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 (2014-11-21)Premium Content

Ppl Corporation (PPL)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150220C00027000 C 02/20/15 27.0 7.10 10.60
PPL 150220C00028000 C 02/20/15 28.0 6.10 9.60
PPL 150220C00029000 C 02/20/15 29.0 5.10 8.60
PPL 150220C00030000 C 02/20/15 30.0 5.10 6.60
PPL 150220C00031000 C 02/20/15 31.0 3.10 6.60
PPL 150220C00032000 C 02/20/15 32.0 3.50 4.30
PPL 150220C00033000 C 02/20/15 33.0 2.50 3.40
PPL 150220C00034000 C 02/20/15 34.0 1.70 2.25
PPL 150220C00035000 C 02/20/15 35.0 0.95 1.35
PPL 150220C00036000 C 02/20/15 36.0 0.50 0.70
PPL 150220C00037000 C 02/20/15 37.0 0.05 0.30
PPL 150220C00038000 C 02/20/15 38.0 0.00 0.15
PPL 150220C00039000 C 02/20/15 39.0 0.00 0.20
PPL 150220C00040000 C 02/20/15 40.0 0.00 0.50
PPL 150220C00041000 C 02/20/15 41.0 0.00 0.50
PPL 150220C00042000 C 02/20/15 42.0 0.00 1.65
PPL 150220C00043000 C 02/20/15 43.0 0.00 0.50
PPL 150220P00027000 P 02/20/15 27.0 0.00 0.50
PPL 150220P00028000 P 02/20/15 28.0 0.00 0.50
PPL 150220P00029000 P 02/20/15 29.0 0.00 1.70
PPL 150220P00030000 P 02/20/15 30.0 0.00 0.50
PPL 150220P00031000 P 02/20/15 31.0 0.00 0.50
PPL 150220P00032000 P 02/20/15 32.0 0.00 0.35
PPL 150220P00033000 P 02/20/15 33.0 0.00 0.15
PPL 150220P00034000 P 02/20/15 34.0 0.05 0.20
PPL 150220P00035000 P 02/20/15 35.0 0.30 0.40
PPL 150220P00036000 P 02/20/15 36.0 0.65 0.85
PPL 150220P00037000 P 02/20/15 37.0 1.20 1.50
PPL 150220P00038000 P 02/20/15 38.0 2.00 2.80
PPL 150220P00039000 P 02/20/15 39.0 2.90 5.00
PPL 150220P00040000 P 02/20/15 40.0 2.45 5.90
PPL 150220P00041000 P 02/20/15 41.0 3.40 6.90
PPL 150220P00042000 P 02/20/15 42.0 4.40 7.90
PPL 150220P00043000 P 02/20/15 43.0 5.40 8.90
PPL 150320C00027000 C 03/20/15 27.0 8.20 9.40
PPL 150320C00028000 C 03/20/15 28.0 7.30 8.30
PPL 150320C00029000 C 03/20/15 29.0 6.30 7.30
PPL 150320C00030000 C 03/20/15 30.0 5.30 6.30
PPL 150320C00031000 C 03/20/15 31.0 4.50 5.30
PPL 150320C00032000 C 03/20/15 32.0 3.50 4.30
PPL 150320C00033000 C 03/20/15 33.0 2.55 3.30
PPL 150320C00034000 C 03/20/15 34.0 1.85 2.35
PPL 150320C00035000 C 03/20/15 35.0 1.20 1.45
PPL 150320C00036000 C 03/20/15 36.0 0.65 0.80
PPL 150320C00037000 C 03/20/15 37.0 0.30 0.45
PPL 150320C00038000 C 03/20/15 38.0 0.05 0.35
PPL 150320C00039000 C 03/20/15 39.0 0.00 0.40
PPL 150320C00040000 C 03/20/15 40.0 0.00 0.25
PPL 150320C00041000 C 03/20/15 41.0 0.00 0.50
PPL 150320C00042000 C 03/20/15 42.0 0.00 0.50
PPL 150320C00043000 C 03/20/15 43.0 0.00 0.50
PPL 150320P00027000 P 03/20/15 27.0 0.00 0.50
PPL 150320P00028000 P 03/20/15 28.0 0.00 0.50
