Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ppl Corporation (PPL)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 171215C00030000 C Dec 15, 2017 30.0 5.80 6.10
PPL 171215C00031000 C Dec 15, 2017 31.0 4.60 5.10
PPL 171215C00032000 C Dec 15, 2017 32.0 3.90 4.10
PPL 171215C00033000 C Dec 15, 2017 33.0 2.90 3.10
PPL 171215C00034000 C Dec 15, 2017 34.0 1.95 2.05
PPL 171215C00035000 C Dec 15, 2017 35.0 1.05 1.20
PPL 171215C00036000 C Dec 15, 2017 36.0 0.40 0.50
PPL 171215C00037000 C Dec 15, 2017 37.0 0.10 0.15
PPL 171215C00038000 C Dec 15, 2017 38.0 0.00 0.05
PPL 171215C00039000 C Dec 15, 2017 39.0 0.00 0.05
PPL 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
PPL 171215C00041000 C Dec 15, 2017 41.0 0.00 0.05
PPL 171215C00042000 C Dec 15, 2017 42.0 0.00 0.05
PPL 171215C00043000 C Dec 15, 2017 43.0 0.00 0.05
PPL 171215C00044000 C Dec 15, 2017 44.0 0.00 0.05
PPL 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
PPL 171215C00046000 C Dec 15, 2017 46.0 0.00 0.05
PPL 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
PPL 171215P00031000 P Dec 15, 2017 31.0 0.00 0.05
PPL 171215P00032000 P Dec 15, 2017 32.0 0.00 0.10
PPL 171215P00033000 P Dec 15, 2017 33.0 0.05 0.15
PPL 171215P00034000 P Dec 15, 2017 34.0 0.15 0.20
PPL 171215P00035000 P Dec 15, 2017 35.0 0.35 0.40
PPL 171215P00036000 P Dec 15, 2017 36.0 0.75 0.85
PPL 171215P00037000 P Dec 15, 2017 37.0 1.45 1.60
PPL 171215P00038000 P Dec 15, 2017 38.0 2.40 2.55
PPL 171215P00039000 P Dec 15, 2017 39.0 3.30 3.80
PPL 171215P00040000 P Dec 15, 2017 40.0 4.30 4.80
PPL 171215P00041000 P Dec 15, 2017 41.0 5.30 5.90
PPL 171215P00042000 P Dec 15, 2017 42.0 6.30 6.90
PPL 171215P00043000 P Dec 15, 2017 43.0 7.30 7.90
PPL 171215P00044000 P Dec 15, 2017 44.0 8.30 8.60
PPL 171215P00045000 P Dec 15, 2017 45.0 9.30 9.60
PPL 171215P00046000 P Dec 15, 2017 46.0 10.10 10.60
PPL 180119C00018000 C Jan 19, 2018 18.0 17.80 18.10
PPL 180119C00020000 C Jan 19, 2018 20.0 15.80 16.10
PPL 180119C00023000 C Jan 19, 2018 23.0 12.00 13.10
PPL 180119C00024000 C Jan 19, 2018 24.0 11.80 12.10
PPL 180119C00025000 C Jan 19, 2018 25.0 10.80 11.10
PPL 180119C00026000 C Jan 19, 2018 26.0 9.80 10.10
PPL 180119C00027000 C Jan 19, 2018 27.0 8.80 9.10
PPL 180119C00028000 C Jan 19, 2018 28.0 7.80 8.10
PPL 180119C00029000 C Jan 19, 2018 29.0 6.50 7.10
PPL 180119C00030000 C Jan 19, 2018 30.0 5.50 6.10
PPL 180119C00031000 C Jan 19, 2018 31.0 4.70 5.10
PPL 180119C00032000 C Jan 19, 2018 32.0 3.90 4.10
PPL 180119C00033000 C Jan 19, 2018 33.0 2.90 3.10
PPL 180119C00034000 C Jan 19, 2018 34.0 2.05 2.15
PPL 180119C00035000 C Jan 19, 2018 35.0 1.15 1.35
PPL 180119C00036000 C Jan 19, 2018 36.0 0.60 0.70
PPL 180119C00037000 C Jan 19, 2018 37.0 0.25 0.35
PPL 180119C00038000 C Jan 19, 2018 38.0 0.10 0.15
PPL 180119C00039000 C Jan 19, 2018 39.0 0.00 0.10
PPL 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
PPL 180119C00041000 C Jan 19, 2018 41.0 0.00 0.10
PPL 180119C00042000 C Jan 19, 2018 42.0 0.00 0.05
PPL 180119C00043000 C Jan 19, 2018 43.0 0.00 0.05
PPL 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
PPL 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
PPL 180119C00046000 C Jan 19, 2018 46.0 0.00 0.05
PPL 180119C00047000 C Jan 19, 2018 47.0 0.00 0.05
