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 (2015-11-20)Premium Content

Ppl Corporation (PPL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 160219C00025000 C 02/19/16 25.0 9.20 11.20
PPL 160219C00026000 C 02/19/16 26.0 8.00 11.40
PPL 160219C00027000 C 02/19/16 27.0 7.00 10.30
PPL 160219C00028000 C 02/19/16 28.0 6.00 9.30
PPL 160219C00029000 C 02/19/16 29.0 5.20 7.20
PPL 160219C00030000 C 02/19/16 30.0 4.10 6.20
PPL 160219C00031000 C 02/19/16 31.0 3.50 5.20
PPL 160219C00032000 C 02/19/16 32.0 3.60 4.10
PPL 160219C00033000 C 02/19/16 33.0 2.65 3.10
PPL 160219C00034000 C 02/19/16 34.0 1.60 1.95
PPL 160219C00035000 C 02/19/16 35.0 0.85 1.05
PPL 160219C00036000 C 02/19/16 36.0 0.25 0.40
PPL 160219C00037000 C 02/19/16 37.0 0.00 0.15
PPL 160219C00038000 C 02/19/16 38.0 0.00 0.10
PPL 160219C00039000 C 02/19/16 39.0 0.00 0.05
PPL 160219C00040000 C 02/19/16 40.0 0.00 0.05
PPL 160219C00041000 C 02/19/16 41.0 0.00 0.05
PPL 160219C00042000 C 02/19/16 42.0 0.00 0.05
PPL 160219C00043000 C 02/19/16 43.0 0.00 0.05
PPL 160219P00025000 P 02/19/16 25.0 0.00 0.05
PPL 160219P00026000 P 02/19/16 26.0 0.00 0.05
PPL 160219P00027000 P 02/19/16 27.0 0.00 0.05
PPL 160219P00028000 P 02/19/16 28.0 0.00 0.05
PPL 160219P00029000 P 02/19/16 29.0 0.00 0.05
PPL 160219P00030000 P 02/19/16 30.0 0.00 0.05
PPL 160219P00031000 P 02/19/16 31.0 0.00 0.15
PPL 160219P00032000 P 02/19/16 32.0 0.00 0.25
PPL 160219P00033000 P 02/19/16 33.0 0.00 0.35
PPL 160219P00034000 P 02/19/16 34.0 0.00 0.35
PPL 160219P00035000 P 02/19/16 35.0 0.15 0.30
PPL 160219P00036000 P 02/19/16 36.0 0.55 0.70
PPL 160219P00037000 P 02/19/16 37.0 1.20 1.65
PPL 160219P00038000 P 02/19/16 38.0 0.90 3.90
PPL 160219P00039000 P 02/19/16 39.0 1.35 4.80
PPL 160219P00040000 P 02/19/16 40.0 2.40 5.80
PPL 160219P00041000 P 02/19/16 41.0 3.40 6.80
PPL 160219P00042000 P 02/19/16 42.0 4.40 7.80
PPL 160219P00043000 P 02/19/16 43.0 5.40 8.80
PPL 160318C00025000 C 03/18/16 25.0 9.20 12.60
PPL 160318C00026000 C 03/18/16 26.0 8.10 11.80
PPL 160318C00027000 C 03/18/16 27.0 7.10 10.80
PPL 160318C00028000 C 03/18/16 28.0 6.10 9.80
PPL 160318C00029000 C 03/18/16 29.0 5.10 8.80
PPL 160318C00030000 C 03/18/16 30.0 4.10 7.80
PPL 160318C00031000 C 03/18/16 31.0 3.20 6.80
PPL 160318C00032000 C 03/18/16 32.0 2.25 4.30
PPL 160318C00033000 C 03/18/16 33.0 2.70 3.20
PPL 160318C00034000 C 03/18/16 34.0 1.95 2.30
PPL 160318C00035000 C 03/18/16 35.0 1.25 1.45
PPL 160318C00036000 C 03/18/16 36.0 0.75 0.85
PPL 160318C00037000 C 03/18/16 37.0 0.35 0.45