PPL 150320P00029000 P 03/20/15 29.0 0.00 0.50
PPL 150320P00030000 P 03/20/15 30.0 0.00 0.50
PPL 150320P00031000 P 03/20/15 31.0 0.00 0.50
PPL 150320P00032000 P 03/20/15 32.0 0.05 0.35
PPL 150320P00033000 P 03/20/15 33.0 0.10 0.35
PPL 150320P00034000 P 03/20/15 34.0 0.30 0.65
PPL 150320P00035000 P 03/20/15 35.0 0.65 0.80
PPL 150320P00036000 P 03/20/15 36.0 1.05 1.35
PPL 150320P00037000 P 03/20/15 37.0 1.65 2.10
PPL 150320P00038000 P 03/20/15 38.0 2.40 3.10
PPL 150320P00039000 P 03/20/15 39.0 3.30 4.20
PPL 150320P00040000 P 03/20/15 40.0 4.20 5.10
PPL 150320P00041000 P 03/20/15 41.0 5.10 6.10
PPL 150320P00042000 P 03/20/15 42.0 6.10 7.10
PPL 150320P00043000 P 03/20/15 43.0 6.80 8.10
PPL 150417C00018000 C 04/17/15 18.0 16.20 19.60
PPL 150417C00019000 C 04/17/15 19.0 15.20 18.60
PPL 150417C00020000 C 04/17/15 20.0 14.20 17.60
PPL 150417C00021000 C 04/17/15 21.0 13.20 16.60
PPL 150417C00022000 C 04/17/15 22.0 12.20 15.60
PPL 150417C00023000 C 04/17/15 23.0 11.10 14.50
PPL 150417C00024000 C 04/17/15 24.0 10.20 13.60
PPL 150417C00025000 C 04/17/15 25.0 9.20 12.60
PPL 150417C00026000 C 04/17/15 26.0 8.20 11.60
PPL 150417C00027000 C 04/17/15 27.0 7.30 10.60
PPL 150417C00028000 C 04/17/15 28.0 7.20 8.40
PPL 150417C00029000 C 04/17/15 29.0 6.30 7.30
PPL 150417C00030000 C 04/17/15 30.0 5.30 6.30
PPL 150417C00031000 C 04/17/15 31.0 4.50 5.30
PPL 150417C00032000 C 04/17/15 32.0 3.50 4.30
PPL 150417C00033000 C 04/17/15 33.0 2.70 3.40
PPL 150417C00034000 C 04/17/15 34.0 2.05 2.45
PPL 150417C00035000 C 04/17/15 35.0 1.35 1.55
PPL 150417C00036000 C 04/17/15 36.0 0.80 0.95
PPL 150417C00037000 C 04/17/15 37.0 0.40 0.55
PPL 150417C00038000 C 04/17/15 38.0 0.15 0.35
PPL 150417C00039000 C 04/17/15 39.0 0.00 0.35
PPL 150417C00040000 C 04/17/15 40.0 0.00 0.40
PPL 150417C00041000 C 04/17/15 41.0 0.00 0.50
PPL 150417C00042000 C 04/17/15 42.0 0.00 0.25
PPL 150417C00043000 C 04/17/15 43.0 0.00 0.50
PPL 150417P00018000 P 04/17/15 18.0 0.00 0.50
PPL 150417P00019000 P 04/17/15 19.0 0.00 0.50
PPL 150417P00020000 P 04/17/15 20.0 0.00 0.50
PPL 150417P00021000 P 04/17/15 21.0 0.00 0.50
PPL 150417P00022000 P 04/17/15 22.0 0.00 0.50
PPL 150417P00023000 P 04/17/15 23.0 0.00 1.70
PPL 150417P00024000 P 04/17/15 24.0 0.00 0.50
PPL 150417P00025000 P 04/17/15 25.0 0.00 1.70
PPL 150417P00026000 P 04/17/15 26.0 0.00 0.50
PPL 150417P00027000 P 04/17/15 27.0 0.00 0.50
PPL 150417P00028000 P 04/17/15 28.0 0.00 0.50
PPL 150417P00029000 P 04/17/15 29.0 0.00 0.50
PPL 150417P00030000 P 04/17/15 30.0 0.05 0.50
PPL 150417P00031000 P 04/17/15 31.0 0.05 0.50
