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 (2016-05-20)Premium Content

Ppl Corporation (PPL)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 160715C00020000 C 07/15/16 20.0 16.30 19.40
PPL 160715C00021000 C 07/15/16 21.0 13.90 18.00
PPL 160715C00022000 C 07/15/16 22.0 13.30 17.00
PPL 160715C00023000 C 07/15/16 23.0 11.90 16.00
PPL 160715C00024000 C 07/15/16 24.0 11.90 13.90
PPL 160715C00025000 C 07/15/16 25.0 10.80 14.00
PPL 160715C00026000 C 07/15/16 26.0 9.60 12.00
PPL 160715C00027000 C 07/15/16 27.0 9.10 10.80
PPL 160715C00028000 C 07/15/16 28.0 8.10 9.70
PPL 160715C00029000 C 07/15/16 29.0 7.50 8.50
PPL 160715C00030000 C 07/15/16 30.0 6.10 7.80
PPL 160715C00031000 C 07/15/16 31.0 5.10 6.70
PPL 160715C00032000 C 07/15/16 32.0 4.80 5.60
PPL 160715C00033000 C 07/15/16 33.0 4.20 4.40
PPL 160715C00034000 C 07/15/16 34.0 3.20 3.40
PPL 160715C00035000 C 07/15/16 35.0 2.35 2.55
PPL 160715C00036000 C 07/15/16 36.0 1.55 1.75
PPL 160715C00037000 C 07/15/16 37.0 0.85 1.00
PPL 160715C00038000 C 07/15/16 38.0 0.35 0.45
PPL 160715C00039000 C 07/15/16 39.0 0.10 0.20
PPL 160715C00040000 C 07/15/16 40.0 0.05 0.10
PPL 160715C00041000 C 07/15/16 41.0 0.00 0.05
PPL 160715C00042000 C 07/15/16 42.0 0.00 0.05
PPL 160715C00043000 C 07/15/16 43.0 0.00 0.05
PPL 160715C00044000 C 07/15/16 44.0 0.00 0.05
PPL 160715C00045000 C 07/15/16 45.0 0.00 0.05
PPL 160715P00020000 P 07/15/16 20.0 0.00 0.05
PPL 160715P00021000 P 07/15/16 21.0 0.00 0.05
PPL 160715P00022000 P 07/15/16 22.0 0.00 0.05
PPL 160715P00023000 P 07/15/16 23.0 0.00 0.05
PPL 160715P00024000 P 07/15/16 24.0 0.00 0.05
PPL 160715P00025000 P 07/15/16 25.0 0.00 0.05
PPL 160715P00026000 P 07/15/16 26.0 0.00 0.05
PPL 160715P00027000 P 07/15/16 27.0 0.00 0.05
PPL 160715P00028000 P 07/15/16 28.0 0.00 0.05
PPL 160715P00029000 P 07/15/16 29.0 0.00 0.05
PPL 160715P00030000 P 07/15/16 30.0 0.00 0.10
PPL 160715P00031000 P 07/15/16 31.0 0.00 0.10
PPL 160715P00032000 P 07/15/16 32.0 0.00 0.15
PPL 160715P00033000 P 07/15/16 33.0 0.05 0.20
PPL 160715P00034000 P 07/15/16 34.0 0.15 0.25
PPL 160715P00035000 P 07/15/16 35.0 0.20 0.35
PPL 160715P00036000 P 07/15/16 36.0 0.35 0.55
PPL 160715P00037000 P 07/15/16 37.0 0.70 0.85
PPL 160715P00038000 P 07/15/16 38.0 1.15 1.35
PPL 160715P00039000 P 07/15/16 39.0 1.90 2.05
PPL 160715P00040000 P 07/15/16 40.0 2.80 2.95
PPL 160715P00041000 P 07/15/16 41.0 1.95 4.40
PPL 160715P00042000 P 07/15/16 42.0 2.60 5.40
PPL 160715P00043000 P 07/15/16 43.0 3.80 7.90
PPL 160715P00044000 P 07/15/16 44.0 5.20 7.30
PPL 160715P00045000 P 07/15/16 45.0 5.90 8.40
PPL 160819C00030000 C 08/19/16 30.0 7.20 7.40
