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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 160819C00030000 C 08/19/16 30.0 7.00 8.10
PPL 160819C00031000 C 08/19/16 31.0 6.00 6.90
PPL 160819C00032000 C 08/19/16 32.0 5.00 5.80
PPL 160819C00033000 C 08/19/16 33.0 4.00 4.90
PPL 160819C00034000 C 08/19/16 34.0 3.60 3.80
PPL 160819C00035000 C 08/19/16 35.0 2.70 2.85
PPL 160819C00036000 C 08/19/16 36.0 1.75 1.90
PPL 160819C00037000 C 08/19/16 37.0 0.95 1.05
PPL 160819C00038000 C 08/19/16 38.0 0.35 0.50
PPL 160819C00039000 C 08/19/16 39.0 0.05 0.15
PPL 160819C00040000 C 08/19/16 40.0 0.00 0.05
PPL 160819C00041000 C 08/19/16 41.0 0.00 0.05
PPL 160819C00042000 C 08/19/16 42.0 0.00 0.05
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 0.00 0.05
PPL 160819P00031000 P 08/19/16 31.0 0.00 0.05
PPL 160819P00032000 P 08/19/16 32.0 0.00 0.05
PPL 160819P00033000 P 08/19/16 33.0 0.00 0.05
PPL 160819P00034000 P 08/19/16 34.0 0.00 0.10
PPL 160819P00035000 P 08/19/16 35.0 0.00 0.10
PPL 160819P00036000 P 08/19/16 36.0 0.10 0.20
PPL 160819P00037000 P 08/19/16 37.0 0.25 0.35
PPL 160819P00038000 P 08/19/16 38.0 0.65 0.80
PPL 160819P00039000 P 08/19/16 39.0 1.30 1.45
PPL 160819P00040000 P 08/19/16 40.0 2.10 2.45
PPL 160819P00041000 P 08/19/16 41.0 3.20 3.50
PPL 160819P00042000 P 08/19/16 42.0 2.50 4.80
PPL 160819P00043000 P 08/19/16 43.0 4.70 5.50
PPL 160819P00044000 P 08/19/16 44.0 4.50 6.80
PPL 160819P00045000 P 08/19/16 45.0 5.50 7.90
PPL 160819P00046000 P 08/19/16 46.0 6.00 8.80
PPL 160819P00047000 P 08/19/16 47.0 8.90 9.50
PPL 160916C00028000 C 09/16/16 28.0 9.00 9.80
PPL 160916C00029000 C 09/16/16 29.0 8.00 8.90
PPL 160916C00030000 C 09/16/16 30.0 7.00 7.90
PPL 160916C00031000 C 09/16/16 31.0 6.00 6.80
PPL 160916C00032000 C 09/16/16 32.0 5.00 5.90
PPL 160916C00033000 C 09/16/16 33.0 4.60 4.90
PPL 160916C00034000 C 09/16/16 34.0 3.70 3.90
PPL 160916C00035000 C 09/16/16 35.0 2.75 2.90
PPL 160916C00036000 C 09/16/16 36.0 1.90 2.05
PPL 160916C00037000 C 09/16/16 37.0 1.15 1.30
PPL 160916C00038000 C 09/16/16 38.0 0.55 0.65
PPL 160916C00039000 C 09/16/16 39.0 0.20 0.25
PPL 160916C00040000 C 09/16/16 40.0 0.00 0.10
PPL 160916C00041000 C 09/16/16 41.0 0.00 0.05
PPL 160916C00042000 C 09/16/16 42.0 0.00 0.05
PPL 160916C00043000 C 09/16/16 43.0 0.00 0.05
PPL 160916C00044000 C 09/16/16 44.0 0.00 0.05
PPL 160916C00045000 C 09/16/16 45.0 0.00 0.05
PPL 160916P00028000 P 09/16/16 28.0 0.00 0.05
PPL 160916P00029000 P 09/16/16 29.0 0.00 0.05
PPL 160916P00030000 P 09/16/16 30.0 0.00 0.05
PPL 160916P00031000 P 09/16/16 31.0 0.00 0.10
PPL 160916P00032000 P 09/16/16 32.0 0.00 0.10
PPL 160916P00033000 P 09/16/16 33.0 0.05 0.15
PPL 160916P00034000 P 09/16/16 34.0 0.10 0.20
PPL 160916P00035000 P 09/16/16 35.0 0.20 0.25
PPL 160916P00036000 P 09/16/16 36.0 0.35 0.45
PPL 160916P00037000 P 09/16/16 37.0 0.65 0.80
PPL 160916P00038000 P 09/16/16 38.0 1.10 1.25
PPL 160916P00039000 P 09/16/16 39.0 1.80 1.95
PPL 160916P00040000 P 09/16/16 40.0 2.65 2.80
PPL 160916P00041000 P 09/16/16 41.0 3.60 4.00
PPL 160916P00042000 P 09/16/16 42.0 4.60 5.00
PPL 160916P00043000 P 09/16/16 43.0 4.80 6.00
PPL 160916P00044000 P 09/16/16 44.0 5.80 7.00
