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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150417C00018000 C 04/17/15 18.0 14.20 15.80
PPL 150417C00019000 C 04/17/15 19.0 12.30 15.80
PPL 150417C00020000 C 04/17/15 20.0 11.30 14.80
PPL 150417C00021000 C 04/17/15 21.0 10.30 13.70
PPL 150417C00022000 C 04/17/15 22.0 9.30 12.80
PPL 150417C00023000 C 04/17/15 23.0 8.60 11.80
PPL 150417C00024000 C 04/17/15 24.0 7.30 10.80
PPL 150417C00025000 C 04/17/15 25.0 7.50 8.50
PPL 150417C00026000 C 04/17/15 26.0 6.50 7.60
PPL 150417C00027000 C 04/17/15 27.0 5.50 6.70
PPL 150417C00028000 C 04/17/15 28.0 4.60 5.60
PPL 150417C00029000 C 04/17/15 29.0 3.60 4.60
PPL 150417C00030000 C 04/17/15 30.0 2.80 3.60
PPL 150417C00031000 C 04/17/15 31.0 1.90 2.60
PPL 150417C00032000 C 04/17/15 32.0 1.10 1.65
PPL 150417C00033000 C 04/17/15 33.0 0.60 0.75
PPL 150417C00034000 C 04/17/15 34.0 0.20 0.30
PPL 150417C00035000 C 04/17/15 35.0 0.05 0.15
PPL 150417C00036000 C 04/17/15 36.0 0.00 0.10
PPL 150417C00037000 C 04/17/15 37.0 0.00 0.10
PPL 150417C00038000 C 04/17/15 38.0 0.00 0.10
PPL 150417C00039000 C 04/17/15 39.0 0.00 0.10
PPL 150417C00040000 C 04/17/15 40.0 0.00 0.10
PPL 150417C00041000 C 04/17/15 41.0 0.00 0.10
PPL 150417C00042000 C 04/17/15 42.0 0.00 0.10
PPL 150417C00043000 C 04/17/15 43.0 0.00 0.10
PPL 150417P00018000 P 04/17/15 18.0 0.00 0.15
PPL 150417P00019000 P 04/17/15 19.0 0.00 0.15
PPL 150417P00020000 P 04/17/15 20.0 0.00 0.15
PPL 150417P00021000 P 04/17/15 21.0 0.00 0.10
PPL 150417P00022000 P 04/17/15 22.0 0.00 0.10
PPL 150417P00023000 P 04/17/15 23.0 0.00 0.10
PPL 150417P00024000 P 04/17/15 24.0 0.00 0.10
PPL 150417P00025000 P 04/17/15 25.0 0.00 0.10
PPL 150417P00026000 P 04/17/15 26.0 0.00 0.10
PPL 150417P00027000 P 04/17/15 27.0 0.00 0.15
PPL 150417P00028000 P 04/17/15 28.0 0.00 0.20
PPL 150417P00029000 P 04/17/15 29.0 0.00 0.35
PPL 150417P00030000 P 04/17/15 30.0 0.00 0.30
PPL 150417P00031000 P 04/17/15 31.0 0.05 0.20
PPL 150417P00032000 P 04/17/15 32.0 0.15 0.30
PPL 150417P00033000 P 04/17/15 33.0 0.50 0.60
PPL 150417P00034000 P 04/17/15 34.0 1.05 1.15
PPL 150417P00035000 P 04/17/15 35.0 1.60 2.10
PPL 150417P00036000 P 04/17/15 36.0 2.50 3.10
PPL 150417P00037000 P 04/17/15 37.0 3.50 4.30
PPL 150417P00038000 P 04/17/15 38.0 4.50 5.40
PPL 150417P00039000 P 04/17/15 39.0 5.20 6.60
PPL 150417P00040000 P 04/17/15 40.0 5.70 7.70
PPL 150417P00041000 P 04/17/15 41.0 6.60 8.90
PPL 150417P00042000 P 04/17/15 42.0 7.20 10.50
PPL 150417P00043000 P 04/17/15 43.0 8.40 10.50
PPL 150515C00025000 C 05/15/15 25.0 7.50 8.70
PPL 150515C00026000 C 05/15/15 26.0 6.50 7.70
PPL 150515C00027000 C 05/15/15 27.0 5.50 6.70
PPL 150515C00028000 C 05/15/15 28.0 4.60 5.60
