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 (2017-08-18)Premium Content

Ppl Corporation (PPL)
As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 171020C00027000 C 10/20/17 27.0 11.40 11.70
PPL 171020C00028000 C 10/20/17 28.0 10.40 10.90
PPL 171020C00029000 C 10/20/17 29.0 9.40 9.70
PPL 171020C00030000 C 10/20/17 30.0 8.40 8.70
PPL 171020C00031000 C 10/20/17 31.0 7.40 7.60
PPL 171020C00032000 C 10/20/17 32.0 6.40 6.60
PPL 171020C00033000 C 10/20/17 33.0 5.40 5.60
PPL 171020C00034000 C 10/20/17 34.0 4.40 4.60
PPL 171020C00035000 C 10/20/17 35.0 3.40 3.60
PPL 171020C00036000 C 10/20/17 36.0 2.45 2.65
PPL 171020C00037000 C 10/20/17 37.0 1.55 1.70
PPL 171020C00038000 C 10/20/17 38.0 0.75 0.90
PPL 171020C00039000 C 10/20/17 39.0 0.25 0.35
PPL 171020C00040000 C 10/20/17 40.0 0.05 0.10
PPL 171020C00041000 C 10/20/17 41.0 0.00 0.05
PPL 171020C00042000 C 10/20/17 42.0 0.00 0.05
PPL 171020C00043000 C 10/20/17 43.0 0.00 0.05
PPL 171020C00044000 C 10/20/17 44.0 0.00 0.05
PPL 171020C00045000 C 10/20/17 45.0 0.00 0.05
PPL 171020C00046000 C 10/20/17 46.0 0.00 0.05
PPL 171020P00027000 P 10/20/17 27.0 0.00 0.05
PPL 171020P00028000 P 10/20/17 28.0 0.00 0.05
PPL 171020P00029000 P 10/20/17 29.0 0.00 0.05
PPL 171020P00030000 P 10/20/17 30.0 0.00 0.05
PPL 171020P00031000 P 10/20/17 31.0 0.00 0.05
PPL 171020P00032000 P 10/20/17 32.0 0.00 0.05
PPL 171020P00033000 P 10/20/17 33.0 0.00 0.05
PPL 171020P00034000 P 10/20/17 34.0 0.00 0.05
PPL 171020P00035000 P 10/20/17 35.0 0.00 0.05
PPL 171020P00036000 P 10/20/17 36.0 0.05 0.10
PPL 171020P00037000 P 10/20/17 37.0 0.10 0.20
PPL 171020P00038000 P 10/20/17 38.0 0.30 0.40
PPL 171020P00039000 P 10/20/17 39.0 0.75 0.85
PPL 171020P00040000 P 10/20/17 40.0 1.50 1.65
PPL 171020P00041000 P 10/20/17 41.0 2.50 2.65
PPL 171020P00042000 P 10/20/17 42.0 3.40 3.70
PPL 171020P00043000 P 10/20/17 43.0 4.50 4.70
PPL 171020P00044000 P 10/20/17 44.0 5.50 5.70
PPL 171020P00045000 P 10/20/17 45.0 6.50 6.70
PPL 171020P00046000 P 10/20/17 46.0 7.40 7.70
PPL 171117C00031000 C 11/17/17 31.0 7.40 7.70
PPL 171117C00032000 C 11/17/17 32.0 6.40 6.70
PPL 171117C00033000 C 11/17/17 33.0 5.40 5.70
PPL 171117C00034000 C 11/17/17 34.0 4.50 4.70
PPL 171117C00035000 C 11/17/17 35.0 3.50 3.80
PPL 171117C00036000 C 11/17/17 36.0 2.65 2.80
PPL 171117C00037000 C 11/17/17 37.0 1.80 1.95
PPL 171117C00038000 C 11/17/17 38.0 1.05 1.20
PPL 171117C00039000 C 11/17/17 39.0 0.50 0.65
PPL 171117C00040000 C 11/17/17 40.0 0.20 0.30
PPL 171117C00041000 C 11/17/17 41.0 0.05 0.15
PPL 171117C00042000 C 11/17/17 42.0 0.00 0.05
PPL 171117C00043000 C 11/17/17 43.0 0.00 0.05
PPL 171117C00044000 C 11/17/17 44.0 0.00 0.05
PPL 171117C00045000 C 11/17/17 45.0 0.00 0.05
