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 (2016-02-19)Premium Content

Ppl Corporation (PPL)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 160520C00028000 C 05/20/16 28.0 7.50 11.00
PPL 160520C00029000 C 05/20/16 29.0 6.50 10.30
PPL 160520C00030000 C 05/20/16 30.0 5.70 9.00
PPL 160520C00031000 C 05/20/16 31.0 5.40 8.00
PPL 160520C00032000 C 05/20/16 32.0 3.50 7.00
PPL 160520C00033000 C 05/20/16 33.0 2.55 5.90
PPL 160520C00034000 C 05/20/16 34.0 1.65 5.00
PPL 160520C00035000 C 05/20/16 35.0 2.45 2.95
PPL 160520C00036000 C 05/20/16 36.0 1.70 1.90
PPL 160520C00037000 C 05/20/16 37.0 0.95 1.10
PPL 160520C00038000 C 05/20/16 38.0 0.40 0.50
PPL 160520C00039000 C 05/20/16 39.0 0.05 0.15
PPL 160520C00040000 C 05/20/16 40.0 0.00 0.05
PPL 160520C00041000 C 05/20/16 41.0 0.00 0.05
PPL 160520C00042000 C 05/20/16 42.0 0.00 0.05
PPL 160520C00043000 C 05/20/16 43.0 0.00 0.05
PPL 160520C00044000 C 05/20/16 44.0 0.00 0.05
PPL 160520C00045000 C 05/20/16 45.0 0.00 0.05
PPL 160520P00028000 P 05/20/16 28.0 0.00 0.05
PPL 160520P00029000 P 05/20/16 29.0 0.00 0.05
PPL 160520P00030000 P 05/20/16 30.0 0.00 0.05
PPL 160520P00031000 P 05/20/16 31.0 0.00 0.05
PPL 160520P00032000 P 05/20/16 32.0 0.00 0.05
PPL 160520P00033000 P 05/20/16 33.0 0.00 0.05
PPL 160520P00034000 P 05/20/16 34.0 0.00 0.10
PPL 160520P00035000 P 05/20/16 35.0 0.00 0.15
PPL 160520P00036000 P 05/20/16 36.0 0.10 0.20
PPL 160520P00037000 P 05/20/16 37.0 0.30 0.40
PPL 160520P00038000 P 05/20/16 38.0 0.70 0.85
PPL 160520P00039000 P 05/20/16 39.0 1.30 1.75
PPL 160520P00040000 P 05/20/16 40.0 1.30 4.50
PPL 160520P00041000 P 05/20/16 41.0 3.00 5.50
PPL 160520P00042000 P 05/20/16 42.0 3.30 6.50
PPL 160520P00043000 P 05/20/16 43.0 4.00 7.50
PPL 160520P00044000 P 05/20/16 44.0 5.00 8.50
PPL 160520P00045000 P 05/20/16 45.0 6.10 9.50
PPL 160617C00028000 C 06/17/16 28.0 7.60 11.00
PPL 160617C00029000 C 06/17/16 29.0 6.50 10.00
PPL 160617C00030000 C 06/17/16 30.0 5.60 8.90
PPL 160617C00031000 C 06/17/16 31.0 4.80 7.80
PPL 160617C00032000 C 06/17/16 32.0 3.60 7.00
PPL 160617C00033000 C 06/17/16 33.0 2.65 6.10
PPL 160617C00034000 C 06/17/16 34.0 1.65 5.00
PPL 160617C00035000 C 06/17/16 35.0 2.65 3.00
PPL 160617C00036000 C 06/17/16 36.0 1.85 2.05
PPL 160617C00037000 C 06/17/16 37.0 1.15 1.30
PPL 160617C00038000 C 06/17/16 38.0 0.60 0.70
PPL 160617C00039000 C 06/17/16 39.0 0.25 0.35
PPL 160617C00040000 C 06/17/16 40.0 0.00 0.15
PPL 160617C00041000 C 06/17/16 41.0 0.00 0.05
PPL 160617C00042000 C 06/17/16 42.0 0.00 0.05
PPL 160617C00043000 C 06/17/16 43.0 0.00 0.05
PPL 160617C00044000 C 06/17/16 44.0 0.00 0.05
PPL 160617C00045000 C 06/17/16 45.0 0.00 0.05
PPL 160617P00028000 P 06/17/16 28.0 0.00 0.05
PPL 160617P00029000 P 06/17/16 29.0 0.00 0.05
PPL 160617P00030000 P 06/17/16 30.0 0.00 0.05