PPL 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
PPL 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
PPL 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
PPL 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
PPL 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
PPL 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
PPL 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
PPL 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
PPL 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
PPL 180119P00029000 P Jan 19, 2018 29.0 0.00 0.10
PPL 180119P00030000 P Jan 19, 2018 30.0 0.05 0.10
PPL 180119P00031000 P Jan 19, 2018 31.0 0.05 0.15
PPL 180119P00032000 P Jan 19, 2018 32.0 0.10 0.20
PPL 180119P00033000 P Jan 19, 2018 33.0 0.20 0.25
PPL 180119P00034000 P Jan 19, 2018 34.0 0.30 0.45
PPL 180119P00035000 P Jan 19, 2018 35.0 0.55 0.65
PPL 180119P00036000 P Jan 19, 2018 36.0 0.95 1.10
PPL 180119P00037000 P Jan 19, 2018 37.0 1.60 1.75
PPL 180119P00038000 P Jan 19, 2018 38.0 2.45 2.60
PPL 180119P00039000 P Jan 19, 2018 39.0 3.30 3.60
PPL 180119P00040000 P Jan 19, 2018 40.0 4.30 4.60
PPL 180119P00041000 P Jan 19, 2018 41.0 5.30 5.60
PPL 180119P00042000 P Jan 19, 2018 42.0 6.30 6.60
PPL 180119P00043000 P Jan 19, 2018 43.0 7.30 7.70
PPL 180119P00044000 P Jan 19, 2018 44.0 8.30 8.60
PPL 180119P00045000 P Jan 19, 2018 45.0 9.30 9.60
PPL 180119P00046000 P Jan 19, 2018 46.0 10.30 10.60
PPL 180119P00047000 P Jan 19, 2018 47.0 11.30 11.60
PPL 180119P00050000 P Jan 19, 2018 50.0 14.30 14.60
PPL 180420C00025000 C Apr 20, 2018 25.0 10.80 11.10
PPL 180420C00026000 C Apr 20, 2018 26.0 8.50 10.10
PPL 180420C00027000 C Apr 20, 2018 27.0 7.60 9.10
PPL 180420C00028000 C Apr 20, 2018 28.0 7.50 8.10
PPL 180420C00029000 C Apr 20, 2018 29.0 6.00 7.10
PPL 180420C00030000 C Apr 20, 2018 30.0 5.90 6.10
PPL 180420C00031000 C Apr 20, 2018 31.0 4.90 5.10
PPL 180420C00032000 C Apr 20, 2018 32.0 3.90 4.20
PPL 180420C00033000 C Apr 20, 2018 33.0 3.10 3.30
PPL 180420C00034000 C Apr 20, 2018 34.0 2.25 2.45
PPL 180420C00035000 C Apr 20, 2018 35.0 1.60 1.75
PPL 180420C00036000 C Apr 20, 2018 36.0 1.00 1.20
PPL 180420C00037000 C Apr 20, 2018 37.0 0.60 0.75
PPL 180420C00038000 C Apr 20, 2018 38.0 0.30 0.45
PPL 180420C00039000 C Apr 20, 2018 39.0 0.15 0.25
PPL 180420C00040000 C Apr 20, 2018 40.0 0.05 0.15
PPL 180420C00041000 C Apr 20, 2018 41.0 0.00 0.10
PPL 180420C00042000 C Apr 20, 2018 42.0 0.00 0.05
PPL 180420C00043000 C Apr 20, 2018 43.0 0.00 0.10
PPL 180420C00044000 C Apr 20, 2018 44.0 0.00 0.05
PPL 180420C00045000 C Apr 20, 2018 45.0 0.00 0.05
PPL 180420C00046000 C Apr 20, 2018 46.0 0.00 0.05
PPL 180420C00047000 C Apr 20, 2018 47.0 0.00 0.05
PPL 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
PPL 180420P00026000 P Apr 20, 2018 26.0 0.05 0.15
PPL 180420P00027000 P Apr 20, 2018 27.0 0.05 0.15
PPL 180420P00028000 P Apr 20, 2018 28.0 0.10 0.20
PPL 180420P00029000 P Apr 20, 2018 29.0 0.15 0.25
PPL 180420P00030000 P Apr 20, 2018 30.0 0.20 0.30
PPL 180420P00031000 P Apr 20, 2018 31.0 0.30 0.40
PPL 180420P00032000 P Apr 20, 2018 32.0 0.40 0.50
PPL 180420P00033000 P Apr 20, 2018 33.0 0.60 0.70
PPL 180420P00034000 P Apr 20, 2018 34.0 0.85 0.95
PPL 180420P00035000 P Apr 20, 2018 35.0 1.15 1.30