PPL 160318C00038000 C 03/18/16 38.0 0.15 0.25
PPL 160318C00039000 C 03/18/16 39.0 0.00 0.30
PPL 160318C00040000 C 03/18/16 40.0 0.00 0.20
PPL 160318C00041000 C 03/18/16 41.0 0.00 0.10
PPL 160318C00042000 C 03/18/16 42.0 0.00 0.05
PPL 160318C00043000 C 03/18/16 43.0 0.00 0.05
PPL 160318P00025000 P 03/18/16 25.0 0.00 0.10
PPL 160318P00026000 P 03/18/16 26.0 0.00 0.15
PPL 160318P00027000 P 03/18/16 27.0 0.00 0.20
PPL 160318P00028000 P 03/18/16 28.0 0.00 0.30
PPL 160318P00029000 P 03/18/16 29.0 0.00 0.40
PPL 160318P00030000 P 03/18/16 30.0 0.00 0.40
PPL 160318P00031000 P 03/18/16 31.0 0.05 0.20
PPL 160318P00032000 P 03/18/16 32.0 0.15 0.50
PPL 160318P00033000 P 03/18/16 33.0 0.35 0.40
PPL 160318P00034000 P 03/18/16 34.0 0.50 0.60
PPL 160318P00035000 P 03/18/16 35.0 0.80 0.95
PPL 160318P00036000 P 03/18/16 36.0 1.30 1.45
PPL 160318P00037000 P 03/18/16 37.0 1.90 2.25
PPL 160318P00038000 P 03/18/16 38.0 2.50 3.20
PPL 160318P00039000 P 03/18/16 39.0 2.00 5.00
PPL 160318P00040000 P 03/18/16 40.0 2.75 6.30
PPL 160318P00041000 P 03/18/16 41.0 3.70 7.30
PPL 160318P00042000 P 03/18/16 42.0 4.70 8.30
PPL 160318P00043000 P 03/18/16 43.0 5.70 9.30
PPL 160415C00020000 C 04/15/16 20.0 14.20 17.60
PPL 160415C00021000 C 04/15/16 21.0 13.10 16.60
PPL 160415C00022000 C 04/15/16 22.0 12.10 15.60
PPL 160415C00023000 C 04/15/16 23.0 11.10 13.90
PPL 160415C00024000 C 04/15/16 24.0 10.10 13.60
PPL 160415C00025000 C 04/15/16 25.0 9.20 12.60
PPL 160415C00026000 C 04/15/16 26.0 8.10 11.80
PPL 160415C00027000 C 04/15/16 27.0 7.10 10.80
PPL 160415C00028000 C 04/15/16 28.0 6.20 9.70
PPL 160415C00029000 C 04/15/16 29.0 5.10 8.80
PPL 160415C00030000 C 04/15/16 30.0 4.20 7.80
PPL 160415C00031000 C 04/15/16 31.0 3.20 6.80
PPL 160415C00032000 C 04/15/16 32.0 3.60 4.50
PPL 160415C00033000 C 04/15/16 33.0 2.80 3.30
PPL 160415C00034000 C 04/15/16 34.0 2.10 2.35
PPL 160415C00035000 C 04/15/16 35.0 1.45 1.65
PPL 160415C00036000 C 04/15/16 36.0 1.00 1.10
PPL 160415C00037000 C 04/15/16 37.0 0.60 0.65
PPL 160415C00038000 C 04/15/16 38.0 0.30 0.40
PPL 160415C00039000 C 04/15/16 39.0 0.15 0.25
PPL 160415C00040000 C 04/15/16 40.0 0.05 0.35
PPL 160415C00041000 C 04/15/16 41.0 0.00 0.30
PPL 160415C00042000 C 04/15/16 42.0 0.00 0.20
PPL 160415C00043000 C 04/15/16 43.0 0.00 0.10
PPL 160415P00020000 P 04/15/16 20.0 0.00 0.05
PPL 160415P00021000 P 04/15/16 21.0 0.00 0.05
PPL 160415P00022000 P 04/15/16 22.0 0.00 0.10
PPL 160415P00023000 P 04/15/16 23.0 0.00 0.15
PPL 160415P00024000 P 04/15/16 24.0 0.00 0.20
