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 (2017-02-17)Premium Content

Ppl Corporation (PPL)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 170317C00025000 C 03/17/17 25.0 10.20 10.80
PPL 170317C00026000 C 03/17/17 26.0 8.90 10.00
PPL 170317C00027000 C 03/17/17 27.0 7.90 9.00
PPL 170317C00028000 C 03/17/17 28.0 5.80 9.60
PPL 170317C00029000 C 03/17/17 29.0 5.90 7.00
PPL 170317C00030000 C 03/17/17 30.0 4.90 6.00
PPL 170317C00031000 C 03/17/17 31.0 4.10 4.90
PPL 170317C00032000 C 03/17/17 32.0 2.95 3.90
PPL 170317C00033000 C 03/17/17 33.0 2.30 2.80
PPL 170317C00034000 C 03/17/17 34.0 1.40 1.80
PPL 170317C00035000 C 03/17/17 35.0 0.80 0.90
PPL 170317C00036000 C 03/17/17 36.0 0.25 0.35
PPL 170317C00037000 C 03/17/17 37.0 0.00 0.20
PPL 170317C00038000 C 03/17/17 38.0 0.00 0.05
PPL 170317C00039000 C 03/17/17 39.0 0.00 0.05
PPL 170317C00040000 C 03/17/17 40.0 0.00 0.05
PPL 170317C00041000 C 03/17/17 41.0 0.00 0.05
PPL 170317C00042000 C 03/17/17 42.0 0.00 0.05
PPL 170317C00043000 C 03/17/17 43.0 0.00 0.05
PPL 170317P00025000 P 03/17/17 25.0 0.00 0.05
PPL 170317P00026000 P 03/17/17 26.0 0.00 0.05
PPL 170317P00027000 P 03/17/17 27.0 0.00 0.05
PPL 170317P00028000 P 03/17/17 28.0 0.00 0.05
PPL 170317P00029000 P 03/17/17 29.0 0.00 0.05
PPL 170317P00030000 P 03/17/17 30.0 0.00 0.05
PPL 170317P00031000 P 03/17/17 31.0 0.00 0.10
PPL 170317P00032000 P 03/17/17 32.0 0.00 0.10
PPL 170317P00033000 P 03/17/17 33.0 0.05 0.15
PPL 170317P00034000 P 03/17/17 34.0 0.15 0.25
PPL 170317P00035000 P 03/17/17 35.0 0.40 0.50
PPL 170317P00036000 P 03/17/17 36.0 0.90 1.15
PPL 170317P00037000 P 03/17/17 37.0 1.70 2.15
PPL 170317P00038000 P 03/17/17 38.0 2.60 3.10
PPL 170317P00039000 P 03/17/17 39.0 3.30 4.50
PPL 170317P00040000 P 03/17/17 40.0 4.30 5.50
PPL 170317P00041000 P 03/17/17 41.0 5.30 6.50
PPL 170317P00042000 P 03/17/17 42.0 6.30 7.50
PPL 170317P00043000 P 03/17/17 43.0 7.30 8.10
PPL 170421C00021000 C 04/21/17 21.0 14.30 14.80
PPL 170421C00022000 C 04/21/17 22.0 12.90 14.00
PPL 170421C00023000 C 04/21/17 23.0 11.90 13.00
PPL 170421C00024000 C 04/21/17 24.0 10.90 12.00
PPL 170421C00025000 C 04/21/17 25.0 9.90 11.00
PPL 170421C00026000 C 04/21/17 26.0 8.90 10.00
PPL 170421C00027000 C 04/21/17 27.0 7.90 9.10
PPL 170421C00028000 C 04/21/17 28.0 6.90 8.10
PPL 170421C00029000 C 04/21/17 29.0 6.10 6.90
PPL 170421C00030000 C 04/21/17 30.0 5.30 5.80
PPL 170421C00031000 C 04/21/17 31.0 4.30 4.90
PPL 170421C00032000 C 04/21/17 32.0 3.30 3.70
PPL 170421C00033000 C 04/21/17 33.0 2.45 2.80
PPL 170421C00034000 C 04/21/17 34.0 1.55 2.00
PPL 170421C00035000 C 04/21/17 35.0 1.00 1.10
PPL 170421C00036000 C 04/21/17 36.0 0.55 0.60
PPL 170421C00037000 C 04/21/17 37.0 0.15 0.30
PPL 170421C00038000 C 04/21/17 38.0 0.00 0.20
PPL 170421C00039000 C 04/21/17 39.0 0.00 0.05
