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 (2015-05-22)Premium Content

Ppl Corporation (PPL)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150821C00022000 C 08/21/15 22.0 8.20 9.40
PPL 150821C00023000 C 08/21/15 23.0 6.30 8.50
PPL 150821C00024000 C 08/21/15 24.0 5.60 7.50
PPL 150821C00025000 C 08/21/15 25.0 5.30 6.30
PPL 150821C00026000 C 08/21/15 26.0 4.20 5.80
PPL 150821C00027000 C 08/21/15 27.0 3.50 4.30
PPL 150821C00028000 C 08/21/15 28.0 2.50 3.40
PPL 150821C00029000 C 08/21/15 29.0 1.70 2.35
PPL 150821C00030000 C 08/21/15 30.0 1.10 1.45
PPL 150821C00031000 C 08/21/15 31.0 0.50 0.65
PPL 150821C00032000 C 08/21/15 32.0 0.15 0.25
PPL 150821C00033000 C 08/21/15 33.0 0.00 0.15
PPL 150821C00034000 C 08/21/15 34.0 0.00 0.25
PPL 150821C00035000 C 08/21/15 35.0 0.00 0.10
PPL 150821C00036000 C 08/21/15 36.0 0.00 0.10
PPL 150821C00037000 C 08/21/15 37.0 0.00 0.10
PPL 150821C00038000 C 08/21/15 38.0 0.00 0.10
PPL 150821C00039000 C 08/21/15 39.0 0.00 0.10
PPL 150821C00040000 C 08/21/15 40.0 0.00 0.10
PPL 150821P00022000 P 08/21/15 22.0 0.00 0.10
PPL 150821P00023000 P 08/21/15 23.0 0.00 0.10
PPL 150821P00024000 P 08/21/15 24.0 0.00 0.10
PPL 150821P00025000 P 08/21/15 25.0 0.00 0.10
PPL 150821P00026000 P 08/21/15 26.0 0.00 0.20
PPL 150821P00027000 P 08/21/15 27.0 0.00 0.10
PPL 150821P00028000 P 08/21/15 28.0 0.00 0.35
PPL 150821P00029000 P 08/21/15 29.0 0.05 0.20
PPL 150821P00030000 P 08/21/15 30.0 0.15 0.30
PPL 150821P00031000 P 08/21/15 31.0 0.45 0.60
PPL 150821P00032000 P 08/21/15 32.0 0.95 1.55
PPL 150821P00033000 P 08/21/15 33.0 1.75 2.45
PPL 150821P00034000 P 08/21/15 34.0 2.65 3.60
PPL 150821P00035000 P 08/21/15 35.0 3.40 4.60
PPL 150821P00036000 P 08/21/15 36.0 4.60 5.60
PPL 150821P00037000 P 08/21/15 37.0 5.60 6.60
PPL 150821P00038000 P 08/21/15 38.0 6.60 7.60
PPL 150821P00039000 P 08/21/15 39.0 7.40 8.60
PPL 150821P00040000 P 08/21/15 40.0 8.40 9.60
PPL 150918C00022000 C 09/18/15 22.0 8.20 9.40
PPL 150918C00023000 C 09/18/15 23.0 7.30 9.50
PPL 150918C00024000 C 09/18/15 24.0 6.20 7.30
PPL 150918C00025000 C 09/18/15 25.0 4.10 7.50
PPL 150918C00026000 C 09/18/15 26.0 4.30 5.60
PPL 150918C00027000 C 09/18/15 27.0 3.60 4.40
PPL 150918C00028000 C 09/18/15 28.0 2.60 3.40
PPL 150918C00029000 C 09/18/15 29.0 1.75 2.40
PPL 150918C00030000 C 09/18/15 30.0 1.05 1.55
PPL 150918C00031000 C 09/18/15 31.0 0.70 0.80
PPL 150918C00032000 C 09/18/15 32.0 0.30 0.40
PPL 150918C00033000 C 09/18/15 33.0 0.00 0.25
PPL 150918C00034000 C 09/18/15 34.0 0.00 0.45
PPL 150918C00035000 C 09/18/15 35.0 0.00 0.30
PPL 150918C00036000 C 09/18/15 36.0 0.00 0.10
PPL 150918C00037000 C 09/18/15 37.0 0.00 0.15
PPL 150918C00038000 C 09/18/15 38.0 0.00 0.10
PPL 150918C00039000 C 09/18/15 39.0 0.00 0.10