PPL 180420P00036000 P Apr 20, 2018 36.0 1.65 1.75
PPL 180420P00037000 P Apr 20, 2018 37.0 2.25 2.35
PPL 180420P00038000 P Apr 20, 2018 38.0 2.90 3.10
PPL 180420P00039000 P Apr 20, 2018 39.0 3.80 4.00
PPL 180420P00040000 P Apr 20, 2018 40.0 4.60 4.90
PPL 180420P00041000 P Apr 20, 2018 41.0 5.60 6.30
PPL 180420P00042000 P Apr 20, 2018 42.0 6.50 6.80
PPL 180420P00043000 P Apr 20, 2018 43.0 7.50 8.00
PPL 180420P00044000 P Apr 20, 2018 44.0 8.50 9.20
PPL 180420P00045000 P Apr 20, 2018 45.0 9.50 9.90
PPL 180420P00046000 P Apr 20, 2018 46.0 10.40 11.20
PPL 180420P00047000 P Apr 20, 2018 47.0 11.50 12.10
PPL 190118C00020000 C Jan 18, 2019 20.0 15.60 16.20
PPL 190118C00023000 C Jan 18, 2019 23.0 12.70 13.30
PPL 190118C00025000 C Jan 18, 2019 25.0 10.60 11.20
PPL 190118C00028000 C Jan 18, 2019 28.0 7.70 8.20
PPL 190118C00030000 C Jan 18, 2019 30.0 5.90 6.30
PPL 190118C00032000 C Jan 18, 2019 32.0 4.30 4.50
PPL 190118C00035000 C Jan 18, 2019 35.0 2.30 2.50
PPL 190118C00037000 C Jan 18, 2019 37.0 1.40 1.55
PPL 190118C00040000 C Jan 18, 2019 40.0 0.55 0.70
PPL 190118C00042000 C Jan 18, 2019 42.0 0.25 0.40
PPL 190118C00045000 C Jan 18, 2019 45.0 0.05 0.20
PPL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.30
PPL 190118P00020000 P Jan 18, 2019 20.0 0.10 0.25
PPL 190118P00023000 P Jan 18, 2019 23.0 0.20 0.35
PPL 190118P00025000 P Jan 18, 2019 25.0 0.30 0.45
PPL 190118P00028000 P Jan 18, 2019 28.0 0.60 0.75
PPL 190118P00030000 P Jan 18, 2019 30.0 0.90 1.05
PPL 190118P00032000 P Jan 18, 2019 32.0 1.40 1.65
PPL 190118P00035000 P Jan 18, 2019 35.0 2.55 2.85
PPL 190118P00037000 P Jan 18, 2019 37.0 3.60 3.80
PPL 190118P00040000 P Jan 18, 2019 40.0 5.70 6.10
PPL 190118P00042000 P Jan 18, 2019 42.0 7.40 7.90
PPL 190118P00045000 P Jan 18, 2019 45.0 10.10 11.00
PPL 190118P00050000 P Jan 18, 2019 50.0 14.60 15.80
PPL 200117C00020000 C Jan 17, 2020 20.0 14.50 16.40
PPL 200117C00023000 C Jan 17, 2020 23.0 12.50 13.50
PPL 200117C00025000 C Jan 17, 2020 25.0 8.60 13.30
PPL 200117C00028000 C Jan 17, 2020 28.0 7.20 8.30
PPL 200117C00030000 C Jan 17, 2020 30.0 5.90 6.40
PPL 200117C00033000 C Jan 17, 2020 33.0 3.80 4.20
PPL 200117C00035000 C Jan 17, 2020 35.0 2.65 3.10
PPL 200117C00037000 C Jan 17, 2020 37.0 1.75 2.25
PPL 200117C00040000 C Jan 17, 2020 40.0 0.85 1.25
PPL 200117C00042000 C Jan 17, 2020 42.0 0.45 0.90
PPL 200117C00045000 C Jan 17, 2020 45.0 0.15 0.55
PPL 200117C00047000 C Jan 17, 2020 47.0 0.00 0.55
PPL 200117C00050000 C Jan 17, 2020 50.0 0.00 0.25
PPL 200117C00055000 C Jan 17, 2020 55.0 0.00 0.20
PPL 200117P00020000 P Jan 17, 2020 20.0 0.40 0.55
PPL 200117P00023000 P Jan 17, 2020 23.0 0.40 0.80
PPL 200117P00025000 P Jan 17, 2020 25.0 0.65 0.95
PPL 200117P00028000 P Jan 17, 2020 28.0 1.15 1.70
PPL 200117P00030000 P Jan 17, 2020 30.0 1.65 2.00
PPL 200117P00033000 P Jan 17, 2020 33.0 2.70 3.10
PPL 200117P00035000 P Jan 17, 2020 35.0 3.40 4.00
PPL 200117P00037000 P Jan 17, 2020 37.0 4.60 5.20
PPL 200117P00040000 P Jan 17, 2020 40.0 6.60 7.30
PPL 200117P00042000 P Jan 17, 2020 42.0 8.30 8.80
PPL 200117P00045000 P Jan 17, 2020 45.0 10.80 11.40
PPL 200117P00047000 P Jan 17, 2020 47.0 11.50 13.90
PPL 200117P00050000 P Jan 17, 2020 50.0 15.20 16.10
PPL 200117P00055000 P Jan 17, 2020 55.0 19.90 20.80
OPRA data is delayed 15 minutes.