PPL 160819C00031000 C 08/19/16 31.0 6.20 6.50
PPL 160819C00032000 C 08/19/16 32.0 5.30 5.50
PPL 160819C00033000 C 08/19/16 33.0 4.40 4.60
PPL 160819C00034000 C 08/19/16 34.0 3.50 3.70
PPL 160819C00035000 C 08/19/16 35.0 2.70 2.95
PPL 160819C00036000 C 08/19/16 36.0 1.95 2.20
PPL 160819C00037000 C 08/19/16 37.0 1.30 1.55
PPL 160819C00038000 C 08/19/16 38.0 0.80 1.00
PPL 160819C00039000 C 08/19/16 39.0 0.40 0.60
PPL 160819C00040000 C 08/19/16 40.0 0.20 0.30
PPL 160819C00041000 C 08/19/16 41.0 0.05 0.15
PPL 160819C00042000 C 08/19/16 42.0 0.00 0.10
PPL 160819C00043000 C 08/19/16 43.0 0.00 0.05
PPL 160819C00044000 C 08/19/16 44.0 0.00 0.05
PPL 160819C00045000 C 08/19/16 45.0 0.00 0.05
PPL 160819C00046000 C 08/19/16 46.0 0.00 0.05
PPL 160819C00047000 C 08/19/16 47.0 0.00 0.05
PPL 160819P00030000 P 08/19/16 30.0 0.05 0.15
PPL 160819P00031000 P 08/19/16 31.0 0.10 0.20
PPL 160819P00032000 P 08/19/16 32.0 0.15 0.30
PPL 160819P00033000 P 08/19/16 33.0 0.25 0.40
PPL 160819P00034000 P 08/19/16 34.0 0.40 0.55
PPL 160819P00035000 P 08/19/16 35.0 0.55 0.70
PPL 160819P00036000 P 08/19/16 36.0 0.85 0.90
PPL 160819P00037000 P 08/19/16 37.0 1.15 1.30
PPL 160819P00038000 P 08/19/16 38.0 1.60 1.75
PPL 160819P00039000 P 08/19/16 39.0 2.20 2.40
PPL 160819P00040000 P 08/19/16 40.0 2.95 3.20
PPL 160819P00041000 P 08/19/16 41.0 3.90 4.00
PPL 160819P00042000 P 08/19/16 42.0 4.80 5.00
PPL 160819P00043000 P 08/19/16 43.0 3.80 6.70
PPL 160819P00044000 P 08/19/16 44.0 4.90 7.70
PPL 160819P00045000 P 08/19/16 45.0 5.60 9.20
PPL 160819P00046000 P 08/19/16 46.0 6.80 10.70
PPL 160819P00047000 P 08/19/16 47.0 7.90 10.40
PPL 161021C00021000 C 10/21/16 21.0 15.10 17.00
PPL 161021C00022000 C 10/21/16 22.0 14.20 15.80
PPL 161021C00023000 C 10/21/16 23.0 13.20 14.90
PPL 161021C00024000 C 10/21/16 24.0 12.20 13.80
PPL 161021C00025000 C 10/21/16 25.0 11.20 12.80
PPL 161021C00026000 C 10/21/16 26.0 10.10 11.90
PPL 161021C00027000 C 10/21/16 27.0 9.10 10.90
PPL 161021C00028000 C 10/21/16 28.0 8.10 9.80
PPL 161021C00029000 C 10/21/16 29.0 8.20 8.50
PPL 161021C00030000 C 10/21/16 30.0 7.30 7.50
PPL 161021C00031000 C 10/21/16 31.0 6.30 6.60
PPL 161021C00032000 C 10/21/16 32.0 5.40 5.70
PPL 161021C00033000 C 10/21/16 33.0 4.50 4.80
PPL 161021C00034000 C 10/21/16 34.0 3.70 4.00
PPL 161021C00035000 C 10/21/16 35.0 2.95 3.20
PPL 161021C00036000 C 10/21/16 36.0 2.20 2.50
PPL 161021C00037000 C 10/21/16 37.0 1.60 1.90
PPL 161021C00038000 C 10/21/16 38.0 1.15 1.35
PPL 161021C00039000 C 10/21/16 39.0 0.75 0.80
PPL 161021C00040000 C 10/21/16 40.0 0.45 0.65
PPL 161021C00041000 C 10/21/16 41.0 0.20 0.40