PPL 150918C00040000 C 09/18/15 40.0 0.00 0.10
PPL 150918P00022000 P 09/18/15 22.0 0.00 0.10
PPL 150918P00023000 P 09/18/15 23.0 0.00 0.20
PPL 150918P00024000 P 09/18/15 24.0 0.00 0.30
PPL 150918P00025000 P 09/18/15 25.0 0.00 0.35
PPL 150918P00026000 P 09/18/15 26.0 0.00 0.35
PPL 150918P00027000 P 09/18/15 27.0 0.05 0.40
PPL 150918P00028000 P 09/18/15 28.0 0.05 0.25
PPL 150918P00029000 P 09/18/15 29.0 0.20 0.35
PPL 150918P00030000 P 09/18/15 30.0 0.50 0.55
PPL 150918P00031000 P 09/18/15 31.0 0.80 1.30
PPL 150918P00032000 P 09/18/15 32.0 1.40 1.70
PPL 150918P00033000 P 09/18/15 33.0 2.20 2.70
PPL 150918P00034000 P 09/18/15 34.0 3.10 3.90
PPL 150918P00035000 P 09/18/15 35.0 4.10 4.70
PPL 150918P00036000 P 09/18/15 36.0 4.90 6.10
PPL 150918P00037000 P 09/18/15 37.0 5.80 7.20
PPL 150918P00038000 P 09/18/15 38.0 6.90 8.10
PPL 150918P00039000 P 09/18/15 39.0 7.80 8.70
PPL 150918P00040000 P 09/18/15 40.0 7.80 9.70
PPL 151016C00020000 C 10/16/15 20.0 10.00 13.10
PPL 151016C00021000 C 10/16/15 21.0 8.00 12.10
PPL 151016C00022000 C 10/16/15 22.0 7.00 10.60
PPL 151016C00023000 C 10/16/15 23.0 6.00 9.60
PPL 151016C00024000 C 10/16/15 24.0 5.10 8.50
PPL 151016C00025000 C 10/16/15 25.0 4.00 7.60
PPL 151016C00026000 C 10/16/15 26.0 3.00 5.50
PPL 151016C00027000 C 10/16/15 27.0 1.70 6.00
PPL 151016C00028000 C 10/16/15 28.0 2.50 3.60
PPL 151016C00029000 C 10/16/15 29.0 1.80 2.55
PPL 151016C00030000 C 10/16/15 30.0 1.35 1.70
PPL 151016C00031000 C 10/16/15 31.0 0.85 1.00
PPL 151016C00032000 C 10/16/15 32.0 0.40 0.60
PPL 151016C00033000 C 10/16/15 33.0 0.10 0.40
PPL 151016C00034000 C 10/16/15 34.0 0.00 0.30
PPL 151016C00035000 C 10/16/15 35.0 0.00 0.15
PPL 151016C00036000 C 10/16/15 36.0 0.00 0.35
PPL 151016C00037000 C 10/16/15 37.0 0.00 0.25
PPL 151016C00038000 C 10/16/15 38.0 0.00 0.25
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 0.10
PPL 151016P00021000 P 10/16/15 21.0 0.00 0.25
PPL 151016P00022000 P 10/16/15 22.0 0.00 0.30
PPL 151016P00023000 P 10/16/15 23.0 0.00 0.40
PPL 151016P00024000 P 10/16/15 24.0 0.00 0.50
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 0.15 0.55
PPL 151016P00029000 P 10/16/15 29.0 0.35 0.60
PPL 151016P00030000 P 10/16/15 30.0 0.60 1.05
PPL 151016P00031000 P 10/16/15 31.0 1.00 1.50
PPL 151016P00032000 P 10/16/15 32.0 1.50 2.10
PPL 151016P00033000 P 10/16/15 33.0 2.25 3.20
PPL 151016P00034000 P 10/16/15 34.0 1.55 5.80
PPL 151016P00035000 P 10/16/15 35.0 3.00 6.70
PPL 151016P00036000 P 10/16/15 36.0 3.80 7.40
PPL 151016P00037000 P 10/16/15 37.0 4.30 8.60
PPL 151016P00038000 P 10/16/15 38.0 5.20 9.60
PPL 151016P00039000 P 10/16/15 39.0 6.30 10.60
PPL 151016P00040000 P 10/16/15 40.0 7.30 11.60
PPL 160115C00020000 C 01/15/16 20.0 8.70 12.90
PPL 160115C00021000 C 01/15/16 21.0 7.70 12.10
