Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ppl Corporation (PPL)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 180316C00024000 C Mar 16, 2018 24.0 6.20 6.50
PPL 180316C00025000 C Mar 16, 2018 25.0 5.20 5.50
PPL 180316C00026000 C Mar 16, 2018 26.0 4.20 4.40
PPL 180316C00027000 C Mar 16, 2018 27.0 3.20 3.40
PPL 180316C00028000 C Mar 16, 2018 28.0 2.25 2.45
PPL 180316C00029000 C Mar 16, 2018 29.0 1.35 1.50
PPL 180316C00030000 C Mar 16, 2018 30.0 0.60 0.65
PPL 180316C00031000 C Mar 16, 2018 31.0 0.10 0.20
PPL 180316C00032000 C Mar 16, 2018 32.0 0.00 0.10
PPL 180316C00033000 C Mar 16, 2018 33.0 0.00 0.05
PPL 180316C00034000 C Mar 16, 2018 34.0 0.00 0.05
PPL 180316C00035000 C Mar 16, 2018 35.0 0.00 0.05
PPL 180316C00036000 C Mar 16, 2018 36.0 0.00 0.05
PPL 180316C00037000 C Mar 16, 2018 37.0 0.00 0.05
PPL 180316C00038000 C Mar 16, 2018 38.0 0.00 0.05
PPL 180316C00039000 C Mar 16, 2018 39.0 0.00 0.05
PPL 180316C00040000 C Mar 16, 2018 40.0 0.00 0.05
PPL 180316P00024000 P Mar 16, 2018 24.0 0.00 0.05
PPL 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
PPL 180316P00026000 P Mar 16, 2018 26.0 0.00 0.05
PPL 180316P00027000 P Mar 16, 2018 27.0 0.00 0.05
PPL 180316P00028000 P Mar 16, 2018 28.0 0.05 0.15
PPL 180316P00029000 P Mar 16, 2018 29.0 0.20 0.25
PPL 180316P00030000 P Mar 16, 2018 30.0 0.50 0.55
PPL 180316P00031000 P Mar 16, 2018 31.0 1.15 1.25
PPL 180316P00032000 P Mar 16, 2018 32.0 2.00 2.20
PPL 180316P00033000 P Mar 16, 2018 33.0 3.00 3.20
PPL 180316P00034000 P Mar 16, 2018 34.0 4.00 4.20
PPL 180316P00035000 P Mar 16, 2018 35.0 4.90 5.20
PPL 180316P00036000 P Mar 16, 2018 36.0 5.50 6.20
PPL 180316P00037000 P Mar 16, 2018 37.0 6.90 7.20
PPL 180316P00038000 P Mar 16, 2018 38.0 7.80 8.20
PPL 180316P00039000 P Mar 16, 2018 39.0 8.90 9.20
PPL 180316P00040000 P Mar 16, 2018 40.0 9.90 10.20
PPL 180420C00025000 C Apr 20, 2018 25.0 5.20 5.50
PPL 180420C00026000 C Apr 20, 2018 26.0 4.00 4.70
PPL 180420C00027000 C Apr 20, 2018 27.0 3.30 3.50
PPL 180420C00028000 C Apr 20, 2018 28.0 2.35 2.50
PPL 180420C00029000 C Apr 20, 2018 29.0 1.50 1.60
PPL 180420C00030000 C Apr 20, 2018 30.0 0.85 0.90
PPL 180420C00031000 C Apr 20, 2018 31.0 0.40 0.45
PPL 180420C00032000 C Apr 20, 2018 32.0 0.15 0.20
PPL 180420C00033000 C Apr 20, 2018 33.0 0.00 0.10
PPL 180420C00034000 C Apr 20, 2018 34.0 0.00 0.05
PPL 180420C00035000 C Apr 20, 2018 35.0 0.00 0.05
PPL 180420C00036000 C Apr 20, 2018 36.0 0.00 0.05
PPL 180420C00037000 C Apr 20, 2018 37.0 0.00 0.05
PPL 180420C00038000 C Apr 20, 2018 38.0 0.00 0.05
PPL 180420C00039000 C Apr 20, 2018 39.0 0.00 0.05
