Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ppl Corporation (PPL)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 180720C00021000 C Jul 20, 2018 21.0 7.20 7.40
PPL 180720C00022000 C Jul 20, 2018 22.0 6.10 6.50
PPL 180720C00023000 C Jul 20, 2018 23.0 5.20 5.40
PPL 180720C00024000 C Jul 20, 2018 24.0 4.20 4.40
PPL 180720C00025000 C Jul 20, 2018 25.0 3.20 3.40
PPL 180720C00026000 C Jul 20, 2018 26.0 2.30 2.40
PPL 180720C00027000 C Jul 20, 2018 27.0 1.40 1.50
PPL 180720C00028000 C Jul 20, 2018 28.0 0.65 0.75
PPL 180720C00029000 C Jul 20, 2018 29.0 0.20 0.25
PPL 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
PPL 180720C00031000 C Jul 20, 2018 31.0 0.00 0.05
PPL 180720C00032000 C Jul 20, 2018 32.0 0.00 0.05
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 0.05
PPL 180720P00024000 P Jul 20, 2018 24.0 0.00 0.05
PPL 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
PPL 180720P00026000 P Jul 20, 2018 26.0 0.05 0.10
PPL 180720P00027000 P Jul 20, 2018 27.0 0.10 0.20
PPL 180720P00028000 P Jul 20, 2018 28.0 0.40 0.45
PPL 180720P00029000 P Jul 20, 2018 29.0 0.90 1.00
PPL 180720P00030000 P Jul 20, 2018 30.0 1.70 1.85
PPL 180720P00031000 P Jul 20, 2018 31.0 2.70 2.80
PPL 180720P00032000 P Jul 20, 2018 32.0 3.60 3.80
PPL 180720P00033000 P Jul 20, 2018 33.0 4.60 4.80
PPL 180720P00034000 P Jul 20, 2018 34.0 5.60 5.90
PPL 180720P00035000 P Jul 20, 2018 35.0 6.60 6.90
PPL 180720P00036000 P Jul 20, 2018 36.0 7.60 7.90
PPL 180720P00037000 P Jul 20, 2018 37.0 8.50 8.90
PPL 180720P00038000 P Jul 20, 2018 38.0 9.60 9.90
PPL 180720P00039000 P Jul 20, 2018 39.0 10.30 11.30
PPL 180720P00040000 P Jul 20, 2018 40.0 11.60 12.00
PPL 180720P00041000 P Jul 20, 2018 41.0 12.30 13.30
PPL 180720P00042000 P Jul 20, 2018 42.0 13.60 13.90
PPL 180720P00043000 P Jul 20, 2018 43.0 14.40 15.20
PPL 180720P00044000 P Jul 20, 2018 44.0 15.60 15.90
PPL 180817C00019000 C Aug 17, 2018 19.0 8.50 9.60
PPL 180817C00020000 C Aug 17, 2018 20.0 7.00 8.60
PPL 180817C00021000 C Aug 17, 2018 21.0 6.90 7.50
PPL 180817C00022000 C Aug 17, 2018 22.0 5.90 6.50
PPL 180817C00023000 C Aug 17, 2018 23.0 4.90 5.50
PPL 180817C00024000 C Aug 17, 2018 24.0 3.90 4.60
PPL 180817C00025000 C Aug 17, 2018 25.0 3.00 3.60
PPL 180817C00026000 C Aug 17, 2018 26.0 2.25 2.65
PPL 180817C00027000 C Aug 17, 2018 27.0 1.60 1.75
PPL 180817C00028000 C Aug 17, 2018 28.0 0.95 1.05
PPL 180817C00029000 C Aug 17, 2018 29.0 0.45 0.55
PPL 180817C00030000 C Aug 17, 2018 30.0 0.15 0.25
PPL 180817C00031000 C Aug 17, 2018 31.0 0.05 0.10
PPL 180817C00032000 C Aug 17, 2018 32.0 0.00 0.05
PPL 180817C00033000 C Aug 17, 2018 33.0 0.00 0.05
PPL 180817C00034000 C Aug 17, 2018 34.0 0.00 0.05
PPL 180817C00035000 C Aug 17, 2018 35.0 0.00 0.05
PPL 180817P00019000 P Aug 17, 2018 19.0 0.00 0.05
PPL 180817P00020000 P Aug 17, 2018 20.0 0.00 0.05
PPL 180817P00021000 P Aug 17, 2018 21.0 0.00 0.05
PPL 180817P00022000 P Aug 17, 2018 22.0 0.00 0.05
PPL 180817P00023000 P Aug 17, 2018 23.0 0.00 0.05
PPL 180817P00024000 P Aug 17, 2018 24.0 0.00 0.10
