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 Mar 29 2017 12:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 170421C00021000 C 04/21/17 21.0 16.00 16.90
PPL 170421C00022000 C 04/21/17 22.0 13.10 17.60
PPL 170421C00023000 C 04/21/17 23.0 12.00 16.70
PPL 170421C00024000 C 04/21/17 24.0 11.00 15.60
PPL 170421C00025000 C 04/21/17 25.0 10.20 14.80
PPL 170421C00026000 C 04/21/17 26.0 9.10 13.80
PPL 170421C00027000 C 04/21/17 27.0 8.30 11.90
PPL 170421C00028000 C 04/21/17 28.0 7.10 11.60
PPL 170421C00029000 C 04/21/17 29.0 6.30 10.00
PPL 170421C00030000 C 04/21/17 30.0 6.90 7.60
PPL 170421C00031000 C 04/21/17 31.0 4.30 8.40
PPL 170421C00032000 C 04/21/17 32.0 4.10 6.90
PPL 170421C00033000 C 04/21/17 33.0 2.95 6.00
PPL 170421C00034000 C 04/21/17 34.0 3.20 3.70
PPL 170421C00035000 C 04/21/17 35.0 2.50 2.60
PPL 170421C00036000 C 04/21/17 36.0 1.40 1.65
PPL 170421C00037000 C 04/21/17 37.0 0.75 0.85
PPL 170421C00038000 C 04/21/17 38.0 0.20 0.30
PPL 170421C00039000 C 04/21/17 39.0 0.00 0.10
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 0.05
PPL 170421P00031000 P 04/21/17 31.0 0.00 0.05
PPL 170421P00032000 P 04/21/17 32.0 0.00 0.05
PPL 170421P00033000 P 04/21/17 33.0 0.00 0.05
PPL 170421P00034000 P 04/21/17 34.0 0.00 0.10
PPL 170421P00035000 P 04/21/17 35.0 0.05 0.15
PPL 170421P00036000 P 04/21/17 36.0 0.05 0.15
PPL 170421P00037000 P 04/21/17 37.0 0.25 0.35
PPL 170421P00038000 P 04/21/17 38.0 0.70 0.80
PPL 170421P00039000 P 04/21/17 39.0 0.95 2.25
PPL 170421P00040000 P 04/21/17 40.0 2.40 2.95
PPL 170421P00041000 P 04/21/17 41.0 1.50 5.80
PPL 170421P00042000 P 04/21/17 42.0 2.45 6.90
PPL 170421P00043000 P 04/21/17 43.0 3.40 7.90
PPL 170421P00044000 P 04/21/17 44.0 4.60 8.70
PPL 170421P00045000 P 04/21/17 45.0 7.30 8.00
PPL 170519C00029000 C 05/19/17 29.0 7.90 9.00
PPL 170519C00030000 C 05/19/17 30.0 6.00 8.90
PPL 170519C00031000 C 05/19/17 31.0 5.00 7.00
PPL 170519C00032000 C 05/19/17 32.0 3.90 7.10
PPL 170519C00033000 C 05/19/17 33.0 3.50 5.70
PPL 170519C00034000 C 05/19/17 34.0 2.55 4.30
PPL 170519C00035000 C 05/19/17 35.0 2.20 2.80
PPL 170519C00036000 C 05/19/17 36.0 1.75 1.95
PPL 170519C00037000 C 05/19/17 37.0 1.10 1.20
PPL 170519C00038000 C 05/19/17 38.0 0.55 0.65
PPL 170519C00039000 C 05/19/17 39.0 0.20 0.30
PPL 170519C00040000 C 05/19/17 40.0 0.00 0.15
PPL 170519C00041000 C 05/19/17 41.0 0.00 0.10
PPL 170519C00042000 C 05/19/17 42.0 0.00 0.05
PPL 170519C00043000 C 05/19/17 43.0 0.00 0.05
PPL 170519C00044000 C 05/19/17 44.0 0.00 0.05
PPL 170519C00045000 C 05/19/17 45.0 0.00 0.05
PPL 170519P00029000 P 05/19/17 29.0 0.00 0.10
PPL 170519P00030000 P 05/19/17 30.0 0.00 0.10
PPL 170519P00031000 P 05/19/17 31.0 0.00 0.10
PPL 170519P00032000 P 05/19/17 32.0 0.00 0.10
PPL 170519P00033000 P 05/19/17 33.0 0.00 0.10
PPL 170519P00034000 P 05/19/17 34.0 0.05 0.20
PPL 170519P00035000 P 05/19/17 35.0 0.10 0.25
PPL 170519P00036000 P 05/19/17 36.0 0.25 0.40
PPL 170519P00037000 P 05/19/17 37.0 0.55 0.65
PPL 170519P00038000 P 05/19/17 38.0 1.00 1.10
PPL 170519P00039000 P 05/19/17 39.0 0.85 3.10
PPL 170519P00040000 P 05/19/17 40.0 2.00 3.10
