17/15 32.0 0.35 0.60
PPL 150717P00033000 P 07/17/15 33.0 0.60 0.85
PPL 150717P00034000 P 07/17/15 34.0 1.00 1.25
PPL 150717P00035000 P 07/17/15 35.0 1.55 1.90
PPL 150717P00036000 P 07/17/15 36.0 2.25 2.90
PPL 150717P00037000 P 07/17/15 37.0 3.00 3.90
PPL 150717P00038000 P 07/17/15 38.0 3.80 5.20
PPL 150717P00039000 P 07/17/15 39.0 4.20 6.10
PPL 150717P00040000 P 07/17/15 40.0 5.20 7.10
PPL 150717P00041000 P 07/17/15 41.0 6.50 8.10
PPL 150717P00042000 P 07/17/15 42.0 7.30 9.40
PPL 150717P00043000 P 07/17/15 43.0 7.80 11.20
PPL 151016C00021000 C 10/16/15 21.0 11.20 14.70
PPL 151016C00022000 C 10/16/15 22.0 11.00 13.70
PPL 151016C00023000 C 10/16/15 23.0 9.20 12.60
PPL 151016C00024000 C 10/16/15 24.0 8.20 11.60
PPL 151016C00025000 C 10/16/15 25.0 8.10 10.40
PPL 151016C00026000 C 10/16/15 26.0 7.00 9.30
PPL 151016C00027000 C 10/16/15 27.0 6.10 7.70
PPL 151016C00028000 C 10/16/15 28.0 5.20 6.70
PPL 151016C00029000 C 10/16/15 29.0 4.50 5.70
PPL 151016C00030000 C 10/16/15 30.0 3.90 4.60
PPL 151016C00031000 C 10/16/15 31.0 3.10 3.70
PPL 151016C00032000 C 10/16/15 32.0 2.65 2.95
PPL 151016C00033000 C 10/16/15 33.0 1.95 2.15
PPL 151016C00034000 C 10/16/15 34.0 1.30 1.55
PPL 151016C00035000 C 10/16/15 35.0 0.90 1.05
PPL 151016C00036000 C 10/16/15 36.0 0.50 0.70
PPL 151016C00037000 C 10/16/15 37.0 0.30 0.40
PPL 151016C00038000 C 10/16/15 38.0 0.10 0.35
PPL 151016C00039000 C 10/16/15 39.0 0.10 0.30
PPL 151016C00040000 C 10/16/15 40.0 0.05 0.45
PPL 151016C00041000 C 10/16/15 41.0 0.00 0.45
PPL 151016C00042000 C 10/16/15 42.0 0.00 0.35
PPL 151016C00043000 C 10/16/15 43.0 0.00 0.25
PPL 151016P00021000 P 10/16/15 21.0 0.00 0.25
PPL 151016P00022000 P 10/16/15 22.0 0.00 0.40
PPL 151016P00023000 P 10/16/15 23.0 0.00 0.50
PPL 151016P00024000 P 10/16/15 24.0 0.05 0.50
PPL 151016P00025000 P 10/16/15 25.0 0.05 0.50
PPL 151016P00026000 P 10/16/15 26.0 0.05 0.50
PPL 151016P00027000 P 10/16/15 27.0 0.10 0.50
PPL 151016P00028000 P 10/16/15 28.0 0.15 0.55
PPL 151016P00029000 P 10/16/15 29.0 0.30 0.70
PPL 151016P00030000 P 10/16/15 30.0 0.45 0.65
PPL 151016P00031000 P 10/16/15 31.0 0.65 0.90
PPL 151016P00032000 P 10/16/15 32.0 0.90 1.20
PPL 151016P00033000 P 10/16/15 33.0 1.25 1.55
PPL 151016P00034000 P 10/16/15 34.0 1.70 2.00
PPL 151016P00035000 P 10/16/15 35.0 2.25 2.55
PPL 151016P00036000 P 10/16/15 36.0 2.90 3.60
PPL 151016P00037000 P 10/16/15 37.0 3.70 4.40
PPL 151016P00038000 P 10/16/15 38.0 4.50 5.40
PPL 151016P00039000 P 10/16/15 39.0 5.20 6.50
PPL 151016P00040000 P 10/16/15 40.0 6.00 7.60
PPL 151016P00041000 P 10/16/15 41.0 6.80 8.60
PPL 151016P00042000 P 10/16/15 42.0 7.10 9.90
PPL 151016P00043000 P 10/16/15 43.0 8.10 11.50
PPL 160115C00015000 C 01/15/16 15.0 17.20 20.60
PPL 160115C00018000 C 01/15/16 18.0 14.20 18.00
PPL 160115C00019000 C 01/15/16 19.0 13.20 16.70
PPL 160115C00020000 C 01/15/16 20.0 12.20 15.70
PPL 160115C00021000 C 01/15/16 21.0 11.20 14.70
PPL 160115C00022000 C 01/15/16 22.0 10.20 13.70
PPL 160115C00023000 C 01/15/16 23.0 9.20 12.60
PPL 160115C00024000 C 01/15/16 24.0 8.30 11.50
PPL 160115C00025000 C 01/15/16 25.0 7.20 10.60
PPL 160115C00026000 C 01/15/16 26.0 6.30 9.70
PPL 160115C00027000 C 01/15/16 27.0 5.30 8.70
PPL 160115C00028000 C 01/15/16 28.0 4.30 7.70
