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 (2016-11-18)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 161216C00025000 C 12/16/16 25.0 7.40 8.50
PPL 161216C00026000 C 12/16/16 26.0 5.30 8.40
PPL 161216C00027000 C 12/16/16 27.0 4.40 8.40
PPL 161216C00028000 C 12/16/16 28.0 4.80 5.70
PPL 161216C00029000 C 12/16/16 29.0 3.10 4.50
PPL 161216C00030000 C 12/16/16 30.0 2.85 3.40
PPL 161216C00031000 C 12/16/16 31.0 1.80 2.40
PPL 161216C00032000 C 12/16/16 32.0 1.00 1.10
PPL 161216C00033000 C 12/16/16 33.0 0.25 0.35
PPL 161216C00034000 C 12/16/16 34.0 0.05 0.10
PPL 161216C00035000 C 12/16/16 35.0 0.00 0.05
PPL 161216C00036000 C 12/16/16 36.0 0.00 0.05
PPL 161216C00037000 C 12/16/16 37.0 0.00 0.05
PPL 161216C00038000 C 12/16/16 38.0 0.00 0.05
PPL 161216C00039000 C 12/16/16 39.0 0.00 0.05
PPL 161216C00040000 C 12/16/16 40.0 0.00 0.05
PPL 161216C00041000 C 12/16/16 41.0 0.00 0.05
PPL 161216C00042000 C 12/16/16 42.0 0.00 0.05
PPL 161216C00043000 C 12/16/16 43.0 0.00 0.05
PPL 161216P00025000 P 12/16/16 25.0 0.00 0.05
PPL 161216P00026000 P 12/16/16 26.0 0.00 0.05
PPL 161216P00027000 P 12/16/16 27.0 0.00 0.05
PPL 161216P00028000 P 12/16/16 28.0 0.00 0.05
PPL 161216P00029000 P 12/16/16 29.0 0.00 0.05
PPL 161216P00030000 P 12/16/16 30.0 0.00 0.10
PPL 161216P00031000 P 12/16/16 31.0 0.00 0.15
PPL 161216P00032000 P 12/16/16 32.0 0.15 0.30
PPL 161216P00033000 P 12/16/16 33.0 0.55 0.65
PPL 161216P00034000 P 12/16/16 34.0 1.30 1.50
PPL 161216P00035000 P 12/16/16 35.0 1.80 2.55
PPL 161216P00036000 P 12/16/16 36.0 3.00 3.60
PPL 161216P00037000 P 12/16/16 37.0 3.50 5.60
PPL 161216P00038000 P 12/16/16 38.0 2.90 5.70
PPL 161216P00039000 P 12/16/16 39.0 4.40 8.50
PPL 161216P00040000 P 12/16/16 40.0 6.20 9.50
PPL 161216P00041000 P 12/16/16 41.0 7.20 10.40
PPL 161216P00042000 P 12/16/16 42.0 7.20 11.60
PPL 161216P00043000 P 12/16/16 43.0 10.00 10.60
PPL 170120C00018000 C 01/20/17 18.0 14.10 15.60
PPL 170120C00020000 C 01/20/17 20.0 10.50 15.00
PPL 170120C00021000 C 01/20/17 21.0 9.50 13.90
PPL 170120C00022000 C 01/20/17 22.0 8.50 12.90
PPL 170120C00023000 C 01/20/17 23.0 7.60 12.20
PPL 170120C00024000 C 01/20/17 24.0 6.90 11.40
PPL 170120C00025000 C 01/20/17 25.0 6.70 9.20
PPL 170120C00026000 C 01/20/17 26.0 6.30 8.20
PPL 170120C00027000 C 01/20/17 27.0 5.30 7.20
PPL 170120C00028000 C 01/20/17 28.0 4.80 5.50
PPL 170120C00029000 C 01/20/17 29.0 3.60 5.00
PPL 170120C00030000 C 01/20/17 30.0 2.80 3.50
PPL 170120C00031000 C 01/20/17 31.0 2.00 2.15
PPL 170120C00032000 C 01/20/17 32.0 1.20 1.35
PPL 170120C00033000 C 01/20/17 33.0 0.65 0.75
PPL 170120C00034000 C 01/20/17 34.0 0.25 0.40
PPL 170120C00035000 C 01/20/17 35.0 0.10 0.15
