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 (2015-05-22)Premium Content

Ppl Corporation (PPL)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150619C00024000 C 06/19/15 24.0 8.70 12.10
PPL 150619C00025000 C 06/19/15 25.0 7.60 11.10
PPL 150619C00026000 C 06/19/15 26.0 6.80 9.80
PPL 150619C00027000 C 06/19/15 27.0 6.00 8.90
PPL 150619C00028000 C 06/19/15 28.0 5.10 7.60
PPL 150619C00029000 C 06/19/15 29.0 4.80 6.40
PPL 150619C00030000 C 06/19/15 30.0 3.80 4.90
PPL 150619C00031000 C 06/19/15 31.0 3.10 3.80
PPL 150619C00032000 C 06/19/15 32.0 1.85 2.80
PPL 150619C00033000 C 06/19/15 33.0 1.25 1.70
PPL 150619C00034000 C 06/19/15 34.0 0.60 0.75
PPL 150619C00035000 C 06/19/15 35.0 0.20 0.25
PPL 150619C00036000 C 06/19/15 36.0 0.00 0.15
PPL 150619C00037000 C 06/19/15 37.0 0.00 0.20
PPL 150619C00038000 C 06/19/15 38.0 0.00 0.15
PPL 150619C00039000 C 06/19/15 39.0 0.00 0.10
PPL 150619C00040000 C 06/19/15 40.0 0.00 0.10
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 0.10
PPL 150619P00026000 P 06/19/15 26.0 0.00 0.10
PPL 150619P00027000 P 06/19/15 27.0 0.00 0.10
PPL 150619P00028000 P 06/19/15 28.0 0.00 0.20
PPL 150619P00029000 P 06/19/15 29.0 0.00 0.30
PPL 150619P00030000 P 06/19/15 30.0 0.00 0.20
PPL 150619P00031000 P 06/19/15 31.0 0.00 0.35
PPL 150619P00032000 P 06/19/15 32.0 0.05 0.20
PPL 150619P00033000 P 06/19/15 33.0 0.25 0.35
PPL 150619P00034000 P 06/19/15 34.0 0.55 0.70
PPL 150619P00035000 P 06/19/15 35.0 1.15 1.40
PPL 150619P00036000 P 06/19/15 36.0 1.80 2.35
PPL 150619P00037000 P 06/19/15 37.0 2.65 3.30
PPL 150619P00038000 P 06/19/15 38.0 3.60 4.30
PPL 150619P00039000 P 06/19/15 39.0 3.50 6.10
PPL 150619P00040000 P 06/19/15 40.0 4.60 7.70
PPL 150619P00041000 P 06/19/15 41.0 5.40 8.70
PPL 150619P00042000 P 06/19/15 42.0 7.30 8.80
PPL 150717C00021000 C 07/17/15 21.0 11.70 14.90
PPL 150717C00022000 C 07/17/15 22.0 10.70 14.10
PPL 150717C00023000 C 07/17/15 23.0 9.70 13.10
PPL 150717C00024000 C 07/17/15 24.0 8.60 12.10
PPL 150717C00025000 C 07/17/15 25.0 8.20 10.30
PPL 150717C00026000 C 07/17/15 26.0 7.20 9.60
PPL 150717C00027000 C 07/17/15 27.0 6.60 8.50
PPL 150717C00028000 C 07/17/15 28.0 5.80 7.10
PPL 150717C00029000 C 07/17/15 29.0 5.00 6.10
PPL 150717C00030000 C 07/17/15 30.0 4.00 5.10
PPL 150717C00031000 C 07/17/15 31.0 3.10 3.90
PPL 150717C00032000 C 07/17/15 32.0 2.05 2.80
PPL 150717C00033000 C 07/17/15 33.0 1.45 1.70
PPL 150717C00034000 C 07/17/15 34.0 0.75 0.95
PPL 150717C00035000 C 07/17/15 35.0 0.35 0.45
PPL 150717C00036000 C 07/17/15 36.0 0.10 0.20
PPL 150717C00037000 C 07/17/15 37.0 0.00 0.25
PPL 150717C00038000 C 07/17/15 38.0 0.00 0.20
PPL 150717C00039000 C 07/17/15 39.0 0.00 0.20
PPL 150717C00040000 C 07/17/15 40.0 0.00 0.10
PPL 150717C00041000 C 07/17/15 41.0 0.00 0.10
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 0.10
PPL 150717P00024000 P 07/17/15 24.0 0.00 0.10
PPL 150717P00025000 P 07/17/15 25.0 0.00 0.15
PPL 150717P00026000 P 07/17/15 26.0 0.00 0.30
PPL 150717P00027000 P 07/17/15 27.0 0.00 0.40
PPL 150717P00028000 P 07/17/15 28.0 0.00 0.50
PPL 150717P00029000 P 07/17/15 29.0 0.00 0.35
PPL 150717P00030000 P 07/17/15 30.0 0.00 0.35
PPL 150717P00031000 P 07/17/15 31.0 0.15 0.25
