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 (2015-02-20)Premium Content

Ppl Corporation (PPL)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 150320C00027000 C 03/20/15 27.0 5.60 6.90
PPL 150320C00028000 C 03/20/15 28.0 4.80 5.50
PPL 150320C00029000 C 03/20/15 29.0 3.70 4.90
PPL 150320C00030000 C 03/20/15 30.0 2.80 3.50
PPL 150320C00031000 C 03/20/15 31.0 1.90 2.45
PPL 150320C00032000 C 03/20/15 32.0 0.95 1.65
PPL 150320C00033000 C 03/20/15 33.0 0.35 0.55
PPL 150320C00034000 C 03/20/15 34.0 0.05 0.20
PPL 150320C00035000 C 03/20/15 35.0 0.00 0.05
PPL 150320C00036000 C 03/20/15 36.0 0.00 0.15
PPL 150320C00037000 C 03/20/15 37.0 0.00 0.10
PPL 150320C00038000 C 03/20/15 38.0 0.00 0.10
PPL 150320C00039000 C 03/20/15 39.0 0.00 0.10
PPL 150320C00040000 C 03/20/15 40.0 0.00 0.15
PPL 150320C00041000 C 03/20/15 41.0 0.00 0.15
PPL 150320C00042000 C 03/20/15 42.0 0.00 0.15
PPL 150320C00043000 C 03/20/15 43.0 0.00 0.15
PPL 150320P00027000 P 03/20/15 27.0 0.00 0.10
PPL 150320P00028000 P 03/20/15 28.0 0.00 0.10
PPL 150320P00029000 P 03/20/15 29.0 0.00 0.05
PPL 150320P00030000 P 03/20/15 30.0 0.00 0.05
PPL 150320P00031000 P 03/20/15 31.0 0.00 0.15
PPL 150320P00032000 P 03/20/15 32.0 0.15 0.25
PPL 150320P00033000 P 03/20/15 33.0 0.50 0.60
PPL 150320P00034000 P 03/20/15 34.0 1.10 1.40
PPL 150320P00035000 P 03/20/15 35.0 1.75 2.50
PPL 150320P00036000 P 03/20/15 36.0 2.55 3.50
PPL 150320P00037000 P 03/20/15 37.0 2.80 4.80
PPL 150320P00038000 P 03/20/15 38.0 4.50 6.00
PPL 150320P00039000 P 03/20/15 39.0 5.30 6.90
PPL 150320P00040000 P 03/20/15 40.0 6.40 7.90
PPL 150320P00041000 P 03/20/15 41.0 6.50 10.00
PPL 150320P00042000 P 03/20/15 42.0 8.00 10.00
PPL 150320P00043000 P 03/20/15 43.0 8.50 11.80
PPL 150417C00018000 C 04/17/15 18.0 13.00 15.80
PPL 150417C00019000 C 04/17/15 19.0 12.00 14.80
PPL 150417C00020000 C 04/17/15 20.0 11.00 13.80
PPL 150417C00021000 C 04/17/15 21.0 10.00 12.80
PPL 150417C00022000 C 04/17/15 22.0 9.50 12.60
PPL 150417C00023000 C 04/17/15 23.0 8.00 10.80
PPL 150417C00024000 C 04/17/15 24.0 7.50 9.80
PPL 150417C00025000 C 04/17/15 25.0 6.50 9.10
PPL 150417C00026000 C 04/17/15 26.0 5.80 8.40
PPL 150417C00027000 C 04/17/15 27.0 5.20 7.20
PPL 150417C00028000 C 04/17/15 28.0 4.80 6.00
PPL 150417C00029000 C 04/17/15 29.0 3.60 5.00
PPL 150417C00030000 C 04/17/15 30.0 2.90 3.60
PPL 150417C00031000 C 04/17/15 31.0 1.95 2.55
PPL 150417C00032000 C 04/17/15 32.0 1.25 1.45
PPL 150417C00033000 C 04/17/15 33.0 0.60 0.80
PPL 150417C00034000 C 04/17/15 34.0 0.30 0.40
PPL 150417C00035000 C 04/17/15 35.0 0.15 0.20