PPL 171117C00046000 C 11/17/17 46.0 0.00 0.05
PPL 171117C00047000 C 11/17/17 47.0 0.00 0.05
PPL 171117P00031000 P 11/17/17 31.0 0.00 0.05
PPL 171117P00032000 P 11/17/17 32.0 0.00 0.10
PPL 171117P00033000 P 11/17/17 33.0 0.00 0.10
PPL 171117P00034000 P 11/17/17 34.0 0.05 0.15
PPL 171117P00035000 P 11/17/17 35.0 0.10 0.20
PPL 171117P00036000 P 11/17/17 36.0 0.15 0.25
PPL 171117P00037000 P 11/17/17 37.0 0.30 0.40
PPL 171117P00038000 P 11/17/17 38.0 0.55 0.70
PPL 171117P00039000 P 11/17/17 39.0 1.00 1.15
PPL 171117P00040000 P 11/17/17 40.0 1.65 1.80
PPL 171117P00041000 P 11/17/17 41.0 2.50 2.65
PPL 171117P00042000 P 11/17/17 42.0 3.40 3.70
PPL 171117P00043000 P 11/17/17 43.0 4.10 4.70
PPL 171117P00044000 P 11/17/17 44.0 5.30 5.70
PPL 171117P00045000 P 11/17/17 45.0 6.30 6.70
PPL 171117P00046000 P 11/17/17 46.0 7.10 8.10
PPL 171117P00047000 P 11/17/17 47.0 8.40 8.70
PPL 180119C00018000 C 01/19/18 18.0 20.20 20.70
PPL 180119C00020000 C 01/19/18 20.0 18.40 18.60
PPL 180119C00023000 C 01/19/18 23.0 15.30 15.60
PPL 180119C00024000 C 01/19/18 24.0 14.40 14.60
PPL 180119C00025000 C 01/19/18 25.0 13.40 13.60
PPL 180119C00026000 C 01/19/18 26.0 12.40 12.60
PPL 180119C00027000 C 01/19/18 27.0 11.40 11.60
PPL 180119C00028000 C 01/19/18 28.0 10.40 10.70
PPL 180119C00029000 C 01/19/18 29.0 9.40 9.70
PPL 180119C00030000 C 01/19/18 30.0 8.40 8.70
PPL 180119C00031000 C 01/19/18 31.0 7.50 7.70
PPL 180119C00032000 C 01/19/18 32.0 6.50 6.70
PPL 180119C00033000 C 01/19/18 33.0 5.50 5.80
PPL 180119C00034000 C 01/19/18 34.0 4.60 4.80
PPL 180119C00035000 C 01/19/18 35.0 3.70 3.90
PPL 180119C00036000 C 01/19/18 36.0 2.85 3.00
PPL 180119C00037000 C 01/19/18 37.0 2.05 2.20
PPL 180119C00038000 C 01/19/18 38.0 1.35 1.50
PPL 180119C00039000 C 01/19/18 39.0 0.85 0.95
PPL 180119C00040000 C 01/19/18 40.0 0.45 0.55
PPL 180119C00041000 C 01/19/18 41.0 0.20 0.30
PPL 180119C00042000 C 01/19/18 42.0 0.05 0.15
PPL 180119C00043000 C 01/19/18 43.0 0.00 0.10
PPL 180119C00044000 C 01/19/18 44.0 0.00 0.05
PPL 180119C00045000 C 01/19/18 45.0 0.00 0.05
PPL 180119C00046000 C 01/19/18 46.0 0.00 0.05
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.05
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.05
PPL 180119P00018000 P 01/19/18 18.0 0.00 0.05
PPL 180119P00020000 P 01/19/18 20.0 0.00 0.05
PPL 180119P00023000 P 01/19/18 23.0 0.00 0.05
PPL 180119P00024000 P 01/19/18 24.0 0.00 0.05
PPL 180119P00025000 P 01/19/18 25.0 0.00 0.10
PPL 180119P00026000 P 01/19/18 26.0 0.00 0.10
PPL 180119P00027000 P 01/19/18 27.0 0.00 0.05
PPL 180119P00028000 P 01/19/18 28.0 0.00 0.05
PPL 180119P00029000 P 01/19/18 29.0 0.00 0.10
PPL 180119P00030000 P 01/19/18 30.0 0.05 0.15
PPL 180119P00031000 P 01/19/18 31.0 0.10 0.15