PPL 180817P00025000 P Aug 17, 2018 25.0 0.05 0.10
PPL 180817P00026000 P Aug 17, 2018 26.0 0.15 0.20
PPL 180817P00027000 P Aug 17, 2018 27.0 0.30 0.35
PPL 180817P00028000 P Aug 17, 2018 28.0 0.60 0.65
PPL 180817P00029000 P Aug 17, 2018 29.0 1.10 1.20
PPL 180817P00030000 P Aug 17, 2018 30.0 1.80 1.95
PPL 180817P00031000 P Aug 17, 2018 31.0 2.60 3.20
PPL 180817P00032000 P Aug 17, 2018 32.0 3.60 4.20
PPL 180817P00033000 P Aug 17, 2018 33.0 4.60 5.20
PPL 180817P00034000 P Aug 17, 2018 34.0 5.60 6.20
PPL 180817P00035000 P Aug 17, 2018 35.0 6.60 7.20
PPL 181019C00021000 C Oct 19, 2018 21.0 7.20 7.50
PPL 181019C00022000 C Oct 19, 2018 22.0 6.10 6.50
PPL 181019C00023000 C Oct 19, 2018 23.0 5.20 5.60
PPL 181019C00024000 C Oct 19, 2018 24.0 4.30 4.50
PPL 181019C00025000 C Oct 19, 2018 25.0 3.40 3.70
PPL 181019C00026000 C Oct 19, 2018 26.0 2.60 2.75
PPL 181019C00027000 C Oct 19, 2018 27.0 1.80 1.90
PPL 181019C00028000 C Oct 19, 2018 28.0 1.15 1.30
PPL 181019C00029000 C Oct 19, 2018 29.0 0.70 0.80
PPL 181019C00030000 C Oct 19, 2018 30.0 0.35 0.45
PPL 181019C00031000 C Oct 19, 2018 31.0 0.15 0.20
PPL 181019C00032000 C Oct 19, 2018 32.0 0.05 0.15
PPL 181019C00033000 C Oct 19, 2018 33.0 0.00 0.10
PPL 181019C00034000 C Oct 19, 2018 34.0 0.00 0.05
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 0.05
PPL 181019C00038000 C Oct 19, 2018 38.0 0.00 0.05
PPL 181019C00039000 C Oct 19, 2018 39.0 0.00 0.05
PPL 181019P00021000 P Oct 19, 2018 21.0 0.00 0.10
PPL 181019P00022000 P Oct 19, 2018 22.0 0.00 0.10
PPL 181019P00023000 P Oct 19, 2018 23.0 0.05 0.15
PPL 181019P00024000 P Oct 19, 2018 24.0 0.10 0.20
PPL 181019P00025000 P Oct 19, 2018 25.0 0.20 0.30
PPL 181019P00026000 P Oct 19, 2018 26.0 0.35 0.45
PPL 181019P00027000 P Oct 19, 2018 27.0 0.60 0.70
PPL 181019P00028000 P Oct 19, 2018 28.0 1.00 1.10
PPL 181019P00029000 P Oct 19, 2018 29.0 1.55 1.65
PPL 181019P00030000 P Oct 19, 2018 30.0 2.25 2.40
PPL 181019P00031000 P Oct 19, 2018 31.0 3.00 3.20
PPL 181019P00032000 P Oct 19, 2018 32.0 3.90 4.50
PPL 181019P00033000 P Oct 19, 2018 33.0 4.90 5.10
PPL 181019P00034000 P Oct 19, 2018 34.0 5.50 6.30
PPL 181019P00035000 P Oct 19, 2018 35.0 6.60 7.10
PPL 181019P00036000 P Oct 19, 2018 36.0 7.80 8.30
PPL 181019P00037000 P Oct 19, 2018 37.0 7.60 9.70
PPL 181019P00038000 P Oct 19, 2018 38.0 7.70 10.80
PPL 181019P00039000 P Oct 19, 2018 39.0 10.50 11.20
PPL 190118C00019000 C Jan 18, 2019 19.0 9.00 9.60
PPL 190118C00020000 C Jan 18, 2019 20.0 8.00 8.60
PPL 190118C00021000 C Jan 18, 2019 21.0 7.10 7.80
PPL 190118C00022000 C Jan 18, 2019 22.0 6.00 6.90
PPL 190118C00023000 C Jan 18, 2019 23.0 5.20 5.60
PPL 190118C00024000 C Jan 18, 2019 24.0 4.30 4.70
PPL 190118C00025000 C Jan 18, 2019 25.0 3.50 3.70
PPL 190118C00026000 C Jan 18, 2019 26.0 2.75 2.90
PPL 190118C00027000 C Jan 18, 2019 27.0 2.00 2.15
PPL 190118C00028000 C Jan 18, 2019 28.0 1.35 1.55
PPL 190118C00029000 C Jan 18, 2019 29.0 0.90 1.05
PPL 190118C00030000 C Jan 18, 2019 30.0 0.50 0.70
PPL 190118C00031000 C Jan 18, 2019 31.0 0.30 0.45
PPL 190118C00032000 C Jan 18, 2019 32.0 0.15 0.25
