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 (2015-08-21)Premium Content

Ppl Corporation (PPL)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150918C00022000 C 09/18/15 22.0 7.40 8.00
PPL 150918C00023000 C 09/18/15 23.0 5.80 7.00
PPL 150918C00024000 C 09/18/15 24.0 5.10 6.00
PPL 150918C00025000 C 09/18/15 25.0 4.00 5.00
PPL 150918C00026000 C 09/18/15 26.0 2.95 4.10
PPL 150918C00027000 C 09/18/15 27.0 2.45 3.10
PPL 150918C00028000 C 09/18/15 28.0 0.95 2.45
PPL 150918C00029000 C 09/18/15 29.0 0.65 1.00
PPL 150918C00030000 C 09/18/15 30.0 0.25 0.35
PPL 150918C00031000 C 09/18/15 31.0 0.00 0.15
PPL 150918C00032000 C 09/18/15 32.0 0.00 0.25
PPL 150918C00033000 C 09/18/15 33.0 0.00 0.25
PPL 150918C00034000 C 09/18/15 34.0 0.00 0.10
PPL 150918C00035000 C 09/18/15 35.0 0.00 0.15
PPL 150918C00036000 C 09/18/15 36.0 0.00 0.10
PPL 150918C00037000 C 09/18/15 37.0 0.00 0.05
PPL 150918C00038000 C 09/18/15 38.0 0.00 0.05
PPL 150918C00039000 C 09/18/15 39.0 0.00 0.05
PPL 150918C00040000 C 09/18/15 40.0 0.00 0.05
PPL 150918P00022000 P 09/18/15 22.0 0.00 0.15
PPL 150918P00023000 P 09/18/15 23.0 0.00 0.30
PPL 150918P00024000 P 09/18/15 24.0 0.00 0.40
PPL 150918P00025000 P 09/18/15 25.0 0.00 0.50
PPL 150918P00026000 P 09/18/15 26.0 0.00 0.45
PPL 150918P00027000 P 09/18/15 27.0 0.00 0.50
PPL 150918P00028000 P 09/18/15 28.0 0.00 0.50
PPL 150918P00029000 P 09/18/15 29.0 0.35 0.50
PPL 150918P00030000 P 09/18/15 30.0 0.90 1.05
PPL 150918P00031000 P 09/18/15 31.0 1.25 1.95
PPL 150918P00032000 P 09/18/15 32.0 2.05 2.95
PPL 150918P00033000 P 09/18/15 33.0 2.95 4.00
PPL 150918P00034000 P 09/18/15 34.0 3.80 5.00
PPL 150918P00035000 P 09/18/15 35.0 4.90 6.10
PPL 150918P00036000 P 09/18/15 36.0 5.90 6.90
PPL 150918P00037000 P 09/18/15 37.0 6.80 8.00
PPL 150918P00038000 P 09/18/15 38.0 6.70 10.20
PPL 150918P00039000 P 09/18/15 39.0 8.90 10.00
PPL 150918P00040000 P 09/18/15 40.0 8.80 12.10
PPL 151016C00020000 C 10/16/15 20.0 8.30 11.60
PPL 151016C00021000 C 10/16/15 21.0 7.30 10.60
PPL 151016C00022000 C 10/16/15 22.0 6.90 9.00
PPL 151016C00023000 C 10/16/15 23.0 6.20 7.80
PPL 151016C00024000 C 10/16/15 24.0 5.30 6.70
PPL 151016C00025000 C 10/16/15 25.0 4.30 5.70
PPL 151016C00026000 C 10/16/15 26.0 3.40 4.80
PPL 151016C00027000 C 10/16/15 27.0 2.40 3.80
PPL 151016C00028000 C 10/16/15 28.0 1.65 2.35
PPL 151016C00029000 C 10/16/15 29.0 1.05 1.35
PPL 151016C00030000 C 10/16/15 30.0 0.55 0.70
PPL 151016C00031000 C 10/16/15 31.0 0.15 0.45
PPL 151016C00032000 C 10/16/15 32.0 0.05 0.20
PPL 151016C00033000 C 10/16/15 33.0 0.05 0.50
PPL 151016C00034000 C 10/16/15 34.0 0.00 0.35
PPL 151016C00035000 C 10/16/15 35.0 0.00 0.40
PPL 151016C00036000 C 10/16/15 36.0 0.00 0.30
PPL 151016C00037000 C 10/16/15 37.0 0.00 0.15
PPL 151016C00038000 C 10/16/15 38.0 0.00 0.20
PPL 151016C00039000 C 10/16/15 39.0 0.00 0.15
PPL 151016C00040000 C 10/16/15 40.0 0.00 0.10
PPL 151016P00020000 P 10/16/15 20.0 0.00 0.35
PPL 151016P00021000 P 10/16/15 21.0 0.00 0.50
PPL 151016P00022000 P 10/16/15 22.0 0.00 0.50