PPL 161021C00042000 C 10/21/16 42.0 0.10 0.25
PPL 161021C00043000 C 10/21/16 43.0 0.05 0.15
PPL 161021C00044000 C 10/21/16 44.0 0.00 0.10
PPL 161021C00045000 C 10/21/16 45.0 0.00 0.10
PPL 161021P00021000 P 10/21/16 21.0 0.00 0.10
PPL 161021P00022000 P 10/21/16 22.0 0.00 0.10
PPL 161021P00023000 P 10/21/16 23.0 0.00 0.10
PPL 161021P00024000 P 10/21/16 24.0 0.00 0.15
PPL 161021P00025000 P 10/21/16 25.0 0.05 0.15
PPL 161021P00026000 P 10/21/16 26.0 0.05 0.15
PPL 161021P00027000 P 10/21/16 27.0 0.10 0.20
PPL 161021P00028000 P 10/21/16 28.0 0.10 0.25
PPL 161021P00029000 P 10/21/16 29.0 0.15 0.30
PPL 161021P00030000 P 10/21/16 30.0 0.20 0.35
PPL 161021P00031000 P 10/21/16 31.0 0.30 0.45
PPL 161021P00032000 P 10/21/16 32.0 0.40 0.60
PPL 161021P00033000 P 10/21/16 33.0 0.55 0.75
PPL 161021P00034000 P 10/21/16 34.0 0.75 0.95
PPL 161021P00035000 P 10/21/16 35.0 1.00 1.20
PPL 161021P00036000 P 10/21/16 36.0 1.30 1.50
PPL 161021P00037000 P 10/21/16 37.0 1.75 1.90
PPL 161021P00038000 P 10/21/16 38.0 2.20 2.45
PPL 161021P00039000 P 10/21/16 39.0 2.85 3.00
PPL 161021P00040000 P 10/21/16 40.0 3.60 3.80
PPL 161021P00041000 P 10/21/16 41.0 4.40 4.60
PPL 161021P00042000 P 10/21/16 42.0 5.30 5.50
PPL 161021P00043000 P 10/21/16 43.0 6.20 6.40
PPL 161021P00044000 P 10/21/16 44.0 5.00 8.20
PPL 161021P00045000 P 10/21/16 45.0 5.90 8.90
PPL 170120C00018000 C 01/20/17 18.0 18.20 19.80
PPL 170120C00020000 C 01/20/17 20.0 15.70 18.20
PPL 170120C00021000 C 01/20/17 21.0 15.20 18.60
PPL 170120C00022000 C 01/20/17 22.0 14.20 17.60
PPL 170120C00023000 C 01/20/17 23.0 13.20 16.60
PPL 170120C00024000 C 01/20/17 24.0 12.20 13.90
PPL 170120C00025000 C 01/20/17 25.0 11.20 13.00
PPL 170120C00026000 C 01/20/17 26.0 10.10 11.70
PPL 170120C00027000 C 01/20/17 27.0 8.90 11.00
PPL 170120C00028000 C 01/20/17 28.0 9.30 9.50
PPL 170120C00029000 C 01/20/17 29.0 8.30 8.60
PPL 170120C00030000 C 01/20/17 30.0 7.40 7.60
PPL 170120C00031000 C 01/20/17 31.0 6.50 6.70
PPL 170120C00032000 C 01/20/17 32.0 5.60 5.80
PPL 170120C00033000 C 01/20/17 33.0 4.70 5.00
PPL 170120C00034000 C 01/20/17 34.0 3.90 4.20
PPL 170120C00035000 C 01/20/17 35.0 3.20 3.50
PPL 170120C00036000 C 01/20/17 36.0 2.55 2.85
PPL 170120C00037000 C 01/20/17 37.0 1.95 2.25
PPL 170120C00038000 C 01/20/17 38.0 1.50 1.75
PPL 170120C00039000 C 01/20/17 39.0 1.05 1.35
PPL 170120C00040000 C 01/20/17 40.0 0.70 0.95
PPL 170120C00041000 C 01/20/17 41.0 0.45 0.65
PPL 170120C00042000 C 01/20/17 42.0 0.30 0.50
PPL 170120C00043000 C 01/20/17 43.0 0.20 0.35
PPL 170120C00044000 C 01/20/17 44.0 0.10 0.25
PPL 170120C00045000 C 01/20/17 45.0 0.05 0.15
