Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 180518C00020000 C May 18, 2018 20.0 7.50 8.40
PPL 180518C00021000 C May 18, 2018 21.0 6.70 7.40
PPL 180518C00022000 C May 18, 2018 22.0 5.70 6.30
PPL 180518C00023000 C May 18, 2018 23.0 4.80 5.60
PPL 180518C00024000 C May 18, 2018 24.0 3.80 4.30
PPL 180518C00025000 C May 18, 2018 25.0 2.85 3.40
PPL 180518C00026000 C May 18, 2018 26.0 1.90 2.10
PPL 180518C00027000 C May 18, 2018 27.0 1.15 1.35
PPL 180518C00028000 C May 18, 2018 28.0 0.60 0.65
PPL 180518C00029000 C May 18, 2018 29.0 0.15 0.25
PPL 180518C00030000 C May 18, 2018 30.0 0.00 0.15
PPL 180518C00031000 C May 18, 2018 31.0 0.00 0.05
PPL 180518C00032000 C May 18, 2018 32.0 0.00 0.05
PPL 180518C00033000 C May 18, 2018 33.0 0.00 0.05
PPL 180518C00034000 C May 18, 2018 34.0 0.00 0.05
PPL 180518C00035000 C May 18, 2018 35.0 0.00 0.05
PPL 180518C00036000 C May 18, 2018 36.0 0.00 0.05
PPL 180518P00020000 P May 18, 2018 20.0 0.00 0.05
PPL 180518P00021000 P May 18, 2018 21.0 0.00 0.05
PPL 180518P00022000 P May 18, 2018 22.0 0.00 0.05
PPL 180518P00023000 P May 18, 2018 23.0 0.00 0.05
PPL 180518P00024000 P May 18, 2018 24.0 0.00 0.05
PPL 180518P00025000 P May 18, 2018 25.0 0.00 0.15
PPL 180518P00026000 P May 18, 2018 26.0 0.05 0.15
PPL 180518P00027000 P May 18, 2018 27.0 0.25 0.35
PPL 180518P00028000 P May 18, 2018 28.0 0.65 0.75
PPL 180518P00029000 P May 18, 2018 29.0 1.25 1.40
PPL 180518P00030000 P May 18, 2018 30.0 1.85 2.40
PPL 180518P00031000 P May 18, 2018 31.0 2.80 3.50
PPL 180518P00032000 P May 18, 2018 32.0 3.80 4.40
PPL 180518P00033000 P May 18, 2018 33.0 4.90 5.60
PPL 180518P00034000 P May 18, 2018 34.0 5.20 6.40
PPL 180518P00035000 P May 18, 2018 35.0 6.20 7.70
PPL 180518P00036000 P May 18, 2018 36.0 7.70 8.60
PPL 180720C00021000 C Jul 20, 2018 21.0 6.80 7.00
PPL 180720C00022000 C Jul 20, 2018 22.0 5.50 6.30
PPL 180720C00023000 C Jul 20, 2018 23.0 4.80 5.00
PPL 180720C00024000 C Jul 20, 2018 24.0 3.40 4.60
PPL 180720C00025000 C Jul 20, 2018 25.0 2.95 3.30
PPL 180720C00026000 C Jul 20, 2018 26.0 2.15 2.25
PPL 180720C00027000 C Jul 20, 2018 27.0 1.40 1.50
PPL 180720C00028000 C Jul 20, 2018 28.0 0.85 0.90
PPL 180720C00029000 C Jul 20, 2018 29.0 0.45 0.50
PPL 180720C00030000 C Jul 20, 2018 30.0 0.20 0.30
PPL 180720C00031000 C Jul 20, 2018 31.0 0.05 0.15
PPL 180720C00032000 C Jul 20, 2018 32.0 0.00 0.10
PPL 180720C00033000 C Jul 20, 2018 33.0 0.00 0.05
PPL 180720C00034000 C Jul 20, 2018 34.0 0.00 0.05
PPL 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
PPL 180720C00036000 C Jul 20, 2018 36.0 0.00 0.05
PPL 180720C00037000 C Jul 20, 2018 37.0 0.00 0.05
PPL 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
PPL 180720C00039000 C Jul 20, 2018 39.0 0.00 0.05
PPL 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
PPL 180720C00041000 C Jul 20, 2018 41.0 0.00 0.05
PPL 180720C00042000 C Jul 20, 2018 42.0 0.00 0.05
PPL 180720C00043000 C Jul 20, 2018 43.0 0.00 0.05
PPL 180720C00044000 C Jul 20, 2018 44.0 0.00 0.05
PPL 180720P00021000 P Jul 20, 2018 21.0 0.00 0.05
PPL 180720P00022000 P Jul 20, 2018 22.0 0.00 0.05
PPL 180720P00023000 P Jul 20, 2018 23.0 0.00 0.10