PPL 180420C00040000 C Apr 20, 2018 40.0 0.00 0.05
PPL 180420C00041000 C Apr 20, 2018 41.0 0.00 0.05
PPL 180420C00042000 C Apr 20, 2018 42.0 0.00 0.05
PPL 180420C00043000 C Apr 20, 2018 43.0 0.00 0.05
PPL 180420C00044000 C Apr 20, 2018 44.0 0.00 0.05
PPL 180420C00045000 C Apr 20, 2018 45.0 0.00 0.05
PPL 180420C00046000 C Apr 20, 2018 46.0 0.00 0.05
PPL 180420C00047000 C Apr 20, 2018 47.0 0.00 0.05
PPL 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
PPL 180420P00026000 P Apr 20, 2018 26.0 0.05 0.15
PPL 180420P00027000 P Apr 20, 2018 27.0 0.15 0.20
PPL 180420P00028000 P Apr 20, 2018 28.0 0.25 0.35
PPL 180420P00029000 P Apr 20, 2018 29.0 0.45 0.55
PPL 180420P00030000 P Apr 20, 2018 30.0 0.80 0.85
PPL 180420P00031000 P Apr 20, 2018 31.0 1.35 1.50
PPL 180420P00032000 P Apr 20, 2018 32.0 2.10 2.25
PPL 180420P00033000 P Apr 20, 2018 33.0 3.00 3.20
PPL 180420P00034000 P Apr 20, 2018 34.0 4.00 4.20
PPL 180420P00035000 P Apr 20, 2018 35.0 5.00 5.20
PPL 180420P00036000 P Apr 20, 2018 36.0 6.00 6.20
PPL 180420P00037000 P Apr 20, 2018 37.0 7.00 7.20
PPL 180420P00038000 P Apr 20, 2018 38.0 7.80 8.20
PPL 180420P00039000 P Apr 20, 2018 39.0 8.90 9.20
PPL 180420P00040000 P Apr 20, 2018 40.0 9.70 10.20
PPL 180420P00041000 P Apr 20, 2018 41.0 10.90 11.20
PPL 180420P00042000 P Apr 20, 2018 42.0 11.90 12.30
PPL 180420P00043000 P Apr 20, 2018 43.0 12.90 13.50
PPL 180420P00044000 P Apr 20, 2018 44.0 13.90 14.20
PPL 180420P00045000 P Apr 20, 2018 45.0 14.90 15.20
PPL 180420P00046000 P Apr 20, 2018 46.0 15.60 16.20
PPL 180420P00047000 P Apr 20, 2018 47.0 16.80 17.20
PPL 180720C00025000 C Jul 20, 2018 25.0 5.20 5.50
PPL 180720C00026000 C Jul 20, 2018 26.0 4.20 4.50
PPL 180720C00027000 C Jul 20, 2018 27.0 3.30 3.60
PPL 180720C00028000 C Jul 20, 2018 28.0 2.60 2.70
PPL 180720C00029000 C Jul 20, 2018 29.0 1.85 2.00
PPL 180720C00030000 C Jul 20, 2018 30.0 1.25 1.40
PPL 180720C00031000 C Jul 20, 2018 31.0 0.80 0.90
PPL 180720C00032000 C Jul 20, 2018 32.0 0.45 0.55
PPL 180720C00033000 C Jul 20, 2018 33.0 0.25 0.35
PPL 180720C00034000 C Jul 20, 2018 34.0 0.10 0.20
PPL 180720C00035000 C Jul 20, 2018 35.0 0.05 0.10
PPL 180720C00036000 C Jul 20, 2018 36.0 0.00 0.10
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 0.15
PPL 180720C00040000 C Jul 20, 2018 40.0 0.00 0.15
PPL 180720C00041000 C Jul 20, 2018 41.0 0.00 0.15
PPL 180720C00042000 C Jul 20, 2018 42.0 0.00 0.05
PPL 180720C00043000 C Jul 20, 2018 43.0 0.00 0.10
PPL 180720C00044000 C Jul 20, 2018 44.0 0.00 0.05
PPL 180720P00025000 P Jul 20, 2018 25.0 0.20 0.30
PPL 180720P00026000 P Jul 20, 2018 26.0 0.30 0.40
