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 (2014-08-22)Premium Content

Ppl Corporation (PPL)
As of Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 141122C00025000 C 11/22/14 25.0 8.30 11.70
PPL 141122C00026000 C 11/22/14 26.0 6.60 11.30
PPL 141122C00027000 C 11/22/14 27.0 5.60 10.20
PPL 141122C00028000 C 11/22/14 28.0 4.80 8.70
PPL 141122C00029000 C 11/22/14 29.0 4.20 7.50
PPL 141122C00030000 C 11/22/14 30.0 4.50 5.30
PPL 141122C00031000 C 11/22/14 31.0 3.60 4.30
PPL 141122C00032000 C 11/22/14 32.0 2.60 3.40
PPL 141122C00033000 C 11/22/14 33.0 1.70 2.20
PPL 141122C00034000 C 11/22/14 34.0 1.05 1.30
PPL 141122C00035000 C 11/22/14 35.0 0.45 0.55
PPL 141122C00036000 C 11/22/14 36.0 0.05 0.30
PPL 141122C00037000 C 11/22/14 37.0 0.00 0.10
PPL 141122C00038000 C 11/22/14 38.0 0.00 0.25
PPL 141122C00039000 C 11/22/14 39.0 0.00 0.25
PPL 141122C00040000 C 11/22/14 40.0 0.00 0.25
PPL 141122C00041000 C 11/22/14 41.0 0.00 0.25
PPL 141122P00025000 P 11/22/14 25.0 0.00 0.25
PPL 141122P00026000 P 11/22/14 26.0 0.00 0.25
PPL 141122P00027000 P 11/22/14 27.0 0.00 0.25
PPL 141122P00028000 P 11/22/14 28.0 0.00 0.25
PPL 141122P00029000 P 11/22/14 29.0 0.00 0.25
PPL 141122P00030000 P 11/22/14 30.0 0.00 0.25
PPL 141122P00031000 P 11/22/14 31.0 0.00 0.15
PPL 141122P00032000 P 11/22/14 32.0 0.00 0.15
PPL 141122P00033000 P 11/22/14 33.0 0.00 0.20
PPL 141122P00034000 P 11/22/14 34.0 0.20 0.25
PPL 141122P00035000 P 11/22/14 35.0 0.50 0.65
PPL 141122P00036000 P 11/22/14 36.0 1.05 1.55
PPL 141122P00037000 P 11/22/14 37.0 1.80 2.45
PPL 141122P00038000 P 11/22/14 38.0 2.70 3.50
PPL 141122P00039000 P 11/22/14 39.0 3.10 5.10
PPL 141122P00040000 P 11/22/14 40.0 3.70 6.60
PPL 141122P00041000 P 11/22/14 41.0 5.30 6.80
PPL 141220C00025000 C 12/20/14 25.0 8.30 11.70
PPL 141220C00026000 C 12/20/14 26.0 7.10 10.70
PPL 141220C00027000 C 12/20/14 27.0 5.80 10.30
PPL 141220C00028000 C 12/20/14 28.0 6.10 7.80
PPL 141220C00029000 C 12/20/14 29.0 5.50 6.30
PPL 141220C00030000 C 12/20/14 30.0 4.50 5.40
PPL 141220C00031000 C 12/20/14 31.0 3.50 4.40
PPL 141220C00032000 C 12/20/14 32.0 2.60 3.40
PPL 141220C00033000 C 12/20/14 33.0 1.75 2.40
PPL 141220C00034000 C 12/20/14 34.0 1.15 1.40
PPL 141220C00035000 C 12/20/14 35.0 0.55 0.75
PPL 141220C00036000 C 12/20/14 36.0 0.20 0.25
PPL 141220C00037000 C 12/20/14 37.0 0.00 0.25
PPL 141220C00038000 C 12/20/14 38.0 0.00 0.25
PPL 141220C00039000 C 12/20/14 39.0 0.00 0.25
PPL 141220C00040000 C 12/20/14 40.0 0.00 0.25
PPL 141220C00041000 C 12/20/14 41.0 0.00 0.25
PPL 141220P00025000 P 12/20/14 25.0 0.00 0.25