PPL 151016P00023000 P 10/16/15 23.0 0.00 0.60
PPL 151016P00024000 P 10/16/15 24.0 0.00 0.60
PPL 151016P00025000 P 10/16/15 25.0 0.00 0.50
PPL 151016P00026000 P 10/16/15 26.0 0.00 0.50
PPL 151016P00027000 P 10/16/15 27.0 0.00 0.50
PPL 151016P00028000 P 10/16/15 28.0 0.40 0.55
PPL 151016P00029000 P 10/16/15 29.0 0.80 0.90
PPL 151016P00030000 P 10/16/15 30.0 1.10 1.45
PPL 151016P00031000 P 10/16/15 31.0 1.50 2.20
PPL 151016P00032000 P 10/16/15 32.0 2.15 3.00
PPL 151016P00033000 P 10/16/15 33.0 2.90 4.00
PPL 151016P00034000 P 10/16/15 34.0 4.00 5.00
PPL 151016P00035000 P 10/16/15 35.0 4.60 6.40
PPL 151016P00036000 P 10/16/15 36.0 5.70 7.00
PPL 151016P00037000 P 10/16/15 37.0 6.70 8.10
PPL 151016P00038000 P 10/16/15 38.0 6.70 10.10
PPL 151016P00039000 P 10/16/15 39.0 7.80 11.10
PPL 151016P00040000 P 10/16/15 40.0 8.80 12.10
PPL 160115C00020000 C 01/15/16 20.0 8.30 11.70
PPL 160115C00021000 C 01/15/16 21.0 7.00 10.80
PPL 160115C00022000 C 01/15/16 22.0 6.30 9.60
PPL 160115C00023000 C 01/15/16 23.0 6.10 7.90
PPL 160115C00024000 C 01/15/16 24.0 5.10 6.90
PPL 160115C00025000 C 01/15/16 25.0 4.40 5.60
PPL 160115C00026000 C 01/15/16 26.0 3.50 4.70
PPL 160115C00027000 C 01/15/16 27.0 2.80 3.70
PPL 160115C00028000 C 01/15/16 28.0 2.15 2.65
PPL 160115C00029000 C 01/15/16 29.0 1.55 2.05
PPL 160115C00030000 C 01/15/16 30.0 1.10 1.35
PPL 160115C00031000 C 01/15/16 31.0 0.75 0.85
PPL 160115C00032000 C 01/15/16 32.0 0.40 0.60
PPL 160115C00033000 C 01/15/16 33.0 0.30 0.35
PPL 160115C00034000 C 01/15/16 34.0 0.10 0.25
PPL 160115C00035000 C 01/15/16 35.0 0.05 0.35
PPL 160115C00036000 C 01/15/16 36.0 0.00 0.50
PPL 160115C00037000 C 01/15/16 37.0 0.00 0.50
PPL 160115C00038000 C 01/15/16 38.0 0.00 0.50
PPL 160115C00039000 C 01/15/16 39.0 0.00 0.40
PPL 160115C00040000 C 01/15/16 40.0 0.00 0.15
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.50
PPL 160115P00021000 P 01/15/16 21.0 0.00 0.50
PPL 160115P00022000 P 01/15/16 22.0 0.00 0.50
PPL 160115P00023000 P 01/15/16 23.0 0.00 0.50
PPL 160115P00024000 P 01/15/16 24.0 0.05 0.55
PPL 160115P00025000 P 01/15/16 25.0 0.25 0.70
PPL 160115P00026000 P 01/15/16 26.0 0.40 0.80
PPL 160115P00027000 P 01/15/16 27.0 0.75 0.95
PPL 160115P00028000 P 01/15/16 28.0 1.10 1.25
PPL 160115P00029000 P 01/15/16 29.0 1.45 1.70
PPL 160115P00030000 P 01/15/16 30.0 1.70 2.30
PPL 160115P00031000 P 01/15/16 31.0 2.10 2.95
PPL 160115P00032000 P 01/15/16 32.0 2.80 3.70
PPL 160115P00033000 P 01/15/16 33.0 3.60 4.60
PPL 160115P00034000 P 01/15/16 34.0 4.20 5.60
PPL 160115P00035000 P 01/15/16 35.0 5.20 6.40
PPL 160115P00036000 P 01/15/16 36.0 5.70 7.80
PPL 160115P00037000 P 01/15/16 37.0 6.90 8.50
PPL 160115P00038000 P 01/15/16 38.0 7.00 10.60
PPL 160115P00039000 P 01/15/16 39.0 8.10 11.50
PPL 160115P00040000 P 01/15/16 40.0 9.00 12.40
PPL 160415C00020000 C 04/15/16 20.0 7.70 12.20
PPL 160415C00021000 C 04/15/16 21.0 6.70 11.10
PPL 160415C00022000 C 04/15/16 22.0 5.70 10.20
PPL 160415C00023000 C 04/15/16 23.0 4.70 9.20
