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 (2017-05-19)Premium Content

Ppl Corporation (PPL)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 170616C00029000 C 06/16/17 29.0 10.10 11.50
PPL 170616C00030000 C 06/16/17 30.0 7.60 12.10
PPL 170616C00031000 C 06/16/17 31.0 8.00 9.20
PPL 170616C00032000 C 06/16/17 32.0 6.90 8.90
PPL 170616C00033000 C 06/16/17 33.0 6.30 7.60
PPL 170616C00034000 C 06/16/17 34.0 5.40 6.80
PPL 170616C00035000 C 06/16/17 35.0 4.80 5.00
PPL 170616C00036000 C 06/16/17 36.0 3.80 4.00
PPL 170616C00037000 C 06/16/17 37.0 2.80 3.00
PPL 170616C00038000 C 06/16/17 38.0 1.80 1.95
PPL 170616C00039000 C 06/16/17 39.0 0.85 1.05
PPL 170616C00040000 C 06/16/17 40.0 0.20 0.35
PPL 170616C00041000 C 06/16/17 41.0 0.00 0.10
PPL 170616C00042000 C 06/16/17 42.0 0.00 0.05
PPL 170616C00043000 C 06/16/17 43.0 0.00 0.05
PPL 170616C00044000 C 06/16/17 44.0 0.00 0.05
PPL 170616C00045000 C 06/16/17 45.0 0.00 0.05
PPL 170616C00046000 C 06/16/17 46.0 0.00 0.05
PPL 170616P00029000 P 06/16/17 29.0 0.00 0.05
PPL 170616P00030000 P 06/16/17 30.0 0.00 0.05
PPL 170616P00031000 P 06/16/17 31.0 0.00 0.05
PPL 170616P00032000 P 06/16/17 32.0 0.00 0.05
PPL 170616P00033000 P 06/16/17 33.0 0.00 0.05
PPL 170616P00034000 P 06/16/17 34.0 0.00 0.05
PPL 170616P00035000 P 06/16/17 35.0 0.00 0.05
PPL 170616P00036000 P 06/16/17 36.0 0.00 0.05
PPL 170616P00037000 P 06/16/17 37.0 0.00 0.10
PPL 170616P00038000 P 06/16/17 38.0 0.05 0.15
PPL 170616P00039000 P 06/16/17 39.0 0.20 0.35
PPL 170616P00040000 P 06/16/17 40.0 0.70 0.80
PPL 170616P00041000 P 06/16/17 41.0 1.50 1.65
PPL 170616P00042000 P 06/16/17 42.0 2.45 2.65
PPL 170616P00043000 P 06/16/17 43.0 3.30 4.40
PPL 170616P00044000 P 06/16/17 44.0 4.10 4.70
PPL 170616P00045000 P 06/16/17 45.0 4.80 5.70
PPL 170616P00046000 P 06/16/17 46.0 5.90 6.70
PPL 170721C00024000 C 07/21/17 24.0 15.30 16.50
PPL 170721C00025000 C 07/21/17 25.0 14.10 15.70
PPL 170721C00026000 C 07/21/17 26.0 13.30 14.60
PPL 170721C00027000 C 07/21/17 27.0 12.10 13.70
PPL 170721C00028000 C 07/21/17 28.0 11.20 13.20
PPL 170721C00029000 C 07/21/17 29.0 10.10 13.20
PPL 170721C00030000 C 07/21/17 30.0 9.20 10.50
PPL 170721C00031000 C 07/21/17 31.0 8.20 9.70
PPL 170721C00032000 C 07/21/17 32.0 7.70 8.10
PPL 170721C00033000 C 07/21/17 33.0 6.70 7.00
PPL 170721C00034000 C 07/21/17 34.0 5.80 6.00
PPL 170721C00035000 C 07/21/17 35.0 4.80 5.00
PPL 170721C00036000 C 07/21/17 36.0 3.80 4.00
PPL 170721C00037000 C 07/21/17 37.0 2.80 2.95
PPL 170721C00038000 C 07/21/17 38.0 1.90 2.00
PPL 170721C00039000 C 07/21/17 39.0 1.10 1.20
PPL 170721C00040000 C 07/21/17 40.0 0.50 0.65
PPL 170721C00041000 C 07/21/17 41.0 0.15 0.30
PPL 170721C00042000 C 07/21/17 42.0 0.05 0.10
PPL 170721C00043000 C 07/21/17 43.0 0.00 0.05
PPL 170721C00044000 C 07/21/17 44.0 0.00 0.05
PPL 170721C00045000 C 07/21/17 45.0 0.00 0.05
PPL 170721P00024000 P 07/21/17 24.0 0.00 0.05
PPL 170721P00025000 P 07/21/17 25.0 0.00 0.05
PPL 170721P00026000 P 07/21/17 26.0 0.00 0.05
PPL 170721P00027000 P 07/21/17 27.0 0.00 0.05
PPL 170721P00028000 P 07/21/17 28.0 0.00 0.05
PPL 170721P00029000 P 07/21/17 29.0 0.00 0.05