PPL 180119P00032000 P 01/19/18 32.0 0.10 0.20
PPL 180119P00033000 P 01/19/18 33.0 0.15 0.25
PPL 180119P00034000 P 01/19/18 34.0 0.20 0.30
PPL 180119P00035000 P 01/19/18 35.0 0.35 0.45
PPL 180119P00036000 P 01/19/18 36.0 0.50 0.60
PPL 180119P00037000 P 01/19/18 37.0 0.75 0.85
PPL 180119P00038000 P 01/19/18 38.0 1.10 1.20
PPL 180119P00039000 P 01/19/18 39.0 1.60 1.70
PPL 180119P00040000 P 01/19/18 40.0 2.20 2.35
PPL 180119P00041000 P 01/19/18 41.0 2.95 3.10
PPL 180119P00042000 P 01/19/18 42.0 3.80 4.00
PPL 180119P00043000 P 01/19/18 43.0 4.80 5.00
PPL 180119P00044000 P 01/19/18 44.0 5.70 6.00
PPL 180119P00045000 P 01/19/18 45.0 6.70 6.90
PPL 180119P00046000 P 01/19/18 46.0 7.60 8.10
PPL 180119P00047000 P 01/19/18 47.0 8.60 9.10
PPL 180119P00050000 P 01/19/18 50.0 11.60 12.00
PPL 180420C00025000 C 04/20/18 25.0 13.30 13.70
PPL 180420C00026000 C 04/20/18 26.0 12.20 13.20
PPL 180420C00027000 C 04/20/18 27.0 10.90 11.80
PPL 180420C00028000 C 04/20/18 28.0 10.30 10.80
PPL 180420C00029000 C 04/20/18 29.0 8.40 10.10
PPL 180420C00030000 C 04/20/18 30.0 8.30 8.80
PPL 180420C00031000 C 04/20/18 31.0 7.30 8.00
PPL 180420C00032000 C 04/20/18 32.0 6.10 6.90
PPL 180420C00033000 C 04/20/18 33.0 5.00 5.90
PPL 180420C00034000 C 04/20/18 34.0 4.70 4.90
PPL 180420C00035000 C 04/20/18 35.0 3.50 4.10
PPL 180420C00036000 C 04/20/18 36.0 3.00 3.30
PPL 180420C00037000 C 04/20/18 37.0 2.35 2.50
PPL 180420C00038000 C 04/20/18 38.0 1.70 1.85
PPL 180420C00039000 C 04/20/18 39.0 1.20 1.35
PPL 180420C00040000 C 04/20/18 40.0 0.80 0.90
PPL 180420C00041000 C 04/20/18 41.0 0.45 0.60
PPL 180420C00042000 C 04/20/18 42.0 0.25 0.40
PPL 180420C00043000 C 04/20/18 43.0 0.15 0.25
PPL 180420C00044000 C 04/20/18 44.0 0.05 0.15
PPL 180420C00045000 C 04/20/18 45.0 0.00 0.10
PPL 180420C00046000 C 04/20/18 46.0 0.00 0.05
PPL 180420C00047000 C 04/20/18 47.0 0.00 0.05
PPL 180420P00025000 P 04/20/18 25.0 0.05 0.15
PPL 180420P00026000 P 04/20/18 26.0 0.05 0.15
PPL 180420P00027000 P 04/20/18 27.0 0.05 0.20
PPL 180420P00028000 P 04/20/18 28.0 0.10 0.20
PPL 180420P00029000 P 04/20/18 29.0 0.15 0.25
PPL 180420P00030000 P 04/20/18 30.0 0.15 0.30
PPL 180420P00031000 P 04/20/18 31.0 0.20 0.35
PPL 180420P00032000 P 04/20/18 32.0 0.30 0.45
PPL 180420P00033000 P 04/20/18 33.0 0.40 0.55
PPL 180420P00034000 P 04/20/18 34.0 0.55 0.65
PPL 180420P00035000 P 04/20/18 35.0 0.75 0.85
PPL 180420P00036000 P 04/20/18 36.0 0.95 1.10
PPL 180420P00037000 P 04/20/18 37.0 1.30 1.40
PPL 180420P00038000 P 04/20/18 38.0 1.70 1.80
PPL 180420P00039000 P 04/20/18 39.0 2.15 2.30
PPL 180420P00040000 P 04/20/18 40.0 2.70 2.95
PPL 180420P00041000 P 04/20/18 41.0 3.40 3.70
PPL 180420P00042000 P 04/20/18 42.0 4.20 4.50