PPL 150417C00036000 C 04/17/15 36.0 0.05 0.10
PPL 150417C00037000 C 04/17/15 37.0 0.00 0.10
PPL 150417C00038000 C 04/17/15 38.0 0.00 0.10
PPL 150417C00039000 C 04/17/15 39.0 0.00 0.10
PPL 150417C00040000 C 04/17/15 40.0 0.00 0.10
PPL 150417C00041000 C 04/17/15 41.0 0.00 0.10
PPL 150417C00042000 C 04/17/15 42.0 0.00 0.10
PPL 150417C00043000 C 04/17/15 43.0 0.00 0.15
PPL 150417P00018000 P 04/17/15 18.0 0.00 0.10
PPL 150417P00019000 P 04/17/15 19.0 0.00 0.10
PPL 150417P00020000 P 04/17/15 20.0 0.00 0.10
PPL 150417P00021000 P 04/17/15 21.0 0.00 0.10
PPL 150417P00022000 P 04/17/15 22.0 0.00 0.10
PPL 150417P00023000 P 04/17/15 23.0 0.00 0.10
PPL 150417P00024000 P 04/17/15 24.0 0.00 0.10
PPL 150417P00025000 P 04/17/15 25.0 0.00 0.10
PPL 150417P00026000 P 04/17/15 26.0 0.00 0.15
PPL 150417P00027000 P 04/17/15 27.0 0.00 0.25
PPL 150417P00028000 P 04/17/15 28.0 0.00 0.40
PPL 150417P00029000 P 04/17/15 29.0 0.00 0.35
PPL 150417P00030000 P 04/17/15 30.0 0.00 0.30
PPL 150417P00031000 P 04/17/15 31.0 0.20 0.40
PPL 150417P00032000 P 04/17/15 32.0 0.40 0.50
PPL 150417P00033000 P 04/17/15 33.0 0.80 0.90
PPL 150417P00034000 P 04/17/15 34.0 1.35 1.60
PPL 150417P00035000 P 04/17/15 35.0 1.90 2.60
PPL 150417P00036000 P 04/17/15 36.0 2.60 3.60
PPL 150417P00037000 P 04/17/15 37.0 3.60 4.50
PPL 150417P00038000 P 04/17/15 38.0 4.60 5.50
PPL 150417P00039000 P 04/17/15 39.0 5.30 6.70
PPL 150417P00040000 P 04/17/15 40.0 5.30 8.30
PPL 150417P00041000 P 04/17/15 41.0 6.30 9.00
PPL 150417P00042000 P 04/17/15 42.0 7.40 10.00
PPL 150417P00043000 P 04/17/15 43.0 8.00 11.90
PPL 150717C00021000 C 07/17/15 21.0 10.50 12.80
PPL 150717C00022000 C 07/17/15 22.0 9.40 12.90
PPL 150717C00023000 C 07/17/15 23.0 8.40 11.90
PPL 150717C00024000 C 07/17/15 24.0 7.50 9.70
PPL 150717C00025000 C 07/17/15 25.0 6.50 8.70
PPL 150717C00026000 C 07/17/15 26.0 5.60 7.60
PPL 150717C00027000 C 07/17/15 27.0 4.60 6.50
PPL 150717C00028000 C 07/17/15 28.0 4.70 5.80
PPL 150717C00029000 C 07/17/15 29.0 3.80 4.50
PPL 150717C00030000 C 07/17/15 30.0 3.00 3.50
PPL 150717C00031000 C 07/17/15 31.0 2.30 2.95
PPL 150717C00032000 C 07/17/15 32.0 1.70 1.95
PPL 150717C00033000 C 07/17/15 33.0 1.05 1.45
PPL 150717C00034000 C 07/17/15 34.0 0.70 0.85
PPL 150717C00035000 C 07/17/15 35.0 0.35 0.50
PPL 150717C00036000 C 07/17/15 36.0 0.10 0.25
PPL 150717C00037000 C 07/17/15 37.0 0.05 0.20
PPL 150717C00038000 C 07/17/15 38.0 0.00 0.25
PPL 150717C00039000 C 07/17/15 39.0 0.00 0.35
PPL 150717C00040000 C 07/17/15 40.0 0.00 0.25
PPL 150717C00041000 C 07/17/15 41.0 0.00 0.15