PPL 160115C00022000 C 01/15/16 22.0 6.70 11.10
PPL 160115C00023000 C 01/15/16 23.0 5.80 10.00
PPL 160115C00024000 C 01/15/16 24.0 4.70 9.10
PPL 160115C00025000 C 01/15/16 25.0 4.80 8.10
PPL 160115C00026000 C 01/15/16 26.0 3.10 7.20
PPL 160115C00027000 C 01/15/16 27.0 3.50 4.50
PPL 160115C00028000 C 01/15/16 28.0 2.70 3.60
PPL 160115C00029000 C 01/15/16 29.0 2.00 2.80
PPL 160115C00030000 C 01/15/16 30.0 1.40 1.90
PPL 160115C00031000 C 01/15/16 31.0 1.05 1.30
PPL 160115C00032000 C 01/15/16 32.0 0.65 0.90
PPL 160115C00033000 C 01/15/16 33.0 0.45 0.50
PPL 160115C00034000 C 01/15/16 34.0 0.00 0.35
PPL 160115C00035000 C 01/15/16 35.0 0.00 0.50
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 0.40
PPL 160115C00039000 C 01/15/16 39.0 0.00 0.30
PPL 160115C00040000 C 01/15/16 40.0 0.00 0.20
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.40
PPL 160115P00021000 P 01/15/16 21.0 0.00 0.50
PPL 160115P00022000 P 01/15/16 22.0 0.05 0.50
PPL 160115P00023000 P 01/15/16 23.0 0.00 0.50
PPL 160115P00024000 P 01/15/16 24.0 0.00 0.50
PPL 160115P00025000 P 01/15/16 25.0 0.20 0.50
PPL 160115P00026000 P 01/15/16 26.0 0.15 0.70
PPL 160115P00027000 P 01/15/16 27.0 0.25 0.75
PPL 160115P00028000 P 01/15/16 28.0 0.50 0.70
PPL 160115P00029000 P 01/15/16 29.0 0.75 0.95
PPL 160115P00030000 P 01/15/16 30.0 1.10 1.35
PPL 160115P00031000 P 01/15/16 31.0 1.55 2.10
PPL 160115P00032000 P 01/15/16 32.0 2.10 2.90
PPL 160115P00033000 P 01/15/16 33.0 2.75 3.60
PPL 160115P00034000 P 01/15/16 34.0 3.50 4.60
PPL 160115P00035000 P 01/15/16 35.0 3.30 7.00
PPL 160115P00036000 P 01/15/16 36.0 4.30 8.00
PPL 160115P00037000 P 01/15/16 37.0 4.70 9.00
PPL 160115P00038000 P 01/15/16 38.0 5.70 10.00
PPL 160115P00039000 P 01/15/16 39.0 6.60 11.00
PPL 160115P00040000 P 01/15/16 40.0 7.70 12.00
PPL 170120C00018000 C 01/20/17 18.0 10.70 15.00
PPL 170120C00020000 C 01/20/17 20.0 8.70 13.20
PPL 170120C00023000 C 01/20/17 23.0 5.70 10.20
PPL 170120C00025000 C 01/20/17 25.0 3.90 8.30
PPL 170120C00028000 C 01/20/17 28.0 2.60 4.20
PPL 170120C00030000 C 01/20/17 30.0 1.65 2.65
PPL 170120C00032000 C 01/20/17 32.0 0.85 1.60
PPL 170120C00035000 C 01/20/17 35.0 0.05 0.65
PPL 170120C00037000 C 01/20/17 37.0 0.00 1.00
PPL 170120C00040000 C 01/20/17 40.0 0.00 0.90
PPL 170120P00018000 P 01/20/17 18.0 0.00 1.00
PPL 170120P00020000 P 01/20/17 20.0 0.00 1.00
PPL 170120P00023000 P 01/20/17 23.0 0.05 0.80
PPL 170120P00025000 P 01/20/17 25.0 0.55 1.60
PPL 170120P00028000 P 01/20/17 28.0 1.40 2.55
PPL 170120P00030000 P 01/20/17 30.0 2.30 3.40
PPL 170120P00032000 P 01/20/17 32.0 3.50 5.10
PPL 170120P00035000 P 01/20/17 35.0 5.50 7.50
PPL 170120P00037000 P 01/20/17 37.0 7.20 9.20
PPL 170120P00040000 P 01/20/17 40.0 8.90 13.00

OPRA data is delayed 15 minutes.