PPL 150717P00032000 P 07/17/15 32.0 0.25 0.35
PPL 150717P00033000 P 07/17/15 33.0 0.45 0.60
PPL 150717P00034000 P 07/17/15 34.0 0.80 0.95
PPL 150717P00035000 P 07/17/15 35.0 1.35 1.65
PPL 150717P00036000 P 07/17/15 36.0 1.85 2.50
PPL 150717P00037000 P 07/17/15 37.0 2.75 3.40
PPL 150717P00038000 P 07/17/15 38.0 3.60 4.40
PPL 150717P00039000 P 07/17/15 39.0 4.60 5.40
PPL 150717P00040000 P 07/17/15 40.0 5.30 6.40
PPL 150717P00041000 P 07/17/15 41.0 6.40 8.20
PPL 150717P00042000 P 07/17/15 42.0 7.00 9.10
PPL 150717P00043000 P 07/17/15 43.0 7.30 10.70
PPL 151016C00021000 C 10/16/15 21.0 11.70 15.10
PPL 151016C00022000 C 10/16/15 22.0 10.60 14.10
PPL 151016C00023000 C 10/16/15 23.0 9.60 13.10
PPL 151016C00024000 C 10/16/15 24.0 8.60 12.10
PPL 151016C00025000 C 10/16/15 25.0 8.90 10.00
PPL 151016C00026000 C 10/16/15 26.0 7.90 9.00
PPL 151016C00027000 C 10/16/15 27.0 6.90 8.10
PPL 151016C00028000 C 10/16/15 28.0 5.90 7.10
PPL 151016C00029000 C 10/16/15 29.0 4.90 6.10
PPL 151016C00030000 C 10/16/15 30.0 4.00 4.80
PPL 151016C00031000 C 10/16/15 31.0 3.10 3.90
PPL 151016C00032000 C 10/16/15 32.0 2.55 3.20
PPL 151016C00033000 C 10/16/15 33.0 1.80 2.30
PPL 151016C00034000 C 10/16/15 34.0 1.25 1.55
PPL 151016C00035000 C 10/16/15 35.0 0.80 1.00
PPL 151016C00036000 C 10/16/15 36.0 0.40 0.75
PPL 151016C00037000 C 10/16/15 37.0 0.25 0.50
PPL 151016C00038000 C 10/16/15 38.0 0.15 0.30
PPL 151016C00039000 C 10/16/15 39.0 0.05 0.50
PPL 151016C00040000 C 10/16/15 40.0 0.00 0.50
PPL 151016C00041000 C 10/16/15 41.0 0.00 0.40
PPL 151016C00042000 C 10/16/15 42.0 0.00 0.30
PPL 151016C00043000 C 10/16/15 43.0 0.00 0.20
PPL 151016P00021000 P 10/16/15 21.0 0.00 0.35
PPL 151016P00022000 P 10/16/15 22.0 0.00 0.45
PPL 151016P00023000 P 10/16/15 23.0 0.00 0.50
PPL 151016P00024000 P 10/16/15 24.0 0.00 0.50
PPL 151016P00025000 P 10/16/15 25.0 0.00 0.50
PPL 151016P00026000 P 10/16/15 26.0 0.05 0.55
PPL 151016P00027000 P 10/16/15 27.0 0.10 0.55
PPL 151016P00028000 P 10/16/15 28.0 0.10 0.45
PPL 151016P00029000 P 10/16/15 29.0 0.20 0.45
PPL 151016P00030000 P 10/16/15 30.0 0.40 0.50
PPL 151016P00031000 P 10/16/15 31.0 0.50 0.90
PPL 151016P00032000 P 10/16/15 32.0 0.80 1.00
PPL 151016P00033000 P 10/16/15 33.0 1.15 1.40
PPL 151016P00034000 P 10/16/15 34.0 1.60 1.85
PPL 151016P00035000 P 10/16/15 35.0 2.15 2.45
PPL 151016P00036000 P 10/16/15 36.0 2.60 3.30
PPL 151016P00037000 P 10/16/15 37.0 3.30 4.10
PPL 151016P00038000 P 10/16/15 38.0 4.10 4.90
PPL 151016P00039000 P 10/16/15 39.0 5.00 5.90
PPL 151016P00040000 P 10/16/15 40.0 5.80 6.90
PPL 151016P00041000 P 10/16/15 41.0 6.80 7.80
PPL 151016P00042000 P 10/16/15 42.0 7.80 8.90
PPL 151016P00043000 P 10/16/15 43.0 8.80 9.90
PPL 160115C00015000 C 01/15/16 15.0 17.60 21.20
PPL 160115C00018000 C 01/15/16 18.0 14.50 18.10
PPL 160115C00019000 C 01/15/16 19.0 13.50 17.10
PPL 160115C00020000 C 01/15/16 20.0 12.50 16.10
PPL 160115C00021000 C 01/15/16 21.0 11.60 15.10
PPL 160115C00022000 C 01/15/16 22.0 10.60 14.10
PPL 160115C00023000 C 01/15/16 23.0 9.60 13.10
PPL 160115C00024000 C 01/15/16 24.0 8.60 12.10
PPL 160115C00025000 C 01/15/16 25.0 7.50 11.10
PPL 160115C00026000 C 01/15/16 26.0 6.60 10.10
PPL 160115C00027000 C 01/15/16 27.0 5.70 9.10