PPL 180720P00024000 P Jul 20, 2018 24.0 0.10 0.15
PPL 180720P00025000 P Jul 20, 2018 25.0 0.20 0.30
PPL 180720P00026000 P Jul 20, 2018 26.0 0.40 0.50
PPL 180720P00027000 P Jul 20, 2018 27.0 0.70 0.80
PPL 180720P00028000 P Jul 20, 2018 28.0 1.15 1.25
PPL 180720P00029000 P Jul 20, 2018 29.0 1.80 1.95
PPL 180720P00030000 P Jul 20, 2018 30.0 2.60 2.75
PPL 180720P00031000 P Jul 20, 2018 31.0 3.40 3.70
PPL 180720P00032000 P Jul 20, 2018 32.0 4.40 4.60
PPL 180720P00033000 P Jul 20, 2018 33.0 5.30 5.70
PPL 180720P00034000 P Jul 20, 2018 34.0 6.30 6.60
PPL 180720P00035000 P Jul 20, 2018 35.0 7.30 7.70
PPL 180720P00036000 P Jul 20, 2018 36.0 8.30 8.60
PPL 180720P00037000 P Jul 20, 2018 37.0 8.90 9.70
PPL 180720P00038000 P Jul 20, 2018 38.0 8.20 12.60
PPL 180720P00039000 P Jul 20, 2018 39.0 11.00 11.50
PPL 180720P00040000 P Jul 20, 2018 40.0 10.50 14.60
PPL 180720P00041000 P Jul 20, 2018 41.0 11.20 15.40
PPL 180720P00042000 P Jul 20, 2018 42.0 14.30 14.60
PPL 180720P00043000 P Jul 20, 2018 43.0 15.00 15.80
PPL 180720P00044000 P Jul 20, 2018 44.0 16.10 16.80
PPL 181019C00021000 C Oct 19, 2018 21.0 6.70 7.10
PPL 181019C00022000 C Oct 19, 2018 22.0 3.70 6.30
PPL 181019C00023000 C Oct 19, 2018 23.0 4.40 5.10
PPL 181019C00024000 C Oct 19, 2018 24.0 3.90 4.20
PPL 181019C00025000 C Oct 19, 2018 25.0 3.10 3.30
PPL 181019C00026000 C Oct 19, 2018 26.0 2.30 2.45
PPL 181019C00027000 C Oct 19, 2018 27.0 1.65 1.80
PPL 181019C00028000 C Oct 19, 2018 28.0 1.10 1.25
PPL 181019C00029000 C Oct 19, 2018 29.0 0.70 0.80
PPL 181019C00030000 C Oct 19, 2018 30.0 0.45 0.50
PPL 181019C00031000 C Oct 19, 2018 31.0 0.20 0.30
PPL 181019C00032000 C Oct 19, 2018 32.0 0.10 0.20
PPL 181019C00033000 C Oct 19, 2018 33.0 0.05 0.15
PPL 181019C00034000 C Oct 19, 2018 34.0 0.00 0.10
PPL 181019C00035000 C Oct 19, 2018 35.0 0.00 0.05
PPL 181019C00036000 C Oct 19, 2018 36.0 0.00 0.05
PPL 181019C00037000 C Oct 19, 2018 37.0 0.00 0.10
PPL 181019C00038000 C Oct 19, 2018 38.0 0.00 0.10
PPL 181019C00039000 C Oct 19, 2018 39.0 0.00 0.05
PPL 181019P00021000 P Oct 19, 2018 21.0 0.05 0.15
PPL 181019P00022000 P Oct 19, 2018 22.0 0.10 0.20
PPL 181019P00023000 P Oct 19, 2018 23.0 0.20 0.30
PPL 181019P00024000 P Oct 19, 2018 24.0 0.35 0.45
PPL 181019P00025000 P Oct 19, 2018 25.0 0.55 0.65
PPL 181019P00026000 P Oct 19, 2018 26.0 0.80 0.90
PPL 181019P00027000 P Oct 19, 2018 27.0 1.20 1.30
PPL 181019P00028000 P Oct 19, 2018 28.0 1.70 1.80
PPL 181019P00029000 P Oct 19, 2018 29.0 2.30 2.40
PPL 181019P00030000 P Oct 19, 2018 30.0 3.00 3.20
PPL 181019P00031000 P Oct 19, 2018 31.0 3.80 4.00
PPL 181019P00032000 P Oct 19, 2018 32.0 2.95 4.90
PPL 181019P00033000 P Oct 19, 2018 33.0 5.30 5.90
PPL 181019P00034000 P Oct 19, 2018 34.0 6.10 6.80
PPL 181019P00035000 P Oct 19, 2018 35.0 7.30 7.90
PPL 181019P00036000 P Oct 19, 2018 36.0 8.40 8.90
PPL 181019P00037000 P Oct 19, 2018 37.0 7.30 9.70
PPL 181019P00038000 P Oct 19, 2018 38.0 8.80 10.70
PPL 181019P00039000 P Oct 19, 2018 39.0 11.20 11.90
PPL 190118C00020000 C Jan 18, 2019 20.0 7.10 8.30
PPL 190118C00023000 C Jan 18, 2019 23.0 4.80 5.20
PPL 190118C00024000 C Jan 18, 2019 24.0 4.00 4.30