PPL 150417P00032000 P 04/17/15 32.0 0.15 0.50
PPL 150417P00033000 P 04/17/15 33.0 0.25 0.60
PPL 150417P00034000 P 04/17/15 34.0 0.55 0.70
PPL 150417P00035000 P 04/17/15 35.0 0.90 1.05
PPL 150417P00036000 P 04/17/15 36.0 1.30 1.55
PPL 150417P00037000 P 04/17/15 37.0 1.75 3.10
PPL 150417P00038000 P 04/17/15 38.0 2.40 3.20
PPL 150417P00039000 P 04/17/15 39.0 3.40 4.10
PPL 150417P00040000 P 04/17/15 40.0 4.20 5.00
PPL 150417P00041000 P 04/17/15 41.0 5.10 6.10
PPL 150417P00042000 P 04/17/15 42.0 6.10 7.10
PPL 150417P00043000 P 04/17/15 43.0 5.80 9.20
PPL 150717C00021000 C 07/17/15 21.0 13.20 16.50
PPL 150717C00022000 C 07/17/15 22.0 12.10 15.60
PPL 150717C00023000 C 07/17/15 23.0 11.10 14.60
PPL 150717C00024000 C 07/17/15 24.0 10.10 13.60
PPL 150717C00025000 C 07/17/15 25.0 9.10 12.60
PPL 150717C00026000 C 07/17/15 26.0 8.10 11.60
PPL 150717C00027000 C 07/17/15 27.0 7.20 10.50
PPL 150717C00028000 C 07/17/15 28.0 7.30 8.40
PPL 150717C00029000 C 07/17/15 29.0 6.30 7.30
PPL 150717C00030000 C 07/17/15 30.0 5.40 6.40
PPL 150717C00031000 C 07/17/15 31.0 4.50 5.30
PPL 150717C00032000 C 07/17/15 32.0 3.60 4.40
PPL 150717C00033000 C 07/17/15 33.0 2.95 3.60
PPL 150717C00034000 C 07/17/15 34.0 2.20 2.85
PPL 150717C00035000 C 07/17/15 35.0 1.55 1.95
PPL 150717C00036000 C 07/17/15 36.0 1.15 1.35
PPL 150717C00037000 C 07/17/15 37.0 0.65 0.90
PPL 150717C00038000 C 07/17/15 38.0 0.35 0.75
PPL 150717C00039000 C 07/17/15 39.0 0.20 0.50
PPL 150717C00040000 C 07/17/15 40.0 0.10 0.50
PPL 150717C00041000 C 07/17/15 41.0 0.05 0.50
PPL 150717C00042000 C 07/17/15 42.0 0.00 0.50
PPL 150717C00043000 C 07/17/15 43.0 0.00 0.50
PPL 150717P00021000 P 07/17/15 21.0 0.00 0.50
PPL 150717P00022000 P 07/17/15 22.0 0.00 0.50
PPL 150717P00023000 P 07/17/15 23.0 0.00 0.50
PPL 150717P00024000 P 07/17/15 24.0 0.00 0.50
PPL 150717P00025000 P 07/17/15 25.0 0.00 0.50
PPL 150717P00026000 P 07/17/15 26.0 0.00 0.50
PPL 150717P00027000 P 07/17/15 27.0 0.05 0.50
PPL 150717P00028000 P 07/17/15 28.0 0.05 0.50
PPL 150717P00029000 P 07/17/15 29.0 0.15 0.50
PPL 150717P00030000 P 07/17/15 30.0 0.15 0.60
PPL 150717P00031000 P 07/17/15 31.0 0.25 0.70
PPL 150717P00032000 P 07/17/15 32.0 0.40 0.85
PPL 150717P00033000 P 07/17/15 33.0 0.65 1.10
PPL 150717P00034000 P 07/17/15 34.0 0.95 1.25
PPL 150717P00035000 P 07/17/15 35.0 1.35 1.65
PPL 150717P00036000 P 07/17/15 36.0 1.85 2.15
PPL 150717P00037000 P 07/17/15 37.0 2.30 2.80
PPL 150717P00038000 P 07/17/15 38.0 3.00 3.80
PPL 150717P00039000 P 07/17/15 39.0 3.80 4.60
PPL 150717P00040000 P 07/17/15 40.0 4.70 5.50
PPL 150717P00041000 P 07/17/15 41.0 5.50 6.50