PPL 180720P00027000 P Jul 20, 2018 27.0 0.45 0.55
PPL 180720P00028000 P Jul 20, 2018 28.0 0.65 0.80
PPL 180720P00029000 P Jul 20, 2018 29.0 0.95 1.10
PPL 180720P00030000 P Jul 20, 2018 30.0 1.40 1.55
PPL 180720P00031000 P Jul 20, 2018 31.0 1.95 2.10
PPL 180720P00032000 P Jul 20, 2018 32.0 2.60 2.80
PPL 180720P00033000 P Jul 20, 2018 33.0 3.40 3.60
PPL 180720P00034000 P Jul 20, 2018 34.0 4.20 4.60
PPL 180720P00035000 P Jul 20, 2018 35.0 5.10 5.60
PPL 180720P00036000 P Jul 20, 2018 36.0 6.10 6.50
PPL 180720P00037000 P Jul 20, 2018 37.0 7.00 7.50
PPL 180720P00038000 P Jul 20, 2018 38.0 7.60 8.90
PPL 180720P00039000 P Jul 20, 2018 39.0 8.80 9.70
PPL 180720P00040000 P Jul 20, 2018 40.0 9.60 11.00
PPL 180720P00041000 P Jul 20, 2018 41.0 10.00 12.60
PPL 180720P00042000 P Jul 20, 2018 42.0 10.50 13.90
PPL 180720P00043000 P Jul 20, 2018 43.0 11.40 15.40
PPL 180720P00044000 P Jul 20, 2018 44.0 13.80 14.70
PPL 181019C00023000 C Oct 19, 2018 23.0 7.20 7.50
PPL 181019C00024000 C Oct 19, 2018 24.0 5.40 6.70
PPL 181019C00025000 C Oct 19, 2018 25.0 5.10 5.60
PPL 181019C00026000 C Oct 19, 2018 26.0 4.20 4.60
PPL 181019C00027000 C Oct 19, 2018 27.0 3.50 3.70
PPL 181019C00028000 C Oct 19, 2018 28.0 2.75 2.90
PPL 181019C00029000 C Oct 19, 2018 29.0 2.10 2.20
PPL 181019C00030000 C Oct 19, 2018 30.0 1.50 1.65
PPL 181019C00031000 C Oct 19, 2018 31.0 1.05 1.20
PPL 181019C00032000 C Oct 19, 2018 32.0 0.70 0.80
PPL 181019C00033000 C Oct 19, 2018 33.0 0.45 0.55
PPL 181019C00034000 C Oct 19, 2018 34.0 0.25 0.35
PPL 181019C00035000 C Oct 19, 2018 35.0 0.15 0.25
PPL 181019C00036000 C Oct 19, 2018 36.0 0.05 0.20
PPL 181019C00037000 C Oct 19, 2018 37.0 0.05 0.15
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 181019P00023000 P Oct 19, 2018 23.0 0.20 0.35
PPL 181019P00024000 P Oct 19, 2018 24.0 0.30 0.40
PPL 181019P00025000 P Oct 19, 2018 25.0 0.40 0.55
PPL 181019P00026000 P Oct 19, 2018 26.0 0.60 0.65
PPL 181019P00027000 P Oct 19, 2018 27.0 0.80 0.90
PPL 181019P00028000 P Oct 19, 2018 28.0 1.05 1.20
PPL 181019P00029000 P Oct 19, 2018 29.0 1.40 1.55
PPL 181019P00030000 P Oct 19, 2018 30.0 1.90 2.00
PPL 181019P00031000 P Oct 19, 2018 31.0 2.45 2.60
PPL 181019P00032000 P Oct 19, 2018 32.0 3.10 3.30
PPL 181019P00033000 P Oct 19, 2018 33.0 3.80 4.00
PPL 181019P00034000 P Oct 19, 2018 34.0 4.60 4.80
PPL 181019P00035000 P Oct 19, 2018 35.0 5.50 5.70
PPL 181019P00036000 P Oct 19, 2018 36.0 6.40 6.70
PPL 181019P00037000 P Oct 19, 2018 37.0 5.60 9.60
PPL 181019P00038000 P Oct 19, 2018 38.0 6.50 10.70
PPL 181019P00039000 P Oct 19, 2018 39.0 8.60 10.20