PPL 190118C00025000 C Jan 18, 2019 25.0 3.20 3.40
PPL 190118C00026000 C Jan 18, 2019 26.0 2.40 2.65
PPL 190118C00027000 C Jan 18, 2019 27.0 1.85 2.00
PPL 190118C00028000 C Jan 18, 2019 28.0 1.35 1.45
PPL 190118C00029000 C Jan 18, 2019 29.0 0.90 1.05
PPL 190118C00030000 C Jan 18, 2019 30.0 0.60 0.75
PPL 190118C00031000 C Jan 18, 2019 31.0 0.35 0.50
PPL 190118C00032000 C Jan 18, 2019 32.0 0.25 0.35
PPL 190118C00033000 C Jan 18, 2019 33.0 0.10 0.20
PPL 190118C00035000 C Jan 18, 2019 35.0 0.05 0.10
PPL 190118C00037000 C Jan 18, 2019 37.0 0.00 0.05
PPL 190118C00040000 C Jan 18, 2019 40.0 0.00 0.10
PPL 190118C00042000 C Jan 18, 2019 42.0 0.00 0.10
PPL 190118C00045000 C Jan 18, 2019 45.0 0.00 0.05
PPL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.05
PPL 190118P00020000 P Jan 18, 2019 20.0 0.00 0.25
PPL 190118P00023000 P Jan 18, 2019 23.0 0.40 0.55
PPL 190118P00024000 P Jan 18, 2019 24.0 0.60 0.75
PPL 190118P00025000 P Jan 18, 2019 25.0 0.80 0.95
PPL 190118P00026000 P Jan 18, 2019 26.0 1.15 1.35
PPL 190118P00027000 P Jan 18, 2019 27.0 1.55 1.75
PPL 190118P00028000 P Jan 18, 2019 28.0 2.05 2.25
PPL 190118P00029000 P Jan 18, 2019 29.0 2.65 2.90
PPL 190118P00030000 P Jan 18, 2019 30.0 3.30 3.60
PPL 190118P00031000 P Jan 18, 2019 31.0 4.10 4.30
PPL 190118P00032000 P Jan 18, 2019 32.0 4.90 5.20
PPL 190118P00033000 P Jan 18, 2019 33.0 5.70 6.20
PPL 190118P00035000 P Jan 18, 2019 35.0 7.60 8.00
PPL 190118P00037000 P Jan 18, 2019 37.0 9.50 10.70
PPL 190118P00040000 P Jan 18, 2019 40.0 12.10 13.40
PPL 190118P00042000 P Jan 18, 2019 42.0 13.40 15.30
PPL 190118P00045000 P Jan 18, 2019 45.0 17.10 18.10
PPL 190118P00050000 P Jan 18, 2019 50.0 22.20 22.90
PPL 200117C00020000 C Jan 17, 2020 20.0 5.70 10.10
PPL 200117C00023000 C Jan 17, 2020 23.0 5.00 5.40
PPL 200117C00025000 C Jan 17, 2020 25.0 3.60 3.90
PPL 200117C00028000 C Jan 17, 2020 28.0 1.95 2.30
PPL 200117C00030000 C Jan 17, 2020 30.0 1.25 1.50
PPL 200117C00033000 C Jan 17, 2020 33.0 0.55 0.85
PPL 200117C00035000 C Jan 17, 2020 35.0 0.30 0.50
PPL 200117C00037000 C Jan 17, 2020 37.0 0.15 0.40
PPL 200117C00040000 C Jan 17, 2020 40.0 0.05 0.20
PPL 200117C00042000 C Jan 17, 2020 42.0 0.00 0.15
PPL 200117C00045000 C Jan 17, 2020 45.0 0.05 0.20
PPL 200117C00047000 C Jan 17, 2020 47.0 0.00 0.65
PPL 200117C00050000 C Jan 17, 2020 50.0 0.00 0.80
PPL 200117C00055000 C Jan 17, 2020 55.0 0.00 0.25
PPL 200117P00020000 P Jan 17, 2020 20.0 0.50 0.80
PPL 200117P00023000 P Jan 17, 2020 23.0 1.20 1.45
PPL 200117P00025000 P Jan 17, 2020 25.0 1.70 2.15
PPL 200117P00028000 P Jan 17, 2020 28.0 3.20 3.60
PPL 200117P00030000 P Jan 17, 2020 30.0 4.40 4.80
PPL 200117P00033000 P Jan 17, 2020 33.0 6.50 7.10
PPL 200117P00035000 P Jan 17, 2020 35.0 8.00 8.80
PPL 200117P00037000 P Jan 17, 2020 37.0 8.10 12.80
PPL 200117P00040000 P Jan 17, 2020 40.0 10.90 15.30
PPL 200117P00042000 P Jan 17, 2020 42.0 12.80 17.30
PPL 200117P00045000 P Jan 17, 2020 45.0 15.70 20.10
PPL 200117P00047000 P Jan 17, 2020 47.0 18.20 20.30
PPL 200117P00050000 P Jan 17, 2020 50.0 20.10 24.70
PPL 200117P00055000 P Jan 17, 2020 55.0 26.20 28.30
OPRA data is delayed 15 minutes.