PPL 160617P00031000 P 06/17/16 31.0 0.00 0.10
PPL 160617P00032000 P 06/17/16 32.0 0.00 0.10
PPL 160617P00033000 P 06/17/16 33.0 0.05 0.15
PPL 160617P00034000 P 06/17/16 34.0 0.10 0.20
PPL 160617P00035000 P 06/17/16 35.0 0.20 0.35
PPL 160617P00036000 P 06/17/16 36.0 0.40 0.55
PPL 160617P00037000 P 06/17/16 37.0 0.70 0.85
PPL 160617P00038000 P 06/17/16 38.0 1.20 1.35
PPL 160617P00039000 P 06/17/16 39.0 1.80 2.05
PPL 160617P00040000 P 06/17/16 40.0 2.30 3.20
PPL 160617P00041000 P 06/17/16 41.0 2.45 5.90
PPL 160617P00042000 P 06/17/16 42.0 3.40 6.90
PPL 160617P00043000 P 06/17/16 43.0 4.40 7.90
PPL 160617P00044000 P 06/17/16 44.0 5.40 8.90
PPL 160617P00045000 P 06/17/16 45.0 6.40 9.90
PPL 160715C00020000 C 07/15/16 20.0 15.60 19.00
PPL 160715C00021000 C 07/15/16 21.0 14.30 18.30
PPL 160715C00022000 C 07/15/16 22.0 13.50 17.30
PPL 160715C00023000 C 07/15/16 23.0 12.50 16.30
PPL 160715C00024000 C 07/15/16 24.0 11.50 15.30
PPL 160715C00025000 C 07/15/16 25.0 10.50 14.30
PPL 160715C00026000 C 07/15/16 26.0 9.50 13.30
PPL 160715C00027000 C 07/15/16 27.0 8.50 12.00
PPL 160715C00028000 C 07/15/16 28.0 7.60 10.90
PPL 160715C00029000 C 07/15/16 29.0 6.60 9.90
PPL 160715C00030000 C 07/15/16 30.0 5.60 8.90
PPL 160715C00031000 C 07/15/16 31.0 4.50 8.00
PPL 160715C00032000 C 07/15/16 32.0 3.80 6.80
PPL 160715C00033000 C 07/15/16 33.0 2.65 5.70
PPL 160715C00034000 C 07/15/16 34.0 3.00 4.00
PPL 160715C00035000 C 07/15/16 35.0 2.80 3.00
PPL 160715C00036000 C 07/15/16 36.0 2.05 2.20
PPL 160715C00037000 C 07/15/16 37.0 1.35 1.45
PPL 160715C00038000 C 07/15/16 38.0 0.80 0.90
PPL 160715C00039000 C 07/15/16 39.0 0.40 0.50
PPL 160715C00040000 C 07/15/16 40.0 0.15 0.25
PPL 160715C00041000 C 07/15/16 41.0 0.00 0.15
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 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 0.10
PPL 160715P00030000 P 07/15/16 30.0 0.00 0.10
PPL 160715P00031000 P 07/15/16 31.0 0.00 0.15
PPL 160715P00032000 P 07/15/16 32.0 0.05 0.20
PPL 160715P00033000 P 07/15/16 33.0 0.10 0.25
PPL 160715P00034000 P 07/15/16 34.0 0.20 0.35
PPL 160715P00035000 P 07/15/16 35.0 0.40 0.50
PPL 160715P00036000 P 07/15/16 36.0 0.65 0.70
PPL 160715P00037000 P 07/15/16 37.0 0.95 1.10
PPL 160715P00038000 P 07/15/16 38.0 1.45 1.60
PPL 160715P00039000 P 07/15/16 39.0 2.00 2.25
PPL 160715P00040000 P 07/15/16 40.0 2.70 3.70
PPL 160715P00041000 P 07/15/16 41.0 3.40 4.70
PPL 160715P00042000 P 07/15/16 42.0 3.40 6.90
PPL 160715P00043000 P 07/15/16 43.0 4.40 7.90
PPL 160715P00044000 P 07/15/16 44.0 5.80 8.80
PPL 161021C00021000 C 10/21/16 21.0 14.30 18.30
PPL 161021C00022000 C 10/21/16 22.0 13.30 17.40
PPL 161021C00023000 C 10/21/16 23.0 12.30 16.40
PPL 161021C00024000 C 10/21/16 24.0 11.30 15.60
PPL 161021C00025000 C 10/21/16 25.0 10.30 14.60