PPL 190118C00020000 C Jan 18, 2019 20.0 9.80 10.70
PPL 190118C00023000 C Jan 18, 2019 23.0 7.10 7.60
PPL 190118C00025000 C Jan 18, 2019 25.0 5.00 5.70
PPL 190118C00028000 C Jan 18, 2019 28.0 2.85 3.20
PPL 190118C00030000 C Jan 18, 2019 30.0 1.65 1.90
PPL 190118C00032000 C Jan 18, 2019 32.0 0.85 1.10
PPL 190118C00035000 C Jan 18, 2019 35.0 0.20 0.30
PPL 190118C00037000 C Jan 18, 2019 37.0 0.10 0.20
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 0.10
PPL 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
PPL 190118P00020000 P Jan 18, 2019 20.0 0.10 0.25
PPL 190118P00023000 P Jan 18, 2019 23.0 0.35 0.55
PPL 190118P00025000 P Jan 18, 2019 25.0 0.60 0.80
PPL 190118P00028000 P Jan 18, 2019 28.0 1.40 1.65
PPL 190118P00030000 P Jan 18, 2019 30.0 2.25 2.50
PPL 190118P00032000 P Jan 18, 2019 32.0 3.40 3.80
PPL 190118P00035000 P Jan 18, 2019 35.0 5.70 6.20
PPL 190118P00037000 P Jan 18, 2019 37.0 7.10 8.50
PPL 190118P00040000 P Jan 18, 2019 40.0 9.50 11.80
PPL 190118P00042000 P Jan 18, 2019 42.0 12.20 12.70
PPL 190118P00045000 P Jan 18, 2019 45.0 14.60 16.20
PPL 190118P00050000 P Jan 18, 2019 50.0 19.40 21.20
PPL 200117C00020000 C Jan 17, 2020 20.0 8.60 11.50
PPL 200117C00023000 C Jan 17, 2020 23.0 5.00 9.80
PPL 200117C00025000 C Jan 17, 2020 25.0 5.10 6.00
PPL 200117C00028000 C Jan 17, 2020 28.0 3.20 3.80
PPL 200117C00030000 C Jan 17, 2020 30.0 2.15 2.65
PPL 200117C00033000 C Jan 17, 2020 33.0 1.05 1.65
PPL 200117C00035000 C Jan 17, 2020 35.0 0.60 0.90
PPL 200117C00037000 C Jan 17, 2020 37.0 0.30 0.80
PPL 200117C00040000 C Jan 17, 2020 40.0 0.10 0.65
PPL 200117C00042000 C Jan 17, 2020 42.0 0.00 0.35
PPL 200117C00045000 C Jan 17, 2020 45.0 0.05 0.40
PPL 200117C00047000 C Jan 17, 2020 47.0 0.00 0.35
PPL 200117C00050000 C Jan 17, 2020 50.0 0.00 4.90
PPL 200117C00055000 C Jan 17, 2020 55.0 0.00 1.95
PPL 200117P00020000 P Jan 17, 2020 20.0 0.40 1.00
PPL 200117P00023000 P Jan 17, 2020 23.0 0.90 1.30
PPL 200117P00025000 P Jan 17, 2020 25.0 1.40 1.75
PPL 200117P00028000 P Jan 17, 2020 28.0 2.40 2.80
PPL 200117P00030000 P Jan 17, 2020 30.0 3.30 3.80
PPL 200117P00033000 P Jan 17, 2020 33.0 5.10 5.70
PPL 200117P00035000 P Jan 17, 2020 35.0 6.30 7.20
PPL 200117P00037000 P Jan 17, 2020 37.0 8.10 8.80
PPL 200117P00040000 P Jan 17, 2020 40.0 10.00 12.70
PPL 200117P00042000 P Jan 17, 2020 42.0 11.90 14.40
PPL 200117P00045000 P Jan 17, 2020 45.0 14.70 17.10
PPL 200117P00047000 P Jan 17, 2020 47.0 16.60 19.00
PPL 200117P00050000 P Jan 17, 2020 50.0 19.70 21.80
PPL 200117P00055000 P Jan 17, 2020 55.0 23.10 27.40
OPRA data is delayed 15 minutes.