PPL 160916P00045000 P 09/16/16 45.0 7.50 8.00
PPL 161021C00021000 C 10/21/16 21.0 16.00 17.00
PPL 161021C00022000 C 10/21/16 22.0 13.30 17.60
PPL 161021C00023000 C 10/21/16 23.0 12.30 16.60
PPL 161021C00024000 C 10/21/16 24.0 13.00 13.90
PPL 161021C00025000 C 10/21/16 25.0 12.00 12.90
PPL 161021C00026000 C 10/21/16 26.0 11.00 11.90
PPL 161021C00027000 C 10/21/16 27.0 10.00 10.90
PPL 161021C00028000 C 10/21/16 28.0 9.00 9.90
PPL 161021C00029000 C 10/21/16 29.0 6.30 10.50
PPL 161021C00030000 C 10/21/16 30.0 7.00 7.80
PPL 161021C00031000 C 10/21/16 31.0 5.30 7.20
PPL 161021C00032000 C 10/21/16 32.0 5.60 5.90
PPL 161021C00033000 C 10/21/16 33.0 4.70 4.90
PPL 161021C00034000 C 10/21/16 34.0 3.80 3.90
PPL 161021C00035000 C 10/21/16 35.0 2.85 3.00
PPL 161021C00036000 C 10/21/16 36.0 2.00 2.15
PPL 161021C00037000 C 10/21/16 37.0 1.30 1.45
PPL 161021C00038000 C 10/21/16 38.0 0.75 0.85
PPL 161021C00039000 C 10/21/16 39.0 0.40 0.45
PPL 161021C00040000 C 10/21/16 40.0 0.15 0.25
PPL 161021C00041000 C 10/21/16 41.0 0.00 0.10
PPL 161021C00042000 C 10/21/16 42.0 0.00 0.05
PPL 161021C00043000 C 10/21/16 43.0 0.00 0.05
PPL 161021C00044000 C 10/21/16 44.0 0.00 0.05
PPL 161021C00045000 C 10/21/16 45.0 0.00 0.05
PPL 161021P00021000 P 10/21/16 21.0 0.00 0.05
PPL 161021P00022000 P 10/21/16 22.0 0.00 0.05
PPL 161021P00023000 P 10/21/16 23.0 0.00 0.05
PPL 161021P00024000 P 10/21/16 24.0 0.00 0.05
PPL 161021P00025000 P 10/21/16 25.0 0.00 0.05
PPL 161021P00026000 P 10/21/16 26.0 0.00 0.05
PPL 161021P00027000 P 10/21/16 27.0 0.00 0.05
PPL 161021P00028000 P 10/21/16 28.0 0.00 0.10
PPL 161021P00029000 P 10/21/16 29.0 0.00 0.10
PPL 161021P00030000 P 10/21/16 30.0 0.00 0.10
PPL 161021P00031000 P 10/21/16 31.0 0.05 0.15
PPL 161021P00032000 P 10/21/16 32.0 0.10 0.20
PPL 161021P00033000 P 10/21/16 33.0 0.15 0.30
PPL 161021P00034000 P 10/21/16 34.0 0.25 0.40
PPL 161021P00035000 P 10/21/16 35.0 0.40 0.45
PPL 161021P00036000 P 10/21/16 36.0 0.60 0.70
PPL 161021P00037000 P 10/21/16 37.0 0.90 1.00
PPL 161021P00038000 P 10/21/16 38.0 1.35 1.50
PPL 161021P00039000 P 10/21/16 39.0 1.95 2.15
PPL 161021P00040000 P 10/21/16 40.0 2.75 2.95
PPL 161021P00041000 P 10/21/16 41.0 3.60 3.80
PPL 161021P00042000 P 10/21/16 42.0 4.50 5.00
PPL 161021P00043000 P 10/21/16 43.0 5.50 6.00
PPL 161021P00044000 P 10/21/16 44.0 6.40 7.10
PPL 161021P00045000 P 10/21/16 45.0 7.40 8.10
PPL 170120C00018000 C 01/20/17 18.0 19.00 20.00
PPL 170120C00020000 C 01/20/17 20.0 15.30 19.50
PPL 170120C00021000 C 01/20/17 21.0 14.30 18.50
PPL 170120C00022000 C 01/20/17 22.0 13.30 17.50
PPL 170120C00023000 C 01/20/17 23.0 12.30 16.50
PPL 170120C00024000 C 01/20/17 24.0 13.00 13.90
PPL 170120C00025000 C 01/20/17 25.0 12.00 12.90
PPL 170120C00026000 C 01/20/17 26.0 11.00 11.90
PPL 170120C00027000 C 01/20/17 27.0 10.00 10.90
PPL 170120C00028000 C 01/20/17 28.0 7.30 11.50
PPL 170120C00029000 C 01/20/17 29.0 7.90 9.50
PPL 170120C00030000 C 01/20/17 30.0 5.40 9.70
PPL 170120C00031000 C 01/20/17 31.0 6.70 6.90
PPL 170120C00032000 C 01/20/17 32.0 5.80 6.00
PPL 170120C00033000 C 01/20/17 33.0 4.80 5.00
PPL 170120C00034000 C 01/20/17 34.0 3.90 4.20