PPL 141220P00026000 P 12/20/14 26.0 0.00 0.25
PPL 141220P00027000 P 12/20/14 27.0 0.00 0.25
PPL 141220P00028000 P 12/20/14 28.0 0.00 0.25
PPL 141220P00029000 P 12/20/14 29.0 0.00 0.25
PPL 141220P00030000 P 12/20/14 30.0 0.00 0.25
PPL 141220P00031000 P 12/20/14 31.0 0.00 0.25
PPL 141220P00032000 P 12/20/14 32.0 0.05 0.25
PPL 141220P00033000 P 12/20/14 33.0 0.15 0.45
PPL 141220P00034000 P 12/20/14 34.0 0.50 0.70
PPL 141220P00035000 P 12/20/14 35.0 0.90 1.20
PPL 141220P00036000 P 12/20/14 36.0 1.40 2.00
PPL 141220P00037000 P 12/20/14 37.0 2.15 2.95
PPL 141220P00038000 P 12/20/14 38.0 3.00 4.00
PPL 141220P00039000 P 12/20/14 39.0 4.00 4.90
PPL 141220P00040000 P 12/20/14 40.0 5.20 5.90
PPL 141220P00041000 P 12/20/14 41.0 5.60 7.20
PPL 150117C00015000 C 01/17/15 15.0 18.20 21.70
PPL 150117C00018000 C 01/17/15 18.0 14.60 19.30
PPL 150117C00019000 C 01/17/15 19.0 13.60 18.30
PPL 150117C00020000 C 01/17/15 20.0 12.60 15.40
PPL 150117C00021000 C 01/17/15 21.0 11.80 14.40
PPL 150117C00023000 C 01/17/15 23.0 9.60 12.40
PPL 150117C00024000 C 01/17/15 24.0 8.60 11.40
PPL 150117C00025000 C 01/17/15 25.0 7.60 10.40
PPL 150117C00026000 C 01/17/15 26.0 6.70 9.40
PPL 150117C00027000 C 01/17/15 27.0 7.50 8.40
PPL 150117C00028000 C 01/17/15 28.0 6.50 7.30
PPL 150117C00029000 C 01/17/15 29.0 5.50 6.30
PPL 150117C00030000 C 01/17/15 30.0 4.50 5.20
PPL 150117C00031000 C 01/17/15 31.0 2.50 4.70
PPL 150117C00032000 C 01/17/15 32.0 2.65 3.30
PPL 150117C00033000 C 01/17/15 33.0 1.85 2.40
PPL 150117C00034000 C 01/17/15 34.0 1.25 1.45
PPL 150117C00035000 C 01/17/15 35.0 0.70 0.80
PPL 150117C00036000 C 01/17/15 36.0 0.35 0.40
PPL 150117C00037000 C 01/17/15 37.0 0.05 0.20
PPL 150117C00038000 C 01/17/15 38.0 0.00 0.25
PPL 150117C00039000 C 01/17/15 39.0 0.00 0.20
PPL 150117C00040000 C 01/17/15 40.0 0.00 0.25
PPL 150117C00041000 C 01/17/15 41.0 0.00 0.25
PPL 150117C00042000 C 01/17/15 42.0 0.00 0.25
PPL 150117P00015000 P 01/17/15 15.0 0.00 0.25
PPL 150117P00018000 P 01/17/15 18.0 0.00 0.25
PPL 150117P00019000 P 01/17/15 19.0 0.00 0.25
PPL 150117P00020000 P 01/17/15 20.0 0.00 0.25
PPL 150117P00021000 P 01/17/15 21.0 0.00 0.25
PPL 150117P00023000 P 01/17/15 23.0 0.00 0.25
PPL 150117P00024000 P 01/17/15 24.0 0.00 0.25
PPL 150117P00025000 P 01/17/15 25.0 0.00 0.25
PPL 150117P00026000 P 01/17/15 26.0 0.00 0.25
PPL 150117P00027000 P 01/17/15 27.0 0.00 0.25
PPL 150117P00028000 P 01/17/15 28.0 0.00 0.25
PPL 150117P00029000 P 01/17/15 29.0 0.00 0.25
PPL 150117P00030000 P 01/17/15 30.0 0.05 0.25
PPL 150117P00031000 P 01/17/15 31.0 0.10 0.30
PPL 150117P00032000 P 01/17/15 32.0 0.20 0.40