PPL 160415P00025000 P 04/15/16 25.0 0.00 0.25
PPL 160415P00026000 P 04/15/16 26.0 0.00 0.35
PPL 160415P00027000 P 04/15/16 27.0 0.00 0.40
PPL 160415P00028000 P 04/15/16 28.0 0.05 0.50
PPL 160415P00029000 P 04/15/16 29.0 0.05 0.50
PPL 160415P00030000 P 04/15/16 30.0 0.05 0.70
PPL 160415P00031000 P 04/15/16 31.0 0.20 0.45
PPL 160415P00032000 P 04/15/16 32.0 0.30 0.45
PPL 160415P00033000 P 04/15/16 33.0 0.45 0.65
PPL 160415P00034000 P 04/15/16 34.0 0.75 0.90
PPL 160415P00035000 P 04/15/16 35.0 1.10 1.25
PPL 160415P00036000 P 04/15/16 36.0 1.55 1.75
PPL 160415P00037000 P 04/15/16 37.0 2.15 2.40
PPL 160415P00038000 P 04/15/16 38.0 2.50 3.50
PPL 160415P00039000 P 04/15/16 39.0 1.95 4.30
PPL 160415P00040000 P 04/15/16 40.0 3.00 5.20
PPL 160415P00041000 P 04/15/16 41.0 3.70 7.40
PPL 160415P00042000 P 04/15/16 42.0 4.70 8.30
PPL 160415P00043000 P 04/15/16 43.0 5.80 9.20
PPL 160715C00020000 C 07/15/16 20.0 14.90 16.80
PPL 160715C00021000 C 07/15/16 21.0 12.50 17.00
PPL 160715C00022000 C 07/15/16 22.0 11.60 16.00
PPL 160715C00023000 C 07/15/16 23.0 10.60 15.00
PPL 160715C00024000 C 07/15/16 24.0 9.60 14.00
PPL 160715C00025000 C 07/15/16 25.0 8.70 13.00
PPL 160715C00026000 C 07/15/16 26.0 7.80 12.00
PPL 160715C00027000 C 07/15/16 27.0 6.80 11.00
PPL 160715C00028000 C 07/15/16 28.0 5.80 10.10
PPL 160715C00029000 C 07/15/16 29.0 5.00 9.20
PPL 160715C00030000 C 07/15/16 30.0 3.80 8.20
PPL 160715C00031000 C 07/15/16 31.0 4.40 5.70
PPL 160715C00032000 C 07/15/16 32.0 3.80 4.90
PPL 160715C00033000 C 07/15/16 33.0 3.20 4.10
PPL 160715C00034000 C 07/15/16 34.0 2.60 3.00
PPL 160715C00035000 C 07/15/16 35.0 2.00 2.40
PPL 160715C00036000 C 07/15/16 36.0 1.55 1.85
PPL 160715C00037000 C 07/15/16 37.0 1.15 1.45
PPL 160715C00038000 C 07/15/16 38.0 0.75 0.95
PPL 160715C00039000 C 07/15/16 39.0 0.45 0.65
PPL 160715C00040000 C 07/15/16 40.0 0.15 0.65
PPL 160715C00041000 C 07/15/16 41.0 0.10 0.60
PPL 160715C00042000 C 07/15/16 42.0 0.00 0.50
PPL 160715C00043000 C 07/15/16 43.0 0.00 0.50
PPL 160715P00020000 P 07/15/16 20.0 0.00 0.10
PPL 160715P00021000 P 07/15/16 21.0 0.00 0.30
PPL 160715P00022000 P 07/15/16 22.0 0.00 0.35
PPL 160715P00023000 P 07/15/16 23.0 0.00 0.45
PPL 160715P00024000 P 07/15/16 24.0 0.00 0.55
PPL 160715P00025000 P 07/15/16 25.0 0.00 0.50
PPL 160715P00026000 P 07/15/16 26.0 0.00 0.40
PPL 160715P00027000 P 07/15/16 27.0 0.00 0.85
PPL 160715P00028000 P 07/15/16 28.0 0.00 0.60
PPL 160715P00029000 P 07/15/16 29.0 0.30 0.60
PPL 160715P00030000 P 07/15/16 30.0 0.40 1.10