PPL 150717C00042000 C 07/17/15 42.0 0.00 0.15
PPL 150717C00043000 C 07/17/15 43.0 0.00 0.10
PPL 150717P00021000 P 07/17/15 21.0 0.00 0.15
PPL 150717P00022000 P 07/17/15 22.0 0.00 0.25
PPL 150717P00023000 P 07/17/15 23.0 0.00 0.35
PPL 150717P00024000 P 07/17/15 24.0 0.00 0.45
PPL 150717P00025000 P 07/17/15 25.0 0.00 0.35
PPL 150717P00026000 P 07/17/15 26.0 0.00 0.25
PPL 150717P00027000 P 07/17/15 27.0 0.05 0.30
PPL 150717P00028000 P 07/17/15 28.0 0.10 0.40
PPL 150717P00029000 P 07/17/15 29.0 0.30 0.50
PPL 150717P00030000 P 07/17/15 30.0 0.45 0.65
PPL 150717P00031000 P 07/17/15 31.0 0.70 0.95
PPL 150717P00032000 P 07/17/15 32.0 1.00 1.30
PPL 150717P00033000 P 07/17/15 33.0 1.50 1.80
PPL 150717P00034000 P 07/17/15 34.0 2.05 2.40
PPL 150717P00035000 P 07/17/15 35.0 2.50 3.20
PPL 150717P00036000 P 07/17/15 36.0 3.10 4.10
PPL 150717P00037000 P 07/17/15 37.0 4.00 5.00
PPL 150717P00038000 P 07/17/15 38.0 5.00 6.00
PPL 150717P00039000 P 07/17/15 39.0 4.60 6.90
PPL 150717P00040000 P 07/17/15 40.0 5.60 7.90
PPL 150717P00041000 P 07/17/15 41.0 6.60 10.10
PPL 150717P00042000 P 07/17/15 42.0 7.70 11.20
PPL 150717P00043000 P 07/17/15 43.0 8.70 12.20
PPL 151016C00021000 C 10/16/15 21.0 10.30 14.10
PPL 151016C00022000 C 10/16/15 22.0 9.40 13.10
PPL 151016C00023000 C 10/16/15 23.0 8.30 12.10
PPL 151016C00024000 C 10/16/15 24.0 7.50 11.00
PPL 151016C00025000 C 10/16/15 25.0 6.50 10.10
PPL 151016C00026000 C 10/16/15 26.0 5.80 8.70
PPL 151016C00027000 C 10/16/15 27.0 5.50 6.60
PPL 151016C00028000 C 10/16/15 28.0 4.70 5.50
PPL 151016C00029000 C 10/16/15 29.0 3.80 4.50
PPL 151016C00030000 C 10/16/15 30.0 3.10 3.60
PPL 151016C00031000 C 10/16/15 31.0 2.45 3.10
PPL 151016C00032000 C 10/16/15 32.0 1.80 2.35
PPL 151016C00033000 C 10/16/15 33.0 1.30 1.75
PPL 151016C00034000 C 10/16/15 34.0 0.85 1.30
PPL 151016C00035000 C 10/16/15 35.0 0.50 0.80
PPL 151016C00036000 C 10/16/15 36.0 0.30 0.50
PPL 151016C00037000 C 10/16/15 37.0 0.10 0.50
PPL 151016C00038000 C 10/16/15 38.0 0.00 0.50
PPL 151016C00039000 C 10/16/15 39.0 0.00 0.50
PPL 151016C00040000 C 10/16/15 40.0 0.00 0.50
PPL 151016C00041000 C 10/16/15 41.0 0.00 0.35
PPL 151016C00042000 C 10/16/15 42.0 0.00 0.25
PPL 151016C00043000 C 10/16/15 43.0 0.00 0.20
PPL 151016P00021000 P 10/16/15 21.0 0.00 0.40
PPL 151016P00022000 P 10/16/15 22.0 0.00 0.45
PPL 151016P00023000 P 10/16/15 23.0 0.00 0.45
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 0.05 0.50
PPL 151016P00027000 P 10/16/15 27.0 0.10 0.60
PPL 151016P00028000 P 10/16/15 28.0 0.25 0.70
PPL 151016P00029000 P 10/16/15 29.0 0.45 0.85