PPL 150117P00033000 P 01/17/15 33.0 0.40 0.50
PPL 150117P00034000 P 01/17/15 34.0 0.65 0.75
PPL 150117P00035000 P 01/17/15 35.0 1.10 1.25
PPL 150117P00036000 P 01/17/15 36.0 1.60 2.60
PPL 150117P00037000 P 01/17/15 37.0 2.35 3.20
PPL 150117P00038000 P 01/17/15 38.0 3.20 4.10
PPL 150117P00039000 P 01/17/15 39.0 4.20 5.10
PPL 150117P00040000 P 01/17/15 40.0 3.60 7.20
PPL 150117P00041000 P 01/17/15 41.0 4.60 7.50
PPL 150117P00042000 P 01/17/15 42.0 6.50 8.20
PPL 150417C00018000 C 04/17/15 18.0 14.70 19.20
PPL 150417C00019000 C 04/17/15 19.0 13.70 18.20
PPL 150417C00020000 C 04/17/15 20.0 12.70 17.30
PPL 150417C00021000 C 04/17/15 21.0 11.70 16.20
PPL 150417C00023000 C 04/17/15 23.0 9.70 14.20
PPL 150417C00024000 C 04/17/15 24.0 8.70 13.20
PPL 150417C00025000 C 04/17/15 25.0 7.70 12.20
PPL 150417C00026000 C 04/17/15 26.0 6.70 11.20
PPL 150417C00027000 C 04/17/15 27.0 5.80 10.20
PPL 150417C00028000 C 04/17/15 28.0 4.70 9.20
PPL 150417C00029000 C 04/17/15 29.0 3.80 8.20
PPL 150417C00030000 C 04/17/15 30.0 2.80 7.20
PPL 150417C00031000 C 04/17/15 31.0 3.50 5.10
PPL 150417C00032000 C 04/17/15 32.0 2.75 3.60
PPL 150417C00033000 C 04/17/15 33.0 1.95 2.80
PPL 150417C00034000 C 04/17/15 34.0 1.45 1.75
PPL 150417C00035000 C 04/17/15 35.0 0.95 1.15
PPL 150417C00036000 C 04/17/15 36.0 0.55 0.70
PPL 150417C00037000 C 04/17/15 37.0 0.25 0.45
PPL 150417C00038000 C 04/17/15 38.0 0.00 1.00
PPL 150417C00039000 C 04/17/15 39.0 0.00 0.50
PPL 150417C00040000 C 04/17/15 40.0 0.00 0.30
PPL 150417C00041000 C 04/17/15 41.0 0.00 0.25
PPL 150417C00042000 C 04/17/15 42.0 0.00 0.25
PPL 150417P00018000 P 04/17/15 18.0 0.00 0.25
PPL 150417P00019000 P 04/17/15 19.0 0.00 0.25
PPL 150417P00020000 P 04/17/15 20.0 0.00 0.25
PPL 150417P00021000 P 04/17/15 21.0 0.00 0.25
PPL 150417P00023000 P 04/17/15 23.0 0.00 0.25
PPL 150417P00024000 P 04/17/15 24.0 0.00 0.25
PPL 150417P00025000 P 04/17/15 25.0 0.00 0.25
PPL 150417P00026000 P 04/17/15 26.0 0.00 0.30
PPL 150417P00027000 P 04/17/15 27.0 0.00 0.30
PPL 150417P00028000 P 04/17/15 28.0 0.05 0.35
PPL 150417P00029000 P 04/17/15 29.0 0.10 0.40
PPL 150417P00030000 P 04/17/15 30.0 0.20 0.50
PPL 150417P00031000 P 04/17/15 31.0 0.35 0.65
PPL 150417P00032000 P 04/17/15 32.0 0.55 0.80
PPL 150417P00033000 P 04/17/15 33.0 0.80 1.20
PPL 150417P00034000 P 04/17/15 34.0 1.25 1.40
PPL 150417P00035000 P 04/17/15 35.0 1.70 1.95
PPL 150417P00036000 P 04/17/15 36.0 2.15 3.00
PPL 150417P00037000 P 04/17/15 37.0 2.75 4.10
PPL 150417P00038000 P 04/17/15 38.0 3.60 6.10
PPL 150417P00039000 P 04/17/15 39.0 3.10 7.20