PPL 170721P00030000 P 07/21/17 30.0 0.00 0.05
PPL 170721P00031000 P 07/21/17 31.0 0.00 0.05
PPL 170721P00032000 P 07/21/17 32.0 0.00 0.05
PPL 170721P00033000 P 07/21/17 33.0 0.00 0.05
PPL 170721P00034000 P 07/21/17 34.0 0.00 0.10
PPL 170721P00035000 P 07/21/17 35.0 0.05 0.10
PPL 170721P00036000 P 07/21/17 36.0 0.10 0.15
PPL 170721P00037000 P 07/21/17 37.0 0.10 0.25
PPL 170721P00038000 P 07/21/17 38.0 0.25 0.40
PPL 170721P00039000 P 07/21/17 39.0 0.50 0.65
PPL 170721P00040000 P 07/21/17 40.0 1.00 1.10
PPL 170721P00041000 P 07/21/17 41.0 1.65 1.80
PPL 170721P00042000 P 07/21/17 42.0 2.50 2.70
PPL 170721P00043000 P 07/21/17 43.0 3.40 3.60
PPL 170721P00044000 P 07/21/17 44.0 4.40 4.60
PPL 170721P00045000 P 07/21/17 45.0 5.40 5.70
PPL 171020C00027000 C 10/20/17 27.0 12.50 13.50
PPL 171020C00028000 C 10/20/17 28.0 9.50 13.20
PPL 171020C00029000 C 10/20/17 29.0 8.60 13.10
PPL 171020C00030000 C 10/20/17 30.0 9.40 10.90
PPL 171020C00031000 C 10/20/17 31.0 6.50 11.20
PPL 171020C00032000 C 10/20/17 32.0 5.50 9.80
PPL 171020C00033000 C 10/20/17 33.0 6.40 9.00
PPL 171020C00034000 C 10/20/17 34.0 5.70 6.00
PPL 171020C00035000 C 10/20/17 35.0 4.80 5.10
PPL 171020C00036000 C 10/20/17 36.0 3.80 4.00
PPL 171020C00037000 C 10/20/17 37.0 2.95 3.20
PPL 171020C00038000 C 10/20/17 38.0 2.15 2.35
PPL 171020C00039000 C 10/20/17 39.0 1.50 1.65
PPL 171020C00040000 C 10/20/17 40.0 0.95 1.10
PPL 171020C00041000 C 10/20/17 41.0 0.55 0.70
PPL 171020C00042000 C 10/20/17 42.0 0.25 0.40
PPL 171020C00043000 C 10/20/17 43.0 0.10 0.20
PPL 171020C00044000 C 10/20/17 44.0 0.05 0.10
PPL 171020C00045000 C 10/20/17 45.0 0.00 0.05
PPL 171020P00027000 P 10/20/17 27.0 0.00 0.10
PPL 171020P00028000 P 10/20/17 28.0 0.00 0.10
PPL 171020P00029000 P 10/20/17 29.0 0.00 0.10
PPL 171020P00030000 P 10/20/17 30.0 0.00 0.15
PPL 171020P00031000 P 10/20/17 31.0 0.05 0.15
PPL 171020P00032000 P 10/20/17 32.0 0.05 0.20
PPL 171020P00033000 P 10/20/17 33.0 0.10 0.20
PPL 171020P00034000 P 10/20/17 34.0 0.15 0.30
PPL 171020P00035000 P 10/20/17 35.0 0.25 0.35
PPL 171020P00036000 P 10/20/17 36.0 0.40 0.50
PPL 171020P00037000 P 10/20/17 37.0 0.55 0.70
PPL 171020P00038000 P 10/20/17 38.0 0.85 0.95
PPL 171020P00039000 P 10/20/17 39.0 1.20 1.35
PPL 171020P00040000 P 10/20/17 40.0 1.70 1.85
PPL 171020P00041000 P 10/20/17 41.0 2.30 2.45
PPL 171020P00042000 P 10/20/17 42.0 3.00 3.20
PPL 171020P00043000 P 10/20/17 43.0 3.80 4.10
PPL 171020P00044000 P 10/20/17 44.0 4.70 5.00
PPL 171020P00045000 P 10/20/17 45.0 5.70 5.90
PPL 180119C00018000 C 01/19/18 18.0 21.30 22.60
PPL 180119C00020000 C 01/19/18 20.0 17.60 22.10
PPL 180119C00023000 C 01/19/18 23.0 14.70 19.00
PPL 180119C00024000 C 01/19/18 24.0 13.70 18.20
PPL 180119C00025000 C 01/19/18 25.0 12.60 17.30
PPL 180119C00026000 C 01/19/18 26.0 11.60 16.20
PPL 180119C00027000 C 01/19/18 27.0 10.60 15.20
PPL 180119C00028000 C 01/19/18 28.0 11.50 12.20
PPL 180119C00029000 C 01/19/18 29.0 8.60 13.10
PPL 180119C00030000 C 01/19/18 30.0 9.30 10.30
PPL 180119C00031000 C 01/19/18 31.0 6.60 11.10
PPL 180119C00032000 C 01/19/18 32.0 5.70 10.10
PPL 180119C00033000 C 01/19/18 33.0 6.20 7.90
PPL 180119C00034000 C 01/19/18 34.0 5.60 6.00