PPL 160115C00029000 C 01/15/16 29.0 4.50 5.70
PPL 160115C00030000 C 01/15/16 30.0 3.70 4.70
PPL 160115C00031000 C 01/15/16 31.0 3.30 3.90
PPL 160115C00032000 C 01/15/16 32.0 2.75 3.10
PPL 160115C00033000 C 01/15/16 33.0 2.10 2.40
PPL 160115C00034000 C 01/15/16 34.0 1.55 1.85
PPL 160115C00035000 C 01/15/16 35.0 1.10 1.35
PPL 160115C00036000 C 01/15/16 36.0 0.75 1.00
PPL 160115C00037000 C 01/15/16 37.0 0.50 0.70
PPL 160115C00038000 C 01/15/16 38.0 0.30 0.55
PPL 160115C00039000 C 01/15/16 39.0 0.05 0.50
PPL 160115C00040000 C 01/15/16 40.0 0.05 0.30
PPL 160115C00041000 C 01/15/16 41.0 0.00 0.50
PPL 160115C00042000 C 01/15/16 42.0 0.00 0.50
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.25
PPL 160115P00015000 P 01/15/16 15.0 0.00 0.10
PPL 160115P00018000 P 01/15/16 18.0 0.00 0.30
PPL 160115P00019000 P 01/15/16 19.0 0.00 0.35
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.45
PPL 160115P00021000 P 01/15/16 21.0 0.00 0.50
PPL 160115P00022000 P 01/15/16 22.0 0.00 0.50
PPL 160115P00023000 P 01/15/16 23.0 0.00 0.50
PPL 160115P00024000 P 01/15/16 24.0 0.05 0.50
PPL 160115P00025000 P 01/15/16 25.0 0.10 0.50
PPL 160115P00026000 P 01/15/16 26.0 0.20 0.65
PPL 160115P00027000 P 01/15/16 27.0 0.30 0.75
PPL 160115P00028000 P 01/15/16 28.0 0.45 0.75
PPL 160115P00029000 P 01/15/16 29.0 0.60 0.85
PPL 160115P00030000 P 01/15/16 30.0 0.85 1.05
PPL 160115P00031000 P 01/15/16 31.0 1.10 1.35
PPL 160115P00032000 P 01/15/16 32.0 1.40 1.70
PPL 160115P00033000 P 01/15/16 33.0 1.80 2.10
PPL 160115P00034000 P 01/15/16 34.0 2.25 2.60
PPL 160115P00035000 P 01/15/16 35.0 2.80 3.20
PPL 160115P00036000 P 01/15/16 36.0 3.40 4.30
PPL 160115P00037000 P 01/15/16 37.0 4.10 5.00
PPL 160115P00038000 P 01/15/16 38.0 4.80 6.00
PPL 160115P00039000 P 01/15/16 39.0 5.70 6.80
PPL 160115P00040000 P 01/15/16 40.0 5.70 8.90
PPL 160115P00041000 P 01/15/16 41.0 6.60 9.80
PPL 160115P00042000 P 01/15/16 42.0 7.60 10.80
PPL 160115P00045000 P 01/15/16 45.0 10.40 13.80
PPL 170120C00018000 C 01/20/17 18.0 13.90 18.40
PPL 170120C00020000 C 01/20/17 20.0 11.90 16.40
PPL 170120C00023000 C 01/20/17 23.0 8.90 13.40
PPL 170120C00025000 C 01/20/17 25.0 6.90 11.40
PPL 170120C00028000 C 01/20/17 28.0 4.00 8.40
PPL 170120C00030000 C 01/20/17 30.0 3.30 5.90
PPL 170120C00032000 C 01/20/17 32.0 2.70 4.00
PPL 170120C00035000 C 01/20/17 35.0 1.00 2.30
PPL 170120C00037000 C 01/20/17 37.0 0.00 1.45
PPL 170120C00040000 C 01/20/17 40.0 0.25 0.75
PPL 170120C00042000 C 01/20/17 42.0 0.15 1.00
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.90
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.25
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.90
PPL 170120P00020000 P 01/20/17 20.0 0.00 1.00
PPL 170120P00023000 P 01/20/17 23.0 0.00 0.85
PPL 170120P00025000 P 01/20/17 25.0 0.00 1.25
PPL 170120P00028000 P 01/20/17 28.0 0.60 2.20
PPL 170120P00030000 P 01/20/17 30.0 1.60 2.60
PPL 170120P00032000 P 01/20/17 32.0 2.20 3.80
PPL 170120P00035000 P 01/20/17 35.0 4.00 5.60
PPL 170120P00037000 P 01/20/17 37.0 5.10 7.10
PPL 170120P00040000 P 01/20/17 40.0 7.40 10.40
PPL 170120P00042000 P 01/20/17 42.0 8.10 12.20
PPL 170120P00045000 P 01/20/17 45.0 10.80 15.00
PPL 170120P00047000 P 01/20/17 47.0 12.70 17.00

OPRA data is delayed 15 minutes.