PPL 170120C00036000 C 01/20/17 36.0 0.00 0.10
PPL 170120C00037000 C 01/20/17 37.0 0.00 0.05
PPL 170120C00038000 C 01/20/17 38.0 0.00 0.05
PPL 170120C00039000 C 01/20/17 39.0 0.00 0.05
PPL 170120C00040000 C 01/20/17 40.0 0.00 0.05
PPL 170120C00041000 C 01/20/17 41.0 0.00 0.05
PPL 170120C00042000 C 01/20/17 42.0 0.00 0.05
PPL 170120C00043000 C 01/20/17 43.0 0.00 0.05
PPL 170120C00044000 C 01/20/17 44.0 0.00 0.05
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.05
PPL 170120C00046000 C 01/20/17 46.0 0.00 0.05
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.05
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 0.05
PPL 170120P00023000 P 01/20/17 23.0 0.00 0.05
PPL 170120P00024000 P 01/20/17 24.0 0.00 0.05
PPL 170120P00025000 P 01/20/17 25.0 0.00 0.05
PPL 170120P00026000 P 01/20/17 26.0 0.00 0.05
PPL 170120P00027000 P 01/20/17 27.0 0.00 0.10
PPL 170120P00028000 P 01/20/17 28.0 0.00 0.15
PPL 170120P00029000 P 01/20/17 29.0 0.05 0.15
PPL 170120P00030000 P 01/20/17 30.0 0.10 0.25
PPL 170120P00031000 P 01/20/17 31.0 0.30 0.40
PPL 170120P00032000 P 01/20/17 32.0 0.55 0.70
PPL 170120P00033000 P 01/20/17 33.0 0.95 1.10
PPL 170120P00034000 P 01/20/17 34.0 1.55 1.75
PPL 170120P00035000 P 01/20/17 35.0 2.35 2.55
PPL 170120P00036000 P 01/20/17 36.0 3.30 3.50
PPL 170120P00037000 P 01/20/17 37.0 3.90 4.50
PPL 170120P00038000 P 01/20/17 38.0 4.90 5.50
PPL 170120P00039000 P 01/20/17 39.0 6.00 6.60
PPL 170120P00040000 P 01/20/17 40.0 7.00 7.50
PPL 170120P00041000 P 01/20/17 41.0 7.90 8.90
PPL 170120P00042000 P 01/20/17 42.0 7.10 11.70
PPL 170120P00043000 P 01/20/17 43.0 8.10 12.70
PPL 170120P00044000 P 01/20/17 44.0 11.00 11.80
PPL 170120P00045000 P 01/20/17 45.0 10.00 14.60
PPL 170120P00046000 P 01/20/17 46.0 11.10 15.70
PPL 170120P00047000 P 01/20/17 47.0 14.00 14.90
PPL 170421C00021000 C 04/21/17 21.0 11.60 12.50
PPL 170421C00022000 C 04/21/17 22.0 8.50 12.50
PPL 170421C00023000 C 04/21/17 23.0 7.50 11.20
PPL 170421C00024000 C 04/21/17 24.0 6.50 10.20
PPL 170421C00025000 C 04/21/17 25.0 7.70 8.50
PPL 170421C00026000 C 04/21/17 26.0 6.30 8.20
PPL 170421C00027000 C 04/21/17 27.0 5.70 6.40
PPL 170421C00028000 C 04/21/17 28.0 4.90 5.20
PPL 170421C00029000 C 04/21/17 29.0 4.00 4.20
PPL 170421C00030000 C 04/21/17 30.0 3.10 3.40
PPL 170421C00031000 C 04/21/17 31.0 2.40 2.65
PPL 170421C00032000 C 04/21/17 32.0 1.75 1.90
PPL 170421C00033000 C 04/21/17 33.0 1.15 1.35
PPL 170421C00034000 C 04/21/17 34.0 0.75 0.95
PPL 170421C00035000 C 04/21/17 35.0 0.45 0.60
PPL 170421C00036000 C 04/21/17 36.0 0.20 0.40
PPL 170421C00037000 C 04/21/17 37.0 0.10 0.25
PPL 170421C00038000 C 04/21/17 38.0 0.05 0.15