PPL 170421C00040000 C 04/21/17 40.0 0.00 0.05
PPL 170421C00041000 C 04/21/17 41.0 0.00 0.05
PPL 170421C00042000 C 04/21/17 42.0 0.00 0.05
PPL 170421C00043000 C 04/21/17 43.0 0.00 0.05
PPL 170421C00044000 C 04/21/17 44.0 0.00 0.05
PPL 170421C00045000 C 04/21/17 45.0 0.00 0.05
PPL 170421P00021000 P 04/21/17 21.0 0.00 0.05
PPL 170421P00022000 P 04/21/17 22.0 0.00 0.05
PPL 170421P00023000 P 04/21/17 23.0 0.00 0.05
PPL 170421P00024000 P 04/21/17 24.0 0.00 0.05
PPL 170421P00025000 P 04/21/17 25.0 0.00 0.05
PPL 170421P00026000 P 04/21/17 26.0 0.00 0.05
PPL 170421P00027000 P 04/21/17 27.0 0.00 0.05
PPL 170421P00028000 P 04/21/17 28.0 0.00 0.05
PPL 170421P00029000 P 04/21/17 29.0 0.00 0.05
PPL 170421P00030000 P 04/21/17 30.0 0.00 0.10
PPL 170421P00031000 P 04/21/17 31.0 0.05 0.15
PPL 170421P00032000 P 04/21/17 32.0 0.05 0.20
PPL 170421P00033000 P 04/21/17 33.0 0.20 0.35
PPL 170421P00034000 P 04/21/17 34.0 0.40 0.50
PPL 170421P00035000 P 04/21/17 35.0 0.75 0.80
PPL 170421P00036000 P 04/21/17 36.0 1.20 1.30
PPL 170421P00037000 P 04/21/17 37.0 1.70 2.35
PPL 170421P00038000 P 04/21/17 38.0 2.40 3.20
PPL 170421P00039000 P 04/21/17 39.0 3.40 4.50
PPL 170421P00040000 P 04/21/17 40.0 4.30 5.10
PPL 170421P00041000 P 04/21/17 41.0 5.30 6.50
PPL 170421P00042000 P 04/21/17 42.0 6.30 7.50
PPL 170421P00043000 P 04/21/17 43.0 7.30 8.50
PPL 170421P00044000 P 04/21/17 44.0 8.30 9.40
PPL 170421P00045000 P 04/21/17 45.0 9.40 10.10
PPL 170721C00024000 C 07/21/17 24.0 11.30 11.80
PPL 170721C00025000 C 07/21/17 25.0 9.90 11.00
PPL 170721C00026000 C 07/21/17 26.0 8.90 10.00
PPL 170721C00027000 C 07/21/17 27.0 8.30 8.90
PPL 170721C00028000 C 07/21/17 28.0 5.20 8.20
PPL 170721C00029000 C 07/21/17 29.0 5.90 7.00
PPL 170721C00030000 C 07/21/17 30.0 5.30 5.90
PPL 170721C00031000 C 07/21/17 31.0 4.30 5.10
PPL 170721C00032000 C 07/21/17 32.0 3.40 4.00
PPL 170721C00033000 C 07/21/17 33.0 2.60 3.00
PPL 170721C00034000 C 07/21/17 34.0 2.00 2.25
PPL 170721C00035000 C 07/21/17 35.0 1.35 1.55
PPL 170721C00036000 C 07/21/17 36.0 0.85 1.00
PPL 170721C00037000 C 07/21/17 37.0 0.45 0.65
PPL 170721C00038000 C 07/21/17 38.0 0.20 0.45
PPL 170721C00039000 C 07/21/17 39.0 0.05 0.35
PPL 170721C00040000 C 07/21/17 40.0 0.00 0.15
PPL 170721C00041000 C 07/21/17 41.0 0.00 0.10
PPL 170721C00042000 C 07/21/17 42.0 0.00 0.10
PPL 170721P00024000 P 07/21/17 24.0 0.00 0.05
PPL 170721P00025000 P 07/21/17 25.0 0.00 0.10
PPL 170721P00026000 P 07/21/17 26.0 0.00 0.15
PPL 170721P00027000 P 07/21/17 27.0 0.00 0.20
PPL 170721P00028000 P 07/21/17 28.0 0.00 0.25
PPL 170721P00029000 P 07/21/17 29.0 0.05 0.30
PPL 170721P00030000 P 07/21/17 30.0 0.15 0.35
PPL 170721P00031000 P 07/21/17 31.0 0.30 0.45
PPL 170721P00032000 P 07/21/17 32.0 0.45 0.65
PPL 170721P00033000 P 07/21/17 33.0 0.65 0.85