PPL 170120C00046000 C 01/20/17 46.0 0.00 0.10
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.10
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.10
PPL 170120P00020000 P 01/20/17 20.0 0.00 0.10
PPL 170120P00021000 P 01/20/17 21.0 0.05 0.15
PPL 170120P00022000 P 01/20/17 22.0 0.05 0.20
PPL 170120P00023000 P 01/20/17 23.0 0.05 0.20
PPL 170120P00024000 P 01/20/17 24.0 0.10 0.25
PPL 170120P00025000 P 01/20/17 25.0 0.15 0.30
PPL 170120P00026000 P 01/20/17 26.0 0.15 0.35
PPL 170120P00027000 P 01/20/17 27.0 0.20 0.40
PPL 170120P00028000 P 01/20/17 28.0 0.30 0.45
PPL 170120P00029000 P 01/20/17 29.0 0.35 0.60
PPL 170120P00030000 P 01/20/17 30.0 0.50 0.70
PPL 170120P00031000 P 01/20/17 31.0 0.60 0.80
PPL 170120P00032000 P 01/20/17 32.0 0.80 0.95
PPL 170120P00033000 P 01/20/17 33.0 1.00 1.20
PPL 170120P00034000 P 01/20/17 34.0 1.20 1.45
PPL 170120P00035000 P 01/20/17 35.0 1.50 1.80
PPL 170120P00036000 P 01/20/17 36.0 1.90 2.15
PPL 170120P00037000 P 01/20/17 37.0 2.35 2.60
PPL 170120P00038000 P 01/20/17 38.0 2.85 3.10
PPL 170120P00039000 P 01/20/17 39.0 3.50 3.70
PPL 170120P00040000 P 01/20/17 40.0 4.10 4.40
PPL 170120P00041000 P 01/20/17 41.0 4.90 5.20
PPL 170120P00042000 P 01/20/17 42.0 5.70 6.00
PPL 170120P00043000 P 01/20/17 43.0 6.60 6.90
PPL 170120P00044000 P 01/20/17 44.0 7.50 7.80
PPL 170120P00045000 P 01/20/17 45.0 8.50 8.70
PPL 170120P00046000 P 01/20/17 46.0 7.30 11.60
PPL 170120P00047000 P 01/20/17 47.0 8.30 11.20
PPL 180119C00020000 C 01/19/18 20.0 16.10 18.00
PPL 180119C00023000 C 01/19/18 23.0 11.90 16.50
PPL 180119C00025000 C 01/19/18 25.0 10.60 13.10
PPL 180119C00028000 C 01/19/18 28.0 9.30 9.80
PPL 180119C00030000 C 01/19/18 30.0 7.40 8.10
PPL 180119C00035000 C 01/19/18 35.0 3.60 4.40
PPL 180119C00037000 C 01/19/18 37.0 2.50 3.30
PPL 180119C00040000 C 01/19/18 40.0 1.40 1.95
PPL 180119C00042000 C 01/19/18 42.0 0.80 1.35
PPL 180119C00045000 C 01/19/18 45.0 0.20 0.85
PPL 180119C00047000 C 01/19/18 47.0 0.05 0.55
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.30
PPL 180119P00020000 P 01/19/18 20.0 0.05 0.55
PPL 180119P00023000 P 01/19/18 23.0 0.25 0.85
PPL 180119P00025000 P 01/19/18 25.0 0.45 1.10
PPL 180119P00028000 P 01/19/18 28.0 0.90 1.50
PPL 180119P00030000 P 01/19/18 30.0 1.35 2.05
PPL 180119P00035000 P 01/19/18 35.0 3.10 3.80
PPL 180119P00037000 P 01/19/18 37.0 4.10 4.80
PPL 180119P00040000 P 01/19/18 40.0 5.80 6.70
PPL 180119P00042000 P 01/19/18 42.0 7.20 8.10
PPL 180119P00045000 P 01/19/18 45.0 9.70 10.60
PPL 180119P00047000 P 01/19/18 47.0 11.40 12.30
PPL 180119P00050000 P 01/19/18 50.0 12.30 16.20

OPRA data is delayed 15 minutes.