PPL 190118C00033000 C Jan 18, 2019 33.0 0.10 0.20
PPL 190118C00034000 C Jan 18, 2019 34.0 0.05 0.15
PPL 190118C00035000 C Jan 18, 2019 35.0 0.00 0.05
PPL 190118C00036000 C Jan 18, 2019 36.0 0.00 0.05
PPL 190118C00037000 C Jan 18, 2019 37.0 0.00 0.05
PPL 190118C00040000 C Jan 18, 2019 40.0 0.00 0.05
PPL 190118C00042000 C Jan 18, 2019 42.0 0.00 0.05
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 190118P00019000 P Jan 18, 2019 19.0 0.00 0.10
PPL 190118P00020000 P Jan 18, 2019 20.0 0.05 0.15
PPL 190118P00021000 P Jan 18, 2019 21.0 0.05 0.20
PPL 190118P00022000 P Jan 18, 2019 22.0 0.15 0.25
PPL 190118P00023000 P Jan 18, 2019 23.0 0.15 0.30
PPL 190118P00024000 P Jan 18, 2019 24.0 0.30 0.45
PPL 190118P00025000 P Jan 18, 2019 25.0 0.45 0.60
PPL 190118P00026000 P Jan 18, 2019 26.0 0.65 0.85
PPL 190118P00027000 P Jan 18, 2019 27.0 1.00 1.15
PPL 190118P00028000 P Jan 18, 2019 28.0 1.45 1.60
PPL 190118P00029000 P Jan 18, 2019 29.0 1.95 2.35
PPL 190118P00030000 P Jan 18, 2019 30.0 2.65 2.80
PPL 190118P00031000 P Jan 18, 2019 31.0 3.40 3.70
PPL 190118P00032000 P Jan 18, 2019 32.0 4.20 4.50
PPL 190118P00033000 P Jan 18, 2019 33.0 5.10 5.50
PPL 190118P00034000 P Jan 18, 2019 34.0 6.00 6.50
PPL 190118P00035000 P Jan 18, 2019 35.0 7.00 7.40
PPL 190118P00036000 P Jan 18, 2019 36.0 7.90 8.40
PPL 190118P00037000 P Jan 18, 2019 37.0 8.90 9.50
PPL 190118P00040000 P Jan 18, 2019 40.0 11.60 12.50
PPL 190118P00042000 P Jan 18, 2019 42.0 13.50 14.70
PPL 190118P00045000 P Jan 18, 2019 45.0 16.80 17.40
PPL 190118P00050000 P Jan 18, 2019 50.0 21.70 22.50
PPL 200117C00020000 C Jan 17, 2020 20.0 8.20 8.60
PPL 200117C00023000 C Jan 17, 2020 23.0 5.40 5.80
PPL 200117C00025000 C Jan 17, 2020 25.0 3.70 4.10
PPL 200117C00028000 C Jan 17, 2020 28.0 1.90 2.10
PPL 200117C00030000 C Jan 17, 2020 30.0 1.05 1.30
PPL 200117C00033000 C Jan 17, 2020 33.0 0.40 0.55
PPL 200117C00035000 C Jan 17, 2020 35.0 0.15 0.35
PPL 200117C00037000 C Jan 17, 2020 37.0 0.00 0.25
PPL 200117C00040000 C Jan 17, 2020 40.0 0.00 0.20
PPL 200117C00042000 C Jan 17, 2020 42.0 0.00 0.20
PPL 200117C00045000 C Jan 17, 2020 45.0 0.00 0.15
PPL 200117C00047000 C Jan 17, 2020 47.0 0.00 0.10
PPL 200117C00050000 C Jan 17, 2020 50.0 0.00 0.05
PPL 200117C00055000 C Jan 17, 2020 55.0 0.00 0.05
PPL 200117P00020000 P Jan 17, 2020 20.0 0.30 0.50
PPL 200117P00023000 P Jan 17, 2020 23.0 0.80 1.20
PPL 200117P00025000 P Jan 17, 2020 25.0 1.30 1.60
PPL 200117P00028000 P Jan 17, 2020 28.0 2.55 3.30
PPL 200117P00030000 P Jan 17, 2020 30.0 3.70 4.20
PPL 200117P00033000 P Jan 17, 2020 33.0 5.90 6.70
PPL 200117P00035000 P Jan 17, 2020 35.0 7.50 8.10
PPL 200117P00037000 P Jan 17, 2020 37.0 9.30 10.30
PPL 200117P00040000 P Jan 17, 2020 40.0 12.20 13.10
PPL 200117P00042000 P Jan 17, 2020 42.0 13.60 15.30
PPL 200117P00045000 P Jan 17, 2020 45.0 15.80 17.40
PPL 200117P00047000 P Jan 17, 2020 47.0 18.50 19.80
PPL 200117P00050000 P Jan 17, 2020 50.0 21.10 22.60
PPL 200117P00055000 P Jan 17, 2020 55.0 26.30 27.60
OPRA data is delayed 15 minutes.