PPL 170721P00034000 P 07/21/17 34.0 0.95 1.20
PPL 170721P00035000 P 07/21/17 35.0 1.40 1.55
PPL 170721P00036000 P 07/21/17 36.0 1.90 2.10
PPL 170721P00037000 P 07/21/17 37.0 2.50 2.95
PPL 170721P00038000 P 07/21/17 38.0 3.10 3.70
PPL 170721P00039000 P 07/21/17 39.0 3.80 4.60
PPL 170721P00040000 P 07/21/17 40.0 4.70 5.50
PPL 170721P00041000 P 07/21/17 41.0 5.70 6.80
PPL 170721P00042000 P 07/21/17 42.0 6.70 7.50
PPL 180119C00018000 C 01/19/18 18.0 17.10 18.00
PPL 180119C00020000 C 01/19/18 20.0 14.90 16.00
PPL 180119C00023000 C 01/19/18 23.0 11.90 13.10
PPL 180119C00025000 C 01/19/18 25.0 10.00 11.10
PPL 180119C00028000 C 01/19/18 28.0 7.20 8.10
PPL 180119C00030000 C 01/19/18 30.0 5.40 5.80
PPL 180119C00035000 C 01/19/18 35.0 1.85 2.30
PPL 180119C00037000 C 01/19/18 37.0 1.20 1.45
PPL 180119C00040000 C 01/19/18 40.0 0.30 0.55
PPL 180119C00042000 C 01/19/18 42.0 0.10 0.30
PPL 180119C00045000 C 01/19/18 45.0 0.00 0.25
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.10
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.05
PPL 180119P00018000 P 01/19/18 18.0 0.00 0.10
PPL 180119P00020000 P 01/19/18 20.0 0.00 0.30
PPL 180119P00023000 P 01/19/18 23.0 0.00 0.45
PPL 180119P00025000 P 01/19/18 25.0 0.00 0.40
PPL 180119P00028000 P 01/19/18 28.0 0.55 0.70
PPL 180119P00030000 P 01/19/18 30.0 0.95 1.05
PPL 180119P00035000 P 01/19/18 35.0 2.65 2.80
PPL 180119P00037000 P 01/19/18 37.0 3.70 4.00
PPL 180119P00040000 P 01/19/18 40.0 5.70 6.20
PPL 180119P00042000 P 01/19/18 42.0 7.40 8.20
PPL 180119P00045000 P 01/19/18 45.0 10.20 11.10
PPL 180119P00047000 P 01/19/18 47.0 12.20 13.10
PPL 180119P00050000 P 01/19/18 50.0 15.10 16.00
PPL 190118C00020000 C 01/18/19 20.0 15.20 16.30
PPL 190118C00023000 C 01/18/19 23.0 11.90 13.10
PPL 190118C00025000 C 01/18/19 25.0 9.90 11.10
PPL 190118C00028000 C 01/18/19 28.0 7.20 8.20
PPL 190118C00030000 C 01/18/19 30.0 5.50 6.30
PPL 190118C00032000 C 01/18/19 32.0 3.90 4.90
PPL 190118C00035000 C 01/18/19 35.0 2.25 3.00
PPL 190118C00037000 C 01/18/19 37.0 1.40 2.20
PPL 190118C00040000 C 01/18/19 40.0 0.60 1.10
PPL 190118C00042000 C 01/18/19 42.0 0.25 0.90
PPL 190118C00045000 C 01/18/19 45.0 0.00 0.55
PPL 190118C00050000 C 01/18/19 50.0 0.00 0.30
PPL 190118P00020000 P 01/18/19 20.0 0.10 0.55
PPL 190118P00023000 P 01/18/19 23.0 0.35 0.90
PPL 190118P00025000 P 01/18/19 25.0 0.65 1.20
PPL 190118P00028000 P 01/18/19 28.0 1.25 1.80
PPL 190118P00030000 P 01/18/19 30.0 1.80 2.35
PPL 190118P00032000 P 01/18/19 32.0 2.50 3.10
PPL 190118P00035000 P 01/18/19 35.0 3.50 4.70
PPL 190118P00037000 P 01/18/19 37.0 4.60 5.90
PPL 190118P00040000 P 01/18/19 40.0 6.60 8.10
PPL 190118P00042000 P 01/18/19 42.0 8.10 9.70
PPL 190118P00045000 P 01/18/19 45.0 11.20 12.30
PPL 190118P00050000 P 01/18/19 50.0 15.80 17.00

OPRA data is delayed 15 minutes.