PPL 180119C00035000 C 01/19/18 35.0 4.80 5.10
PPL 180119C00036000 C 01/19/18 36.0 3.90 4.10
PPL 180119C00037000 C 01/19/18 37.0 3.10 3.40
PPL 180119C00038000 C 01/19/18 38.0 2.45 2.60
PPL 180119C00039000 C 01/19/18 39.0 1.80 1.95
PPL 180119C00040000 C 01/19/18 40.0 1.30 1.40
PPL 180119C00041000 C 01/19/18 41.0 0.80 0.95
PPL 180119C00042000 C 01/19/18 42.0 0.50 0.65
PPL 180119C00043000 C 01/19/18 43.0 0.30 0.40
PPL 180119C00044000 C 01/19/18 44.0 0.15 0.25
PPL 180119C00045000 C 01/19/18 45.0 0.10 0.15
PPL 180119C00046000 C 01/19/18 46.0 0.00 0.10
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.10
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.05
PPL 180119P00018000 P 01/19/18 18.0 0.00 0.15
PPL 180119P00020000 P 01/19/18 20.0 0.00 0.05
PPL 180119P00023000 P 01/19/18 23.0 0.00 0.10
PPL 180119P00024000 P 01/19/18 24.0 0.00 0.10
PPL 180119P00025000 P 01/19/18 25.0 0.00 0.10
PPL 180119P00026000 P 01/19/18 26.0 0.00 0.15
PPL 180119P00027000 P 01/19/18 27.0 0.00 0.15
PPL 180119P00028000 P 01/19/18 28.0 0.05 0.15
PPL 180119P00029000 P 01/19/18 29.0 0.10 0.20
PPL 180119P00030000 P 01/19/18 30.0 0.10 0.20
PPL 180119P00031000 P 01/19/18 31.0 0.15 0.25
PPL 180119P00032000 P 01/19/18 32.0 0.20 0.35
PPL 180119P00033000 P 01/19/18 33.0 0.35 0.40
PPL 180119P00034000 P 01/19/18 34.0 0.40 0.55
PPL 180119P00035000 P 01/19/18 35.0 0.55 0.65
PPL 180119P00036000 P 01/19/18 36.0 0.80 0.90
PPL 180119P00037000 P 01/19/18 37.0 1.05 1.15
PPL 180119P00038000 P 01/19/18 38.0 1.35 1.45
PPL 180119P00039000 P 01/19/18 39.0 1.75 1.85
PPL 180119P00040000 P 01/19/18 40.0 2.20 2.35
PPL 180119P00041000 P 01/19/18 41.0 2.70 3.10
PPL 180119P00042000 P 01/19/18 42.0 3.50 3.70
PPL 180119P00043000 P 01/19/18 43.0 4.20 4.70
PPL 180119P00044000 P 01/19/18 44.0 5.10 5.30
PPL 180119P00045000 P 01/19/18 45.0 6.00 6.30
PPL 180119P00046000 P 01/19/18 46.0 6.10 7.80
PPL 180119P00047000 P 01/19/18 47.0 7.60 8.40
PPL 180119P00050000 P 01/19/18 50.0 10.80 11.40
PPL 190118C00020000 C 01/18/19 20.0 19.20 21.00
PPL 190118C00023000 C 01/18/19 23.0 14.60 19.40
PPL 190118C00025000 C 01/18/19 25.0 12.60 17.40
PPL 190118C00028000 C 01/18/19 28.0 9.60 14.40
PPL 190118C00030000 C 01/18/19 30.0 9.60 10.20
PPL 190118C00032000 C 01/18/19 32.0 7.60 8.20
PPL 190118C00035000 C 01/18/19 35.0 4.90 5.50
PPL 190118C00037000 C 01/18/19 37.0 3.50 3.90
PPL 190118C00040000 C 01/18/19 40.0 1.90 2.20
PPL 190118C00042000 C 01/18/19 42.0 1.05 1.55
PPL 190118C00045000 C 01/18/19 45.0 0.35 0.75
PPL 190118C00050000 C 01/18/19 50.0 0.00 0.20
PPL 190118P00020000 P 01/18/19 20.0 0.00 0.20
PPL 190118P00023000 P 01/18/19 23.0 0.10 0.30
PPL 190118P00025000 P 01/18/19 25.0 0.20 0.40
PPL 190118P00028000 P 01/18/19 28.0 0.40 0.65
PPL 190118P00030000 P 01/18/19 30.0 0.60 0.90
PPL 190118P00032000 P 01/18/19 32.0 0.95 1.25
PPL 190118P00035000 P 01/18/19 35.0 1.65 1.95
PPL 190118P00037000 P 01/18/19 37.0 2.25 2.70
PPL 190118P00040000 P 01/18/19 40.0 3.70 4.20
PPL 190118P00042000 P 01/18/19 42.0 4.90 5.50
PPL 190118P00045000 P 01/18/19 45.0 7.00 7.80
PPL 190118P00050000 P 01/18/19 50.0 11.30 12.50

OPRA data is delayed 15 minutes.