PPL 160715P00031000 P 07/15/16 31.0 0.65 1.00
PPL 160715P00032000 P 07/15/16 32.0 0.85 1.15
PPL 160715P00033000 P 07/15/16 33.0 1.10 1.45
PPL 160715P00034000 P 07/15/16 34.0 1.45 1.80
PPL 160715P00035000 P 07/15/16 35.0 1.90 2.20
PPL 160715P00036000 P 07/15/16 36.0 2.40 2.70
PPL 160715P00037000 P 07/15/16 37.0 2.85 3.40
PPL 160715P00038000 P 07/15/16 38.0 3.50 4.40
PPL 160715P00039000 P 07/15/16 39.0 3.80 4.90
PPL 160715P00040000 P 07/15/16 40.0 4.70 5.60
PPL 160715P00041000 P 07/15/16 41.0 3.90 8.30
PPL 160715P00042000 P 07/15/16 42.0 5.20 8.50
PPL 160715P00043000 P 07/15/16 43.0 5.70 10.20
PPL 170120C00018000 C 01/20/17 18.0 15.70 20.00
PPL 170120C00020000 C 01/20/17 20.0 13.30 18.00
PPL 170120C00023000 C 01/20/17 23.0 10.30 15.00
PPL 170120C00025000 C 01/20/17 25.0 8.30 13.00
PPL 170120C00028000 C 01/20/17 28.0 5.80 10.20
PPL 170120C00030000 C 01/20/17 30.0 5.70 6.80
PPL 170120C00032000 C 01/20/17 32.0 4.30 5.40
PPL 170120C00035000 C 01/20/17 35.0 2.60 2.95
PPL 170120C00037000 C 01/20/17 37.0 1.70 2.00
PPL 170120C00040000 C 01/20/17 40.0 0.70 1.05
PPL 170120C00042000 C 01/20/17 42.0 0.00 1.10
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.70
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.45
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.45
PPL 170120P00020000 P 01/20/17 20.0 0.00 0.60
PPL 170120P00023000 P 01/20/17 23.0 0.25 0.45
PPL 170120P00025000 P 01/20/17 25.0 0.40 1.05
PPL 170120P00028000 P 01/20/17 28.0 0.85 1.10
PPL 170120P00030000 P 01/20/17 30.0 1.35 1.55
PPL 170120P00032000 P 01/20/17 32.0 1.95 2.20
PPL 170120P00035000 P 01/20/17 35.0 2.95 3.50
PPL 170120P00037000 P 01/20/17 37.0 4.10 4.60
PPL 170120P00040000 P 01/20/17 40.0 5.50 7.30
PPL 170120P00042000 P 01/20/17 42.0 7.20 8.90
PPL 170120P00045000 P 01/20/17 45.0 8.50 12.80
PPL 170120P00047000 P 01/20/17 47.0 10.30 14.60
PPL 180119C00020000 C 01/19/18 20.0 13.70 18.00
PPL 180119C00023000 C 01/19/18 23.0 10.30 15.00
PPL 180119C00025000 C 01/19/18 25.0 8.50 13.00
PPL 180119C00030000 C 01/19/18 30.0 5.70 7.40
PPL 180119C00035000 C 01/19/18 35.0 2.60 4.20
PPL 180119C00040000 C 01/19/18 40.0 0.55 2.20
PPL 180119C00045000 C 01/19/18 45.0 0.00 1.40
PPL 180119P00020000 P 01/19/18 20.0 0.00 1.35
PPL 180119P00023000 P 01/19/18 23.0 0.15 1.85
PPL 180119P00025000 P 01/19/18 25.0 0.55 1.45
PPL 180119P00030000 P 01/19/18 30.0 2.00 3.60
PPL 180119P00035000 P 01/19/18 35.0 4.20 6.00
PPL 180119P00040000 P 01/19/18 40.0 7.20 9.40
PPL 180119P00045000 P 01/19/18 45.0 11.00 13.50

OPRA data is delayed 15 minutes.