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 0.10
PPL 170421P00022000 P 04/21/17 22.0 0.00 0.10
PPL 170421P00023000 P 04/21/17 23.0 0.00 0.15
PPL 170421P00024000 P 04/21/17 24.0 0.05 0.20
PPL 170421P00025000 P 04/21/17 25.0 0.10 0.25
PPL 170421P00026000 P 04/21/17 26.0 0.10 0.30
PPL 170421P00027000 P 04/21/17 27.0 0.20 0.40
PPL 170421P00028000 P 04/21/17 28.0 0.30 0.50
PPL 170421P00029000 P 04/21/17 29.0 0.45 0.65
PPL 170421P00030000 P 04/21/17 30.0 0.65 0.80
PPL 170421P00031000 P 04/21/17 31.0 0.95 1.10
PPL 170421P00032000 P 04/21/17 32.0 1.30 1.45
PPL 170421P00033000 P 04/21/17 33.0 1.80 1.90
PPL 170421P00034000 P 04/21/17 34.0 2.35 2.60
PPL 170421P00035000 P 04/21/17 35.0 3.00 3.30
PPL 170421P00036000 P 04/21/17 36.0 3.80 4.00
PPL 170421P00037000 P 04/21/17 37.0 4.70 4.90
PPL 170421P00038000 P 04/21/17 38.0 5.60 5.80
PPL 170421P00039000 P 04/21/17 39.0 5.90 7.10
PPL 170421P00040000 P 04/21/17 40.0 5.30 8.10
PPL 170421P00041000 P 04/21/17 41.0 6.30 9.30
PPL 170421P00042000 P 04/21/17 42.0 7.20 10.50
PPL 170421P00043000 P 04/21/17 43.0 8.20 12.70
PPL 170421P00044000 P 04/21/17 44.0 9.30 13.70
PPL 170421P00045000 P 04/21/17 45.0 12.20 13.10
PPL 170721C00024000 C 07/21/17 24.0 8.80 9.50
PPL 170721C00025000 C 07/21/17 25.0 7.30 9.20
PPL 170721C00026000 C 07/21/17 26.0 6.80 7.50
PPL 170721C00027000 C 07/21/17 27.0 5.90 6.20
PPL 170721C00028000 C 07/21/17 28.0 5.00 5.20
PPL 170721C00029000 C 07/21/17 29.0 4.10 4.40
PPL 170721C00030000 C 07/21/17 30.0 3.40 3.60
PPL 170721C00031000 C 07/21/17 31.0 2.70 2.95
PPL 170721C00032000 C 07/21/17 32.0 2.05 2.35
PPL 170721C00033000 C 07/21/17 33.0 1.50 1.75
PPL 170721C00034000 C 07/21/17 34.0 1.00 1.20
PPL 170721C00035000 C 07/21/17 35.0 0.65 1.00
PPL 170721C00036000 C 07/21/17 36.0 0.45 0.70
PPL 170721C00037000 C 07/21/17 37.0 0.25 0.50
PPL 170721C00038000 C 07/21/17 38.0 0.15 0.30
PPL 170721C00039000 C 07/21/17 39.0 0.05 0.20
PPL 170721C00040000 C 07/21/17 40.0 0.00 0.15
PPL 170721C00041000 C 07/21/17 41.0 0.00 0.10
PPL 170721C00042000 C 07/21/17 42.0 0.00 0.05
PPL 170721P00024000 P 07/21/17 24.0 0.15 0.35
PPL 170721P00025000 P 07/21/17 25.0 0.25 0.45
PPL 170721P00026000 P 07/21/17 26.0 0.35 0.55
PPL 170721P00027000 P 07/21/17 27.0 0.45 0.70
PPL 170721P00028000 P 07/21/17 28.0 0.65 0.85
PPL 170721P00029000 P 07/21/17 29.0 0.85 1.05
PPL 170721P00030000 P 07/21/17 30.0 1.15 1.35
PPL 170721P00031000 P 07/21/17 31.0 1.45 1.70
PPL 170721P00032000 P 07/21/17 32.0 1.90 2.10
PPL 170721P00033000 P 07/21/17 33.0 2.35 2.60
PPL 170721P00034000 P 07/21/17 34.0 2.90 3.20
PPL 170721P00035000 P 07/21/17 35.0 3.60 3.90
PPL 170721P00036000 P 07/21/17 36.0 4.30 4.60