PPL 161021C00026000 C 10/21/16 26.0 9.30 13.60
PPL 161021C00027000 C 10/21/16 27.0 8.30 12.60
PPL 161021C00028000 C 10/21/16 28.0 7.30 11.50
PPL 161021C00029000 C 10/21/16 29.0 6.30 10.50
PPL 161021C00030000 C 10/21/16 30.0 5.30 9.50
PPL 161021C00031000 C 10/21/16 31.0 4.30 8.50
PPL 161021C00032000 C 10/21/16 32.0 5.00 6.10
PPL 161021C00033000 C 10/21/16 33.0 4.10 5.10
PPL 161021C00034000 C 10/21/16 34.0 3.90 4.20
PPL 161021C00035000 C 10/21/16 35.0 3.10 3.30
PPL 161021C00036000 C 10/21/16 36.0 2.35 2.60
PPL 161021C00037000 C 10/21/16 37.0 1.75 1.95
PPL 161021C00038000 C 10/21/16 38.0 1.20 1.40
PPL 161021C00039000 C 10/21/16 39.0 0.80 0.95
PPL 161021C00040000 C 10/21/16 40.0 0.45 0.65
PPL 161021C00041000 C 10/21/16 41.0 0.25 0.40
PPL 161021C00042000 C 10/21/16 42.0 0.10 0.25
PPL 161021C00043000 C 10/21/16 43.0 0.00 0.15
PPL 161021C00044000 C 10/21/16 44.0 0.00 0.10
PPL 161021C00045000 C 10/21/16 45.0 0.00 0.05
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 0.10
PPL 161021P00026000 P 10/21/16 26.0 0.00 0.10
PPL 161021P00027000 P 10/21/16 27.0 0.00 0.15
PPL 161021P00028000 P 10/21/16 28.0 0.05 0.15
PPL 161021P00029000 P 10/21/16 29.0 0.10 0.20
PPL 161021P00030000 P 10/21/16 30.0 0.15 0.35
PPL 161021P00031000 P 10/21/16 31.0 0.25 0.45
PPL 161021P00032000 P 10/21/16 32.0 0.35 0.55
PPL 161021P00033000 P 10/21/16 33.0 0.50 0.75
PPL 161021P00034000 P 10/21/16 34.0 0.70 0.90
PPL 161021P00035000 P 10/21/16 35.0 0.95 1.15
PPL 161021P00036000 P 10/21/16 36.0 1.25 1.50
PPL 161021P00037000 P 10/21/16 37.0 1.65 1.90
PPL 161021P00038000 P 10/21/16 38.0 2.10 2.40
PPL 161021P00039000 P 10/21/16 39.0 2.70 3.00
PPL 161021P00040000 P 10/21/16 40.0 3.40 3.70
PPL 161021P00041000 P 10/21/16 41.0 4.20 4.50
PPL 161021P00042000 P 10/21/16 42.0 4.90 6.20
PPL 161021P00043000 P 10/21/16 43.0 4.90 7.20
PPL 161021P00044000 P 10/21/16 44.0 5.30 9.40
PPL 161021P00045000 P 10/21/16 45.0 6.30 10.40
PPL 170120C00018000 C 01/20/17 18.0 17.30 21.40
PPL 170120C00020000 C 01/20/17 20.0 15.30 19.40
PPL 170120C00021000 C 01/20/17 21.0 14.30 18.40
PPL 170120C00022000 C 01/20/17 22.0 13.30 17.60
PPL 170120C00023000 C 01/20/17 23.0 12.30 16.40
PPL 170120C00024000 C 01/20/17 24.0 11.30 15.60
PPL 170120C00025000 C 01/20/17 25.0 10.30 14.60
PPL 170120C00026000 C 01/20/17 26.0 9.30 13.60
PPL 170120C00027000 C 01/20/17 27.0 8.30 12.50
PPL 170120C00028000 C 01/20/17 28.0 7.30 11.50
PPL 170120C00029000 C 01/20/17 29.0 6.30 10.50
PPL 170120C00030000 C 01/20/17 30.0 5.30 9.40
PPL 170120C00031000 C 01/20/17 31.0 4.50 8.60
PPL 170120C00032000 C 01/20/17 32.0 5.00 6.10
PPL 170120C00033000 C 01/20/17 33.0 4.90 5.20
PPL 170120C00034000 C 01/20/17 34.0 4.00 4.30
PPL 170120C00035000 C 01/20/17 35.0 3.30 3.60
PPL 170120C00036000 C 01/20/17 36.0 2.60 2.85
PPL 170120C00037000 C 01/20/17 37.0 2.00 2.30