PPL 170519P00041000 P 05/19/17 41.0 3.10 4.10
PPL 170519P00042000 P 05/19/17 42.0 2.70 5.60
PPL 170519P00043000 P 05/19/17 43.0 3.50 7.70
PPL 170519P00044000 P 05/19/17 44.0 4.30 8.70
PPL 170519P00045000 P 05/19/17 45.0 7.20 8.00
PPL 170721C00024000 C 07/21/17 24.0 13.00 14.00
PPL 170721C00025000 C 07/21/17 25.0 10.20 14.70
PPL 170721C00026000 C 07/21/17 26.0 9.20 13.70
PPL 170721C00027000 C 07/21/17 27.0 10.00 10.90
PPL 170721C00028000 C 07/21/17 28.0 7.20 11.70
PPL 170721C00029000 C 07/21/17 29.0 6.10 10.20
PPL 170721C00030000 C 07/21/17 30.0 7.10 7.80
PPL 170721C00031000 C 07/21/17 31.0 4.10 8.20
PPL 170721C00032000 C 07/21/17 32.0 5.10 5.80
PPL 170721C00033000 C 07/21/17 33.0 4.20 4.80
PPL 170721C00034000 C 07/21/17 34.0 3.40 3.80
PPL 170721C00035000 C 07/21/17 35.0 2.55 2.95
PPL 170721C00036000 C 07/21/17 36.0 1.95 2.10
PPL 170721C00037000 C 07/21/17 37.0 1.30 1.40
PPL 170721C00038000 C 07/21/17 38.0 0.75 0.90
PPL 170721C00039000 C 07/21/17 39.0 0.40 0.55
PPL 170721C00040000 C 07/21/17 40.0 0.15 0.30
PPL 170721C00041000 C 07/21/17 41.0 0.00 0.20
PPL 170721C00042000 C 07/21/17 42.0 0.00 0.10
PPL 170721C00043000 C 07/21/17 43.0 0.00 0.10
PPL 170721P00024000 P 07/21/17 24.0 0.00 0.10
PPL 170721P00025000 P 07/21/17 25.0 0.00 0.10
PPL 170721P00026000 P 07/21/17 26.0 0.00 0.10
PPL 170721P00027000 P 07/21/17 27.0 0.00 0.10
PPL 170721P00028000 P 07/21/17 28.0 0.00 0.10
PPL 170721P00029000 P 07/21/17 29.0 0.00 0.10
PPL 170721P00030000 P 07/21/17 30.0 0.00 0.15
PPL 170721P00031000 P 07/21/17 31.0 0.05 0.20
PPL 170721P00032000 P 07/21/17 32.0 0.10 0.25
PPL 170721P00033000 P 07/21/17 33.0 0.15 0.35
PPL 170721P00034000 P 07/21/17 34.0 0.25 0.45
PPL 170721P00035000 P 07/21/17 35.0 0.45 0.55
PPL 170721P00036000 P 07/21/17 36.0 0.70 0.80
PPL 170721P00037000 P 07/21/17 37.0 1.05 1.20
PPL 170721P00038000 P 07/21/17 38.0 1.55 1.75
PPL 170721P00039000 P 07/21/17 39.0 2.15 2.75
PPL 170721P00040000 P 07/21/17 40.0 2.95 3.40
PPL 170721P00041000 P 07/21/17 41.0 2.95 5.20
PPL 170721P00042000 P 07/21/17 42.0 3.30 7.30
PPL 170721P00043000 P 07/21/17 43.0 5.60 6.30
PPL 171020C00027000 C 10/20/17 27.0 10.00 10.90
PPL 171020C00028000 C 10/20/17 28.0 7.20 11.80
PPL 171020C00029000 C 10/20/17 29.0 6.30 10.80
PPL 171020C00030000 C 10/20/17 30.0 5.20 9.70
PPL 171020C00031000 C 10/20/17 31.0 5.30 7.70
PPL 171020C00032000 C 10/20/17 32.0 4.30 6.90
PPL 171020C00033000 C 10/20/17 33.0 3.10 6.10
PPL 171020C00034000 C 10/20/17 34.0 3.50 4.20
PPL 171020C00035000 C 10/20/17 35.0 2.85 3.30
PPL 171020C00036000 C 10/20/17 36.0 2.30 2.50
PPL 171020C00037000 C 10/20/17 37.0 1.70 1.80
PPL 171020C00038000 C 10/20/17 38.0 1.15 1.30
PPL 171020C00039000 C 10/20/17 39.0 0.75 0.85
PPL 171020C00040000 C 10/20/17 40.0 0.45 0.55
PPL 171020C00041000 C 10/20/17 41.0 0.20 0.45
PPL 171020C00042000 C 10/20/17 42.0 0.05 0.30
PPL 171020C00043000 C 10/20/17 43.0 0.00 0.20
PPL 171020C00044000 C 10/20/17 44.0 0.00 0.15
PPL 171020C00045000 C 10/20/17 45.0 0.00 0.10
PPL 171020P00027000 P 10/20/17 27.0 0.00 0.45
PPL 171020P00028000 P 10/20/17 28.0 0.05 0.45
PPL 171020P00029000 P 10/20/17 29.0 0.10 0.55