PPL 150717P00042000 P 07/17/15 42.0 6.50 7.50
PPL 150717P00043000 P 07/17/15 43.0 7.30 8.50
PPL 160115C00015000 C 01/15/16 15.0 18.50 23.20
PPL 160115C00018000 C 01/15/16 18.0 15.50 20.20
PPL 160115C00020000 C 01/15/16 20.0 13.50 18.20
PPL 160115C00023000 C 01/15/16 23.0 10.50 15.20
PPL 160115C00025000 C 01/15/16 25.0 8.50 13.20
PPL 160115C00028000 C 01/15/16 28.0 5.50 10.20
PPL 160115C00030000 C 01/15/16 30.0 5.10 7.00
PPL 160115C00032000 C 01/15/16 32.0 3.60 5.00
PPL 160115C00035000 C 01/15/16 35.0 1.80 2.55
PPL 160115C00037000 C 01/15/16 37.0 1.10 1.25
PPL 160115C00040000 C 01/15/16 40.0 0.05 1.00
PPL 160115C00042000 C 01/15/16 42.0 0.00 1.00
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.55
PPL 160115P00015000 P 01/15/16 15.0 0.00 1.00
PPL 160115P00018000 P 01/15/16 18.0 0.00 0.35
PPL 160115P00020000 P 01/15/16 20.0 0.00 1.00
PPL 160115P00023000 P 01/15/16 23.0 0.00 0.80
PPL 160115P00025000 P 01/15/16 25.0 0.00 1.00
PPL 160115P00028000 P 01/15/16 28.0 0.05 1.00
PPL 160115P00030000 P 01/15/16 30.0 0.85 1.10
PPL 160115P00032000 P 01/15/16 32.0 1.35 1.80
PPL 160115P00035000 P 01/15/16 35.0 2.45 3.10
PPL 160115P00037000 P 01/15/16 37.0 2.90 4.40
PPL 160115P00040000 P 01/15/16 40.0 5.10 7.00
PPL 160115P00042000 P 01/15/16 42.0 5.30 10.00
PPL 160115P00045000 P 01/15/16 45.0 8.20 12.80
PPL 170120C00018000 C 01/20/17 18.0 15.50 20.00
PPL 170120C00020000 C 01/20/17 20.0 13.50 18.20
PPL 170120C00023000 C 01/20/17 23.0 10.50 15.20
PPL 170120C00025000 C 01/20/17 25.0 8.50 13.00
PPL 170120C00028000 C 01/20/17 28.0 5.50 10.20
PPL 170120C00030000 C 01/20/17 30.0 3.70 8.40
PPL 170120C00032000 C 01/20/17 32.0 3.90 5.30
PPL 170120C00035000 C 01/20/17 35.0 1.80 3.20
PPL 170120C00037000 C 01/20/17 37.0 0.55 2.05
PPL 170120C00040000 C 01/20/17 40.0 0.60 1.00
PPL 170120C00042000 C 01/20/17 42.0 0.10 0.90
PPL 170120C00045000 C 01/20/17 45.0 0.00 1.00
PPL 170120C00047000 C 01/20/17 47.0 0.00 1.00
PPL 170120P00018000 P 01/20/17 18.0 0.00 4.90
PPL 170120P00020000 P 01/20/17 20.0 0.00 1.00
PPL 170120P00023000 P 01/20/17 23.0 0.00 4.70
PPL 170120P00025000 P 01/20/17 25.0 0.00 4.70
PPL 170120P00028000 P 01/20/17 28.0 0.90 1.90
PPL 170120P00030000 P 01/20/17 30.0 0.00 2.45
PPL 170120P00032000 P 01/20/17 32.0 0.30 5.00
PPL 170120P00035000 P 01/20/17 35.0 1.70 4.90
PPL 170120P00037000 P 01/20/17 37.0 3.00 7.60
PPL 170120P00040000 P 01/20/17 40.0 5.50 9.80
PPL 170120P00042000 P 01/20/17 42.0 7.10 11.50
PPL 170120P00045000 P 01/20/17 45.0 9.70 14.20
PPL 170120P00047000 P 01/20/17 47.0 11.50 16.00

OPRA data is delayed 15 minutes.