PPL 170721P00037000 P 07/21/17 37.0 5.10 5.40
PPL 170721P00038000 P 07/21/17 38.0 6.00 6.30
PPL 170721P00039000 P 07/21/17 39.0 6.90 7.20
PPL 170721P00040000 P 07/21/17 40.0 7.50 8.20
PPL 170721P00041000 P 07/21/17 41.0 8.50 9.10
PPL 170721P00042000 P 07/21/17 42.0 9.50 10.10
PPL 180119C00018000 C 01/19/18 18.0 14.50 15.60
PPL 180119C00020000 C 01/19/18 20.0 10.70 15.40
PPL 180119C00023000 C 01/19/18 23.0 7.80 12.00
PPL 180119C00025000 C 01/19/18 25.0 7.70 8.60
PPL 180119C00028000 C 01/19/18 28.0 5.10 5.40
PPL 180119C00030000 C 01/19/18 30.0 3.60 3.90
PPL 180119C00035000 C 01/19/18 35.0 1.10 1.35
PPL 180119C00037000 C 01/19/18 37.0 0.60 0.85
PPL 180119C00040000 C 01/19/18 40.0 0.15 0.40
PPL 180119C00042000 C 01/19/18 42.0 0.05 0.20
PPL 180119C00045000 C 01/19/18 45.0 0.00 0.10
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.10
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.05
PPL 180119P00018000 P 01/19/18 18.0 0.05 0.25
PPL 180119P00020000 P 01/19/18 20.0 0.20 0.40
PPL 180119P00023000 P 01/19/18 23.0 0.35 0.70
PPL 180119P00025000 P 01/19/18 25.0 0.75 0.90
PPL 180119P00028000 P 01/19/18 28.0 1.40 1.60
PPL 180119P00030000 P 01/19/18 30.0 2.05 2.25
PPL 180119P00035000 P 01/19/18 35.0 4.60 4.90
PPL 180119P00037000 P 01/19/18 37.0 6.00 6.40
PPL 180119P00040000 P 01/19/18 40.0 8.40 8.90
PPL 180119P00042000 P 01/19/18 42.0 10.20 10.80
PPL 180119P00045000 P 01/19/18 45.0 12.10 14.90
PPL 180119P00047000 P 01/19/18 47.0 12.90 17.20
PPL 180119P00050000 P 01/19/18 50.0 17.30 18.90
PPL 190118C00020000 C 01/18/19 20.0 12.30 13.70
PPL 190118C00023000 C 01/18/19 23.0 7.50 11.80
PPL 190118C00025000 C 01/18/19 25.0 7.80 8.40
PPL 190118C00028000 C 01/18/19 28.0 5.40 5.80
PPL 190118C00030000 C 01/18/19 30.0 4.00 4.40
PPL 190118C00032000 C 01/18/19 32.0 2.75 3.30
PPL 190118C00035000 C 01/18/19 35.0 1.50 2.10
PPL 190118C00037000 C 01/18/19 37.0 0.90 1.45
PPL 190118C00040000 C 01/18/19 40.0 0.35 0.80
PPL 190118C00042000 C 01/18/19 42.0 0.20 0.55
PPL 190118C00045000 C 01/18/19 45.0 0.05 0.25
PPL 190118C00050000 C 01/18/19 50.0 0.00 0.10
PPL 190118P00020000 P 01/18/19 20.0 0.55 0.95
PPL 190118P00023000 P 01/18/19 23.0 1.05 1.45
PPL 190118P00025000 P 01/18/19 25.0 1.45 1.95
PPL 190118P00028000 P 01/18/19 28.0 2.40 2.85
PPL 190118P00030000 P 01/18/19 30.0 3.20 3.60
PPL 190118P00032000 P 01/18/19 32.0 4.10 4.70
PPL 190118P00035000 P 01/18/19 35.0 5.80 6.50
PPL 190118P00037000 P 01/18/19 37.0 7.20 7.90
PPL 190118P00040000 P 01/18/19 40.0 9.60 10.30
PPL 190118P00042000 P 01/18/19 42.0 11.30 12.00
PPL 190118P00045000 P 01/18/19 45.0 14.10 14.70
PPL 190118P00050000 P 01/18/19 50.0 18.30 20.30

OPRA data is delayed 15 minutes.