PPL 150417P00040000 P 04/17/15 40.0 3.70 8.10
PPL 150417P00041000 P 04/17/15 41.0 4.60 9.10
PPL 150417P00042000 P 04/17/15 42.0 5.70 10.10
PPL 160115C00015000 C 01/15/16 15.0 17.60 22.30
PPL 160115C00018000 C 01/15/16 18.0 14.50 19.40
PPL 160115C00020000 C 01/15/16 20.0 12.50 17.40
PPL 160115C00023000 C 01/15/16 23.0 9.50 14.40
PPL 160115C00025000 C 01/15/16 25.0 7.50 12.30
PPL 160115C00028000 C 01/15/16 28.0 4.60 9.00
PPL 160115C00030000 C 01/15/16 30.0 2.80 5.90
PPL 160115C00032000 C 01/15/16 32.0 2.80 3.50
PPL 160115C00035000 C 01/15/16 35.0 1.30 1.95
PPL 160115C00037000 C 01/15/16 37.0 0.85 0.95
PPL 160115C00040000 C 01/15/16 40.0 0.00 0.65
PPL 160115C00042000 C 01/15/16 42.0 0.00 1.00
PPL 160115C00045000 C 01/15/16 45.0 0.00 4.70
PPL 160115P00015000 P 01/15/16 15.0 0.00 1.00
PPL 160115P00018000 P 01/15/16 18.0 0.00 4.80
PPL 160115P00020000 P 01/15/16 20.0 0.00 4.80
PPL 160115P00023000 P 01/15/16 23.0 0.00 1.00
PPL 160115P00025000 P 01/15/16 25.0 0.00 1.05
PPL 160115P00028000 P 01/15/16 28.0 0.00 1.30
PPL 160115P00030000 P 01/15/16 30.0 0.55 1.80
PPL 160115P00032000 P 01/15/16 32.0 1.85 2.05
PPL 160115P00035000 P 01/15/16 35.0 2.70 4.30
PPL 160115P00037000 P 01/15/16 37.0 3.80 5.50
PPL 160115P00040000 P 01/15/16 40.0 6.10 8.10
PPL 160115P00042000 P 01/15/16 42.0 6.80 11.30
PPL 160115P00045000 P 01/15/16 45.0 9.70 14.00
PPL 170120C00018000 C 01/20/17 18.0 14.60 19.40
PPL 170120C00020000 C 01/20/17 20.0 12.60 17.40
PPL 170120C00023000 C 01/20/17 23.0 9.60 14.40
PPL 170120C00025000 C 01/20/17 25.0 7.60 12.40
PPL 170120C00028000 C 01/20/17 28.0 4.80 9.40
PPL 170120C00030000 C 01/20/17 30.0 3.50 7.50
PPL 170120C00032000 C 01/20/17 32.0 3.00 4.50
PPL 170120C00035000 C 01/20/17 35.0 1.60 3.40
PPL 170120C00037000 C 01/20/17 37.0 0.15 4.90
PPL 170120C00040000 C 01/20/17 40.0 0.10 1.40
PPL 170120C00042000 C 01/20/17 42.0 0.00 4.90
PPL 170120C00045000 C 01/20/17 45.0 0.00 4.90
PPL 170120C00047000 C 01/20/17 47.0 0.00 4.90
PPL 170120P00018000 P 01/20/17 18.0 0.00 4.20
PPL 170120P00020000 P 01/20/17 20.0 0.00 4.90
PPL 170120P00023000 P 01/20/17 23.0 0.00 4.60
PPL 170120P00025000 P 01/20/17 25.0 0.15 2.10
PPL 170120P00028000 P 01/20/17 28.0 0.35 2.35
PPL 170120P00030000 P 01/20/17 30.0 0.40 4.00
PPL 170120P00032000 P 01/20/17 32.0 2.20 5.50
PPL 170120P00035000 P 01/20/17 35.0 3.80 7.00
PPL 170120P00037000 P 01/20/17 37.0 5.00 8.30
PPL 170120P00040000 P 01/20/17 40.0 6.30 10.00
PPL 170120P00042000 P 01/20/17 42.0 8.00 11.90
PPL 170120P00045000 P 01/20/17 45.0 10.70 14.90
PPL 170120P00047000 P 01/20/17 47.0 12.50 16.80

OPRA data is delayed 15 minutes.