PPL 150515C00029000 C 05/15/15 29.0 3.90 4.70
PPL 150515C00030000 C 05/15/15 30.0 2.80 3.70
PPL 150515C00031000 C 05/15/15 31.0 2.00 2.80
PPL 150515C00032000 C 05/15/15 32.0 1.55 1.95
PPL 150515C00033000 C 05/15/15 33.0 0.95 1.10
PPL 150515C00034000 C 05/15/15 34.0 0.45 0.60
PPL 150515C00035000 C 05/15/15 35.0 0.20 0.30
PPL 150515C00036000 C 05/15/15 36.0 0.05 0.20
PPL 150515C00037000 C 05/15/15 37.0 0.00 0.25
PPL 150515C00038000 C 05/15/15 38.0 0.00 0.30
PPL 150515C00039000 C 05/15/15 39.0 0.00 0.20
PPL 150515C00040000 C 05/15/15 40.0 0.00 0.15
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 0.15
PPL 150515P00026000 P 05/15/15 26.0 0.00 0.30
PPL 150515P00027000 P 05/15/15 27.0 0.00 0.30
PPL 150515P00028000 P 05/15/15 28.0 0.00 0.45
PPL 150515P00029000 P 05/15/15 29.0 0.05 0.50
PPL 150515P00030000 P 05/15/15 30.0 0.10 0.45
PPL 150515P00031000 P 05/15/15 31.0 0.20 0.40
PPL 150515P00032000 P 05/15/15 32.0 0.45 0.60
PPL 150515P00033000 P 05/15/15 33.0 0.80 0.95
PPL 150515P00034000 P 05/15/15 34.0 1.30 1.55
PPL 150515P00035000 P 05/15/15 35.0 1.80 2.45
PPL 150515P00036000 P 05/15/15 36.0 2.60 3.40
PPL 150515P00037000 P 05/15/15 37.0 3.50 4.30
PPL 150515P00038000 P 05/15/15 38.0 4.50 5.50
PPL 150515P00039000 P 05/15/15 39.0 5.40 6.50
PPL 150515P00040000 P 05/15/15 40.0 6.30 7.60
PPL 150515P00041000 P 05/15/15 41.0 7.00 9.20
PPL 150515P00042000 P 05/15/15 42.0 7.40 10.50
PPL 150515P00043000 P 05/15/15 43.0 9.40 10.40
PPL 150717C00021000 C 07/17/15 21.0 10.40 13.80
PPL 150717C00022000 C 07/17/15 22.0 9.30 12.80
PPL 150717C00023000 C 07/17/15 23.0 8.30 11.80
PPL 150717C00024000 C 07/17/15 24.0 7.40 10.80
PPL 150717C00025000 C 07/17/15 25.0 7.20 9.00
PPL 150717C00026000 C 07/17/15 26.0 6.50 7.70
PPL 150717C00027000 C 07/17/15 27.0 5.70 6.70
PPL 150717C00028000 C 07/17/15 28.0 4.70 5.70
PPL 150717C00029000 C 07/17/15 29.0 3.90 4.70
PPL 150717C00030000 C 07/17/15 30.0 3.00 3.80
PPL 150717C00031000 C 07/17/15 31.0 2.20 3.00
PPL 150717C00032000 C 07/17/15 32.0 1.85 2.05
PPL 150717C00033000 C 07/17/15 33.0 1.25 1.45
PPL 150717C00034000 C 07/17/15 34.0 0.75 1.00
PPL 150717C00035000 C 07/17/15 35.0 0.45 0.55
PPL 150717C00036000 C 07/17/15 36.0 0.25 0.40
PPL 150717C00037000 C 07/17/15 37.0 0.10 0.25
PPL 150717C00038000 C 07/17/15 38.0 0.05 0.40
PPL 150717C00039000 C 07/17/15 39.0 0.00 0.45
PPL 150717C00040000 C 07/17/15 40.0 0.00 0.30
PPL 150717C00041000 C 07/17/15 41.0 0.00 0.20
PPL 150717C00042000 C 07/17/15 42.0 0.00 0.15
PPL 150717C00043000 C 07/17/15 43.0 0.00 0.10
PPL 150717P00021000 P 07/17/15 21.0 0.00 0.15
PPL 150717P00022000 P 07/17/15 22.0 0.00 0.25
PPL 150717P00023000 P 07/17/15 23.0 0.00 0.35
PPL 150717P00024000 P 07/17/15 24.0 0.00 0.45