PPL 170120C00035000 C 01/20/17 35.0 3.10 3.30
PPL 170120C00036000 C 01/20/17 36.0 2.35 2.60
PPL 170120C00037000 C 01/20/17 37.0 1.70 1.95
PPL 170120C00038000 C 01/20/17 38.0 1.25 1.40
PPL 170120C00039000 C 01/20/17 39.0 0.80 0.95
PPL 170120C00040000 C 01/20/17 40.0 0.45 0.55
PPL 170120C00041000 C 01/20/17 41.0 0.20 0.40
PPL 170120C00042000 C 01/20/17 42.0 0.10 0.25
PPL 170120C00043000 C 01/20/17 43.0 0.05 0.15
PPL 170120C00044000 C 01/20/17 44.0 0.00 0.10
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.05
PPL 170120C00046000 C 01/20/17 46.0 0.00 0.05
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.05
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.05
PPL 170120P00020000 P 01/20/17 20.0 0.00 0.05
PPL 170120P00021000 P 01/20/17 21.0 0.00 0.05
PPL 170120P00022000 P 01/20/17 22.0 0.00 0.05
PPL 170120P00023000 P 01/20/17 23.0 0.00 0.10
PPL 170120P00024000 P 01/20/17 24.0 0.00 0.10
PPL 170120P00025000 P 01/20/17 25.0 0.05 0.10
PPL 170120P00026000 P 01/20/17 26.0 0.05 0.15
PPL 170120P00027000 P 01/20/17 27.0 0.10 0.20
PPL 170120P00028000 P 01/20/17 28.0 0.15 0.25
PPL 170120P00029000 P 01/20/17 29.0 0.20 0.30
PPL 170120P00030000 P 01/20/17 30.0 0.25 0.35
PPL 170120P00031000 P 01/20/17 31.0 0.35 0.45
PPL 170120P00032000 P 01/20/17 32.0 0.45 0.55
PPL 170120P00033000 P 01/20/17 33.0 0.60 0.70
PPL 170120P00034000 P 01/20/17 34.0 0.80 0.90
PPL 170120P00035000 P 01/20/17 35.0 0.95 1.15
PPL 170120P00036000 P 01/20/17 36.0 1.30 1.45
PPL 170120P00037000 P 01/20/17 37.0 1.70 1.85
PPL 170120P00038000 P 01/20/17 38.0 2.15 2.35
PPL 170120P00039000 P 01/20/17 39.0 2.75 2.95
PPL 170120P00040000 P 01/20/17 40.0 3.40 3.60
PPL 170120P00041000 P 01/20/17 41.0 4.20 4.40
PPL 170120P00042000 P 01/20/17 42.0 5.00 5.20
PPL 170120P00043000 P 01/20/17 43.0 5.90 6.20
PPL 170120P00044000 P 01/20/17 44.0 6.90 7.40
PPL 170120P00045000 P 01/20/17 45.0 6.20 8.40
PPL 170120P00046000 P 01/20/17 46.0 7.30 9.40
PPL 170120P00047000 P 01/20/17 47.0 9.60 10.50
PPL 180119C00020000 C 01/19/18 20.0 16.90 17.90
PPL 180119C00023000 C 01/19/18 23.0 12.20 17.00
PPL 180119C00025000 C 01/19/18 25.0 10.20 14.80
PPL 180119C00028000 C 01/19/18 28.0 9.30 9.90
PPL 180119C00030000 C 01/19/18 30.0 7.60 8.00
PPL 180119C00035000 C 01/19/18 35.0 3.50 4.00
PPL 180119C00037000 C 01/19/18 37.0 2.25 2.80
PPL 180119C00040000 C 01/19/18 40.0 1.00 1.60
PPL 180119C00042000 C 01/19/18 42.0 0.55 1.05
PPL 180119C00045000 C 01/19/18 45.0 0.15 0.50
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.35
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.15
PPL 180119P00020000 P 01/19/18 20.0 0.10 0.35
PPL 180119P00023000 P 01/19/18 23.0 0.30 0.60
PPL 180119P00025000 P 01/19/18 25.0 0.45 0.70
PPL 180119P00028000 P 01/19/18 28.0 0.85 1.20
PPL 180119P00030000 P 01/19/18 30.0 1.20 1.65
PPL 180119P00035000 P 01/19/18 35.0 2.45 3.20
PPL 180119P00037000 P 01/19/18 37.0 3.60 4.20
PPL 180119P00040000 P 01/19/18 40.0 5.40 6.00
PPL 180119P00042000 P 01/19/18 42.0 6.90 7.50
PPL 180119P00045000 P 01/19/18 45.0 9.40 9.90
PPL 180119P00047000 P 01/19/18 47.0 10.80 11.80
PPL 180119P00050000 P 01/19/18 50.0 14.00 15.20

OPRA data is delayed 15 minutes.