PPL 171020P00030000 P 10/20/17 30.0 0.15 0.45
PPL 171020P00031000 P 10/20/17 31.0 0.25 0.45
PPL 171020P00032000 P 10/20/17 32.0 0.35 0.60
PPL 171020P00033000 P 10/20/17 33.0 0.50 0.65
PPL 171020P00034000 P 10/20/17 34.0 0.70 0.85
PPL 171020P00035000 P 10/20/17 35.0 0.95 1.10
PPL 171020P00036000 P 10/20/17 36.0 1.30 1.55
PPL 171020P00037000 P 10/20/17 37.0 1.70 1.95
PPL 171020P00038000 P 10/20/17 38.0 2.20 2.45
PPL 171020P00039000 P 10/20/17 39.0 2.70 3.40
PPL 171020P00040000 P 10/20/17 40.0 2.40 5.60
PPL 171020P00041000 P 10/20/17 41.0 3.10 6.30
PPL 171020P00042000 P 10/20/17 42.0 3.60 7.10
PPL 171020P00043000 P 10/20/17 43.0 4.80 7.70
PPL 171020P00044000 P 10/20/17 44.0 4.90 9.40
PPL 171020P00045000 P 10/20/17 45.0 7.70 8.80
PPL 180119C00018000 C 01/19/18 18.0 18.70 20.00
PPL 180119C00020000 C 01/19/18 20.0 15.10 19.80
PPL 180119C00023000 C 01/19/18 23.0 12.10 16.80
PPL 180119C00025000 C 01/19/18 25.0 10.10 14.70
PPL 180119C00028000 C 01/19/18 28.0 9.00 10.10
PPL 180119C00030000 C 01/19/18 30.0 7.20 8.00
PPL 180119C00035000 C 01/19/18 35.0 3.20 3.40
PPL 180119C00037000 C 01/19/18 37.0 1.90 2.15
PPL 180119C00040000 C 01/19/18 40.0 0.65 1.00
PPL 180119C00042000 C 01/19/18 42.0 0.20 0.45
PPL 180119C00045000 C 01/19/18 45.0 0.00 0.20
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.15
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.10
PPL 180119P00018000 P 01/19/18 18.0 0.00 0.10
PPL 180119P00020000 P 01/19/18 20.0 0.00 0.15
PPL 180119P00023000 P 01/19/18 23.0 0.00 0.20
PPL 180119P00025000 P 01/19/18 25.0 0.05 0.25
PPL 180119P00028000 P 01/19/18 28.0 0.15 0.35
PPL 180119P00030000 P 01/19/18 30.0 0.35 0.60
PPL 180119P00035000 P 01/19/18 35.0 1.40 1.60
PPL 180119P00037000 P 01/19/18 37.0 2.15 2.40
PPL 180119P00040000 P 01/19/18 40.0 3.80 4.40
PPL 180119P00042000 P 01/19/18 42.0 5.40 6.10
PPL 180119P00045000 P 01/19/18 45.0 7.80 9.00
PPL 180119P00047000 P 01/19/18 47.0 9.80 11.10
PPL 180119P00050000 P 01/19/18 50.0 12.10 14.00
PPL 190118C00020000 C 01/18/19 20.0 16.90 17.80
PPL 190118C00023000 C 01/18/19 23.0 12.20 16.80
PPL 190118C00025000 C 01/18/19 25.0 10.20 14.80
PPL 190118C00028000 C 01/18/19 28.0 8.30 11.00
PPL 190118C00030000 C 01/18/19 30.0 7.00 8.30
PPL 190118C00032000 C 01/18/19 32.0 5.20 6.20
PPL 190118C00035000 C 01/18/19 35.0 3.20 4.10
PPL 190118C00037000 C 01/18/19 37.0 2.05 3.00
PPL 190118C00040000 C 01/18/19 40.0 1.10 1.80
PPL 190118C00042000 C 01/18/19 42.0 0.45 1.20
PPL 190118C00045000 C 01/18/19 45.0 0.20 0.65
PPL 190118C00050000 C 01/18/19 50.0 0.00 0.50
PPL 190118P00020000 P 01/18/19 20.0 0.05 0.35
PPL 190118P00023000 P 01/18/19 23.0 0.20 0.55
PPL 190118P00025000 P 01/18/19 25.0 0.35 0.75
PPL 190118P00028000 P 01/18/19 28.0 0.70 1.15
PPL 190118P00030000 P 01/18/19 30.0 1.05 1.65
PPL 190118P00032000 P 01/18/19 32.0 1.55 2.20
PPL 190118P00035000 P 01/18/19 35.0 2.60 3.40
PPL 190118P00037000 P 01/18/19 37.0 3.50 4.30
PPL 190118P00040000 P 01/18/19 40.0 5.40 6.20
PPL 190118P00042000 P 01/18/19 42.0 6.00 9.40
PPL 190118P00045000 P 01/18/19 45.0 8.90 11.80
PPL 190118P00050000 P 01/18/19 50.0 11.90 16.20

OPRA data is delayed 15 minutes.