PPL 170120C00038000 C 01/20/17 38.0 1.50 1.75
PPL 170120C00039000 C 01/20/17 39.0 1.05 1.30
PPL 170120C00040000 C 01/20/17 40.0 0.75 0.95
PPL 170120C00041000 C 01/20/17 41.0 0.45 0.65
PPL 170120C00042000 C 01/20/17 42.0 0.25 0.45
PPL 170120C00043000 C 01/20/17 43.0 0.15 0.30
PPL 170120C00044000 C 01/20/17 44.0 0.05 0.20
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.15
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.10
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 0.10
PPL 170120P00023000 P 01/20/17 23.0 0.05 0.10
PPL 170120P00024000 P 01/20/17 24.0 0.00 0.15
PPL 170120P00025000 P 01/20/17 25.0 0.05 0.20
PPL 170120P00026000 P 01/20/17 26.0 0.05 0.25
PPL 170120P00027000 P 01/20/17 27.0 0.15 0.35
PPL 170120P00028000 P 01/20/17 28.0 0.15 0.40
PPL 170120P00029000 P 01/20/17 29.0 0.25 0.50
PPL 170120P00030000 P 01/20/17 30.0 0.40 0.60
PPL 170120P00031000 P 01/20/17 31.0 0.55 0.75
PPL 170120P00032000 P 01/20/17 32.0 0.70 0.95
PPL 170120P00033000 P 01/20/17 33.0 0.95 1.15
PPL 170120P00034000 P 01/20/17 34.0 1.15 1.40
PPL 170120P00035000 P 01/20/17 35.0 1.45 1.70
PPL 170120P00036000 P 01/20/17 36.0 1.80 2.05
PPL 170120P00037000 P 01/20/17 37.0 2.25 2.50
PPL 170120P00038000 P 01/20/17 38.0 2.70 3.00
PPL 170120P00039000 P 01/20/17 39.0 3.30 3.60
PPL 170120P00040000 P 01/20/17 40.0 3.90 4.30
PPL 170120P00041000 P 01/20/17 41.0 4.70 5.00
PPL 170120P00042000 P 01/20/17 42.0 5.50 5.80
PPL 170120P00043000 P 01/20/17 43.0 5.90 8.80
PPL 170120P00044000 P 01/20/17 44.0 5.60 9.80
PPL 170120P00045000 P 01/20/17 45.0 6.60 10.80
PPL 170120P00047000 P 01/20/17 47.0 8.60 12.60
PPL 180119C00020000 C 01/19/18 20.0 15.30 19.40
PPL 180119C00023000 C 01/19/18 23.0 12.20 17.00
PPL 180119C00025000 C 01/19/18 25.0 10.20 15.00
PPL 180119C00028000 C 01/19/18 28.0 7.40 12.00
PPL 180119C00030000 C 01/19/18 30.0 5.50 9.80
PPL 180119C00035000 C 01/19/18 35.0 3.70 4.30
PPL 180119C00037000 C 01/19/18 37.0 2.50 3.20
PPL 180119C00040000 C 01/19/18 40.0 1.25 1.80
PPL 180119C00042000 C 01/19/18 42.0 0.65 1.30
PPL 180119C00045000 C 01/19/18 45.0 0.15 0.80
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.55
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.30
PPL 180119P00020000 P 01/19/18 20.0 0.00 0.50
PPL 180119P00023000 P 01/19/18 23.0 0.10 0.75
PPL 180119P00025000 P 01/19/18 25.0 0.30 1.00
PPL 180119P00028000 P 01/19/18 28.0 1.05 1.50
PPL 180119P00030000 P 01/19/18 30.0 1.25 1.95
PPL 180119P00035000 P 01/19/18 35.0 2.80 3.60
PPL 180119P00037000 P 01/19/18 37.0 3.70 4.60
PPL 180119P00040000 P 01/19/18 40.0 5.40 6.50
PPL 180119P00042000 P 01/19/18 42.0 6.80 7.90
PPL 180119P00045000 P 01/19/18 45.0 9.20 11.10
PPL 180119P00047000 P 01/19/18 47.0 9.50 13.80
PPL 180119P00050000 P 01/19/18 50.0 12.60 16.60

OPRA data is delayed 15 minutes.