PPL 160415C00024000 C 04/15/16 24.0 3.70 8.20
PPL 160415C00025000 C 04/15/16 25.0 2.80 7.00
PPL 160415C00026000 C 04/15/16 26.0 1.95 6.40
PPL 160415C00027000 C 04/15/16 27.0 2.90 4.20
PPL 160415C00028000 C 04/15/16 28.0 2.25 3.30
PPL 160415C00029000 C 04/15/16 29.0 1.80 2.35
PPL 160415C00030000 C 04/15/16 30.0 1.30 1.55
PPL 160415C00031000 C 04/15/16 31.0 0.95 1.20
PPL 160415C00032000 C 04/15/16 32.0 0.45 1.15
PPL 160415C00033000 C 04/15/16 33.0 0.20 0.60
PPL 160415C00034000 C 04/15/16 34.0 0.00 0.65
PPL 160415C00035000 C 04/15/16 35.0 0.00 0.50
PPL 160415C00036000 C 04/15/16 36.0 0.00 0.50
PPL 160415C00037000 C 04/15/16 37.0 0.00 0.50
PPL 160415C00038000 C 04/15/16 38.0 0.00 0.50
PPL 160415C00039000 C 04/15/16 39.0 0.00 0.80
PPL 160415C00040000 C 04/15/16 40.0 0.00 0.50
PPL 160415C00041000 C 04/15/16 41.0 0.00 0.45
PPL 160415C00042000 C 04/15/16 42.0 0.00 0.35
PPL 160415C00043000 C 04/15/16 43.0 0.00 0.25
PPL 160415P00020000 P 04/15/16 20.0 0.00 0.50
PPL 160415P00021000 P 04/15/16 21.0 0.00 0.60
PPL 160415P00022000 P 04/15/16 22.0 0.00 0.60
PPL 160415P00023000 P 04/15/16 23.0 0.10 0.70
PPL 160415P00024000 P 04/15/16 24.0 0.20 0.90
PPL 160415P00025000 P 04/15/16 25.0 0.50 0.95
PPL 160415P00026000 P 04/15/16 26.0 0.70 1.20
PPL 160415P00027000 P 04/15/16 27.0 1.15 1.40
PPL 160415P00028000 P 04/15/16 28.0 1.50 1.80
PPL 160415P00029000 P 04/15/16 29.0 1.95 2.20
PPL 160415P00030000 P 04/15/16 30.0 2.25 2.85
PPL 160415P00031000 P 04/15/16 31.0 2.60 3.50
PPL 160415P00032000 P 04/15/16 32.0 2.80 4.80
PPL 160415P00033000 P 04/15/16 33.0 2.80 6.80
PPL 160415P00034000 P 04/15/16 34.0 3.40 7.20
PPL 160415P00035000 P 04/15/16 35.0 4.30 8.50
PPL 160415P00036000 P 04/15/16 36.0 5.20 9.50
PPL 160415P00037000 P 04/15/16 37.0 6.20 10.20
PPL 160415P00038000 P 04/15/16 38.0 7.00 11.40
PPL 160415P00039000 P 04/15/16 39.0 8.10 12.40
PPL 160415P00040000 P 04/15/16 40.0 9.10 13.40
PPL 160415P00041000 P 04/15/16 41.0 10.10 14.40
PPL 160415P00042000 P 04/15/16 42.0 11.10 15.50
PPL 160415P00043000 P 04/15/16 43.0 12.00 16.40
PPL 170120C00018000 C 01/20/17 18.0 9.70 14.20
PPL 170120C00020000 C 01/20/17 20.0 7.50 12.00
PPL 170120C00023000 C 01/20/17 23.0 4.60 9.10
PPL 170120C00025000 C 01/20/17 25.0 4.30 6.00
PPL 170120C00028000 C 01/20/17 28.0 1.20 5.50
PPL 170120C00030000 C 01/20/17 30.0 1.25 2.75
PPL 170120C00032000 C 01/20/17 32.0 0.00 3.00
PPL 170120C00035000 C 01/20/17 35.0 0.00 0.90
PPL 170120C00037000 C 01/20/17 37.0 0.00 1.00
PPL 170120C00040000 C 01/20/17 40.0 0.00 1.00
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.50
PPL 170120P00020000 P 01/20/17 20.0 0.05 1.05
PPL 170120P00023000 P 01/20/17 23.0 0.15 1.70
PPL 170120P00025000 P 01/20/17 25.0 0.20 4.00
PPL 170120P00028000 P 01/20/17 28.0 1.00 3.60
PPL 170120P00030000 P 01/20/17 30.0 2.55 4.90
PPL 170120P00032000 P 01/20/17 32.0 3.30 6.20
PPL 170120P00035000 P 01/20/17 35.0 6.20 8.30
PPL 170120P00037000 P 01/20/17 37.0 7.10 11.50
PPL 170120P00040000 P 01/20/17 40.0 9.90 14.20

OPRA data is delayed 15 minutes.