PPL 160115C00028000 C 01/15/16 28.0 5.70 7.00
PPL 160115C00029000 C 01/15/16 29.0 5.00 6.10
PPL 160115C00030000 C 01/15/16 30.0 4.10 4.90
PPL 160115C00031000 C 01/15/16 31.0 3.50 4.10
PPL 160115C00032000 C 01/15/16 32.0 2.75 3.40
PPL 160115C00033000 C 01/15/16 33.0 2.05 2.65
PPL 160115C00034000 C 01/15/16 34.0 1.55 2.05
PPL 160115C00035000 C 01/15/16 35.0 1.15 1.50
PPL 160115C00036000 C 01/15/16 36.0 0.80 1.10
PPL 160115C00037000 C 01/15/16 37.0 0.35 0.80
PPL 160115C00038000 C 01/15/16 38.0 0.20 0.60
PPL 160115C00039000 C 01/15/16 39.0 0.10 0.60
PPL 160115C00040000 C 01/15/16 40.0 0.10 0.35
PPL 160115C00041000 C 01/15/16 41.0 0.00 0.70
PPL 160115C00042000 C 01/15/16 42.0 0.00 0.60
PPL 160115C00043000 C 01/15/16 43.0 0.00 0.40
PPL 160115C00044000 C 01/15/16 44.0 0.00 0.30
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.20
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 0.50
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.50
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 0.10 0.50
PPL 160115P00024000 P 01/15/16 24.0 0.00 0.55
PPL 160115P00025000 P 01/15/16 25.0 0.25 0.60
PPL 160115P00026000 P 01/15/16 26.0 0.30 0.60
PPL 160115P00027000 P 01/15/16 27.0 0.45 0.65
PPL 160115P00028000 P 01/15/16 28.0 0.55 0.75
PPL 160115P00029000 P 01/15/16 29.0 0.70 0.90
PPL 160115P00030000 P 01/15/16 30.0 0.90 1.05
PPL 160115P00031000 P 01/15/16 31.0 1.15 1.35
PPL 160115P00032000 P 01/15/16 32.0 1.40 1.65
PPL 160115P00033000 P 01/15/16 33.0 1.75 2.05
PPL 160115P00034000 P 01/15/16 34.0 2.25 2.65
PPL 160115P00035000 P 01/15/16 35.0 2.65 3.40
PPL 160115P00036000 P 01/15/16 36.0 3.30 3.90
PPL 160115P00037000 P 01/15/16 37.0 3.90 4.70
PPL 160115P00038000 P 01/15/16 38.0 4.70 5.50
PPL 160115P00039000 P 01/15/16 39.0 5.50 6.50
PPL 160115P00040000 P 01/15/16 40.0 6.30 8.50
PPL 160115P00041000 P 01/15/16 41.0 7.10 8.60
PPL 160115P00042000 P 01/15/16 42.0 8.10 9.60
PPL 160115P00043000 P 01/15/16 43.0 8.00 11.40
PPL 160115P00044000 P 01/15/16 44.0 9.00 12.40
PPL 160115P00045000 P 01/15/16 45.0 10.00 13.40
PPL 170120C00018000 C 01/20/17 18.0 14.00 18.60
PPL 170120C00020000 C 01/20/17 20.0 12.00 16.60
PPL 170120C00023000 C 01/20/17 23.0 9.00 13.60
PPL 170120C00025000 C 01/20/17 25.0 7.00 11.60
PPL 170120C00028000 C 01/20/17 28.0 4.00 8.80
PPL 170120C00030000 C 01/20/17 30.0 3.40 6.20
PPL 170120C00032000 C 01/20/17 32.0 2.75 4.90
PPL 170120C00035000 C 01/20/17 35.0 1.30 3.60
PPL 170120C00037000 C 01/20/17 37.0 0.00 1.60
PPL 170120C00040000 C 01/20/17 40.0 0.25 0.75
PPL 170120C00042000 C 01/20/17 42.0 0.15 1.40
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.80
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 1.25
PPL 170120P00023000 P 01/20/17 23.0 0.00 1.75
PPL 170120P00025000 P 01/20/17 25.0 0.00 2.15
PPL 170120P00028000 P 01/20/17 28.0 0.20 2.90
PPL 170120P00030000 P 01/20/17 30.0 0.50 3.60
PPL 170120P00032000 P 01/20/17 32.0 1.20 4.50
PPL 170120P00035000 P 01/20/17 35.0 3.50 6.50
PPL 170120P00037000 P 01/20/17 37.0 3.50 8.00
PPL 170120P00040000 P 01/20/17 40.0 5.90 10.10
PPL 170120P00042000 P 01/20/17 42.0 7.60 12.20
PPL 170120P00045000 P 01/20/17 45.0 10.30 15.00
PPL 170120P00047000 P 01/20/17 47.0 12.30 17.00

OPRA data is delayed 15 minutes.