PPL 180420P00043000 P 04/20/18 43.0 5.10 5.40
PPL 180420P00044000 P 04/20/18 44.0 6.00 6.30
PPL 180420P00045000 P 04/20/18 45.0 6.40 7.70
PPL 180420P00046000 P 04/20/18 46.0 7.90 8.40
PPL 180420P00047000 P 04/20/18 47.0 8.80 9.30
PPL 190118C00020000 C 01/18/19 20.0 18.30 19.50
PPL 190118C00023000 C 01/18/19 23.0 13.10 17.10
PPL 190118C00025000 C 01/18/19 25.0 11.10 16.00
PPL 190118C00028000 C 01/18/19 28.0 9.60 11.10
PPL 190118C00030000 C 01/18/19 30.0 8.50 8.80
PPL 190118C00032000 C 01/18/19 32.0 6.70 7.60
PPL 190118C00035000 C 01/18/19 35.0 4.30 4.50
PPL 190118C00037000 C 01/18/19 37.0 3.00 3.20
PPL 190118C00040000 C 01/18/19 40.0 1.50 1.70
PPL 190118C00042000 C 01/18/19 42.0 0.85 1.10
PPL 190118C00045000 C 01/18/19 45.0 0.30 0.50
PPL 190118C00050000 C 01/18/19 50.0 0.05 0.15
PPL 190118P00020000 P 01/18/19 20.0 0.10 0.25
PPL 190118P00023000 P 01/18/19 23.0 0.20 0.40
PPL 190118P00025000 P 01/18/19 25.0 0.30 0.45
PPL 190118P00028000 P 01/18/19 28.0 0.50 0.75
PPL 190118P00030000 P 01/18/19 30.0 0.75 0.90
PPL 190118P00032000 P 01/18/19 32.0 1.10 1.20
PPL 190118P00035000 P 01/18/19 35.0 1.85 2.05
PPL 190118P00037000 P 01/18/19 37.0 2.65 2.80
PPL 190118P00040000 P 01/18/19 40.0 4.20 4.40
PPL 190118P00042000 P 01/18/19 42.0 5.40 5.80
PPL 190118P00045000 P 01/18/19 45.0 7.80 8.20
PPL 190118P00050000 P 01/18/19 50.0 12.20 13.00
PPL 200117C00020000 C 01/17/20 20.0 17.70 19.10
PPL 200117C00023000 C 01/17/20 23.0 13.40 18.00
PPL 200117C00025000 C 01/17/20 25.0 13.00 14.80
PPL 200117C00028000 C 01/17/20 28.0 8.30 13.00
PPL 200117C00030000 C 01/17/20 30.0 7.90 10.80
PPL 200117C00033000 C 01/17/20 33.0 5.60 6.30
PPL 200117C00035000 C 01/17/20 35.0 4.30 4.90
PPL 200117C00037000 C 01/17/20 37.0 2.95 3.60
PPL 200117C00040000 C 01/17/20 40.0 1.65 2.25
PPL 200117C00042000 C 01/17/20 42.0 1.05 1.60
PPL 200117C00045000 C 01/17/20 45.0 0.60 1.10
PPL 200117C00047000 C 01/17/20 47.0 0.35 0.70
PPL 200117C00050000 C 01/17/20 50.0 0.15 0.40
PPL 200117C00055000 C 01/17/20 55.0 0.00 0.25
PPL 200117P00020000 P 01/17/20 20.0 0.30 0.60
PPL 200117P00023000 P 01/17/20 23.0 0.50 0.70
PPL 200117P00025000 P 01/17/20 25.0 0.65 0.95
PPL 200117P00028000 P 01/17/20 28.0 1.05 1.30
PPL 200117P00030000 P 01/17/20 30.0 1.40 1.70
PPL 200117P00033000 P 01/17/20 33.0 2.15 2.50
PPL 200117P00035000 P 01/17/20 35.0 2.95 3.50
PPL 200117P00037000 P 01/17/20 37.0 3.70 4.50
PPL 200117P00040000 P 01/17/20 40.0 5.40 6.00
PPL 200117P00042000 P 01/17/20 42.0 6.80 7.60
PPL 200117P00045000 P 01/17/20 45.0 8.90 10.20
PPL 200117P00047000 P 01/17/20 47.0 10.50 11.60
PPL 200117P00050000 P 01/17/20 50.0 12.40 14.50
PPL 200117P00055000 P 01/17/20 55.0 17.50 19.00

OPRA data is delayed 15 minutes.