PPL 150717P00025000 P 07/17/15 25.0 0.05 0.50
PPL 150717P00026000 P 07/17/15 26.0 0.05 0.50
PPL 150717P00027000 P 07/17/15 27.0 0.10 0.50
PPL 150717P00028000 P 07/17/15 28.0 0.10 0.45
PPL 150717P00029000 P 07/17/15 29.0 0.25 0.55
PPL 150717P00030000 P 07/17/15 30.0 0.40 0.50
PPL 150717P00031000 P 07/17/15 31.0 0.60 0.80
PPL 150717P00032000 P 07/17/15 32.0 0.90 1.15
PPL 150717P00033000 P 07/17/15 33.0 1.35 1.60
PPL 150717P00034000 P 07/17/15 34.0 1.90 2.15
PPL 150717P00035000 P 07/17/15 35.0 2.40 3.10
PPL 150717P00036000 P 07/17/15 36.0 3.20 3.80
PPL 150717P00037000 P 07/17/15 37.0 4.10 4.80
PPL 150717P00038000 P 07/17/15 38.0 4.90 6.10
PPL 150717P00039000 P 07/17/15 39.0 5.80 6.90
PPL 150717P00040000 P 07/17/15 40.0 6.70 8.00
PPL 150717P00041000 P 07/17/15 41.0 7.80 9.00
PPL 150717P00042000 P 07/17/15 42.0 8.80 10.00
PPL 150717P00043000 P 07/17/15 43.0 8.60 12.00
PPL 151016C00021000 C 10/16/15 21.0 10.30 13.90
PPL 151016C00022000 C 10/16/15 22.0 9.30 12.80
PPL 151016C00023000 C 10/16/15 23.0 8.30 11.80
PPL 151016C00024000 C 10/16/15 24.0 7.40 10.80
PPL 151016C00025000 C 10/16/15 25.0 6.40 9.80
PPL 151016C00026000 C 10/16/15 26.0 6.50 7.70
PPL 151016C00027000 C 10/16/15 27.0 5.70 6.80
PPL 151016C00028000 C 10/16/15 28.0 4.90 5.80
PPL 151016C00029000 C 10/16/15 29.0 4.00 4.90
PPL 151016C00030000 C 10/16/15 30.0 3.20 4.00
PPL 151016C00031000 C 10/16/15 31.0 2.80 3.20
PPL 151016C00032000 C 10/16/15 32.0 2.15 2.45
PPL 151016C00033000 C 10/16/15 33.0 1.60 1.90
PPL 151016C00034000 C 10/16/15 34.0 1.10 1.40
PPL 151016C00035000 C 10/16/15 35.0 0.70 1.05
PPL 151016C00036000 C 10/16/15 36.0 0.45 0.85
PPL 151016C00037000 C 10/16/15 37.0 0.25 0.60
PPL 151016C00038000 C 10/16/15 38.0 0.20 0.50
PPL 151016C00039000 C 10/16/15 39.0 0.10 0.50
PPL 151016C00040000 C 10/16/15 40.0 0.05 0.50
PPL 151016C00041000 C 10/16/15 41.0 0.00 0.50
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 0.45
PPL 151016P00022000 P 10/16/15 22.0 0.05 0.50
PPL 151016P00023000 P 10/16/15 23.0 0.05 0.50
PPL 151016P00024000 P 10/16/15 24.0 0.10 0.50
PPL 151016P00025000 P 10/16/15 25.0 0.15 0.50
PPL 151016P00026000 P 10/16/15 26.0 0.15 0.50
PPL 151016P00027000 P 10/16/15 27.0 0.25 0.55
PPL 151016P00028000 P 10/16/15 28.0 0.35 0.65
PPL 151016P00029000 P 10/16/15 29.0 0.55 0.80
PPL 151016P00030000 P 10/16/15 30.0 0.75 1.05
PPL 151016P00031000 P 10/16/15 31.0 1.05 1.40
PPL 151016P00032000 P 10/16/15 32.0 1.40 1.75
PPL 151016P00033000 P 10/16/15 33.0 1.90 2.20
PPL 151016P00034000 P 10/16/15 34.0 2.45 2.80
PPL 151016P00035000 P 10/16/15 35.0 3.10 3.80
PPL 151016P00036000 P 10/16/15 36.0 3.80 4.60
PPL 151016P00037000 P 10/16/15 37.0 4.60 5.40
PPL 151016P00038000 P 10/16/15 38.0 5.40 6.40
PPL 151016P00039000 P 10/16/15 39.0 6.20 7.30
PPL 151016P00040000 P 10/16/15 40.0 7.10 8.30
PPL 151016P00041000 P 10/16/15 41.0 8.00 9.40
PPL 151016P00042000 P 10/16/15 42.0 7.90 11.40
PPL 151016P00043000 P 10/16/15 43.0 8.90 12.40
PPL 160115C00015000 C 01/15/16 15.0 16.40 19.80
PPL 160115C00018000 C 01/15/16 18.0 13.30 17.00
PPL 160115C00020000 C 01/15/16 20.0 11.30 15.00
PPL 160115C00023000 C 01/15/16 23.0 8.40 11.80
PPL 160115C00025000 C 01/15/16 25.0 6.40 9.90
PPL 160115C00028000 C 01/15/16 28.0 4.50 6.10
PPL 160115C00030000 C 01/15/16 30.0 2.95 4.50
PPL 160115C00032000 C 01/15/16 32.0 2.25 2.70
PPL 160115C00035000 C 01/15/16 35.0 0.90 1.30
PPL 160115C00037000 C 01/15/16 37.0 0.50 0.75
PPL 160115C00040000 C 01/15/16 40.0 0.15 0.80
PPL 160115C00042000 C 01/15/16 42.0 0.00 0.55
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.30
PPL 160115P00015000 P 01/15/16 15.0 0.00 0.20
PPL 160115P00018000 P 01/15/16 18.0 0.00 0.35
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.55
PPL 160115P00023000 P 01/15/16 23.0 0.00 1.00
PPL 160115P00025000 P 01/15/16 25.0 0.00 1.00
PPL 160115P00028000 P 01/15/16 28.0 0.65 0.85
PPL 160115P00030000 P 01/15/16 30.0 1.10 1.50
PPL 160115P00032000 P 01/15/16 32.0 1.85 2.25
PPL 160115P00035000 P 01/15/16 35.0 3.50 4.70
PPL 160115P00037000 P 01/15/16 37.0 4.60 6.20
PPL 160115P00040000 P 01/15/16 40.0 7.10 9.10
PPL 160115P00042000 P 01/15/16 42.0 8.30 11.70
PPL 160115P00045000 P 01/15/16 45.0 11.20 14.60
PPL 170120C00018000 C 01/20/17 18.0 12.90 17.40
PPL 170120C00020000 C 01/20/17 20.0 10.70 15.50
PPL 170120C00023000 C 01/20/17 23.0 7.90 12.40
PPL 170120C00025000 C 01/20/17 25.0 5.90 10.40
PPL 170120C00028000 C 01/20/17 28.0 4.70 6.60
PPL 170120C00030000 C 01/20/17 30.0 3.90 4.80
PPL 170120C00032000 C 01/20/17 32.0 2.10 4.40
PPL 170120C00035000 C 01/20/17 35.0 0.00 2.50
PPL 170120C00037000 C 01/20/17 37.0 0.00 1.40
PPL 170120C00040000 C 01/20/17 40.0 0.35 0.75
PPL 170120C00042000 C 01/20/17 42.0 0.10 1.30
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.80
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.60
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 0.25 1.80
PPL 170120P00025000 P 01/20/17 25.0 0.30 2.25
PPL 170120P00028000 P 01/20/17 28.0 0.30 2.45
PPL 170120P00030000 P 01/20/17 30.0 0.95 2.95
PPL 170120P00032000 P 01/20/17 32.0 2.90 5.20
PPL 170120P00035000 P 01/20/17 35.0 3.20 6.30
PPL 170120P00037000 P 01/20/17 37.0 6.00 8.00
PPL 170120P00040000 P 01/20/17 40.0 7.00 11.20
PPL 170120P00042000 P 01/20/17 42.0 9.00 13.20
PPL 170120P00045000 P 01/20/17 45.0 11.60 16.00
PPL 170120P00047000 P 01/20/17 47.0 13.60 17.80

OPRA data is delayed 15 minutes.