PPL 151016P00030000 P 10/16/15 30.0 0.70 1.00
PPL 151016P00031000 P 10/16/15 31.0 1.00 1.40
PPL 151016P00032000 P 10/16/15 32.0 1.35 1.80
PPL 151016P00033000 P 10/16/15 33.0 1.85 2.35
PPL 151016P00034000 P 10/16/15 34.0 2.20 3.00
PPL 151016P00035000 P 10/16/15 35.0 2.85 3.70
PPL 151016P00036000 P 10/16/15 36.0 3.60 4.50
PPL 151016P00037000 P 10/16/15 37.0 4.50 5.60
PPL 151016P00038000 P 10/16/15 38.0 5.30 6.50
PPL 151016P00039000 P 10/16/15 39.0 6.20 7.40
PPL 151016P00040000 P 10/16/15 40.0 7.20 8.40
PPL 151016P00041000 P 10/16/15 41.0 8.10 9.30
PPL 151016P00042000 P 10/16/15 42.0 7.90 11.50
PPL 151016P00043000 P 10/16/15 43.0 9.00 12.40
PPL 160115C00015000 C 01/15/16 15.0 16.00 20.50
PPL 160115C00018000 C 01/15/16 18.0 12.90 17.50
PPL 160115C00020000 C 01/15/16 20.0 10.90 15.50
PPL 160115C00023000 C 01/15/16 23.0 7.90 12.50
PPL 160115C00025000 C 01/15/16 25.0 5.90 10.50
PPL 160115C00028000 C 01/15/16 28.0 3.00 7.50
PPL 160115C00030000 C 01/15/16 30.0 2.70 4.30
PPL 160115C00032000 C 01/15/16 32.0 1.70 2.70
PPL 160115C00035000 C 01/15/16 35.0 0.70 1.00
PPL 160115C00037000 C 01/15/16 37.0 0.30 0.95
PPL 160115C00040000 C 01/15/16 40.0 0.05 0.70
PPL 160115C00042000 C 01/15/16 42.0 0.00 0.40
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.20
PPL 160115P00015000 P 01/15/16 15.0 0.00 0.20
PPL 160115P00018000 P 01/15/16 18.0 0.00 0.35
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.50
PPL 160115P00023000 P 01/15/16 23.0 0.00 1.00
PPL 160115P00025000 P 01/15/16 25.0 0.00 1.00
PPL 160115P00028000 P 01/15/16 28.0 0.25 0.85
PPL 160115P00030000 P 01/15/16 30.0 0.70 1.20
PPL 160115P00032000 P 01/15/16 32.0 1.50 2.20
PPL 160115P00035000 P 01/15/16 35.0 2.90 4.50
PPL 160115P00037000 P 01/15/16 37.0 4.50 6.10
PPL 160115P00040000 P 01/15/16 40.0 6.90 10.50
PPL 160115P00042000 P 01/15/16 42.0 7.70 12.40
PPL 160115P00045000 P 01/15/16 45.0 10.80 15.30
PPL 170120C00018000 C 01/20/17 18.0 13.00 17.50
PPL 170120C00020000 C 01/20/17 20.0 10.90 15.50
PPL 170120C00023000 C 01/20/17 23.0 7.90 12.50
PPL 170120C00025000 C 01/20/17 25.0 6.00 10.50
PPL 170120C00028000 C 01/20/17 28.0 3.00 7.50
PPL 170120C00030000 C 01/20/17 30.0 2.00 4.20
PPL 170120C00032000 C 01/20/17 32.0 2.50 3.60
PPL 170120C00035000 C 01/20/17 35.0 0.70 2.00
PPL 170120C00037000 C 01/20/17 37.0 0.00 1.10
PPL 170120C00040000 C 01/20/17 40.0 0.25 0.75
PPL 170120C00042000 C 01/20/17 42.0 0.05 0.40
PPL 170120C00045000 C 01/20/17 45.0 0.00 4.90
PPL 170120C00047000 C 01/20/17 47.0 0.00 2.05
PPL 170120P00018000 P 01/20/17 18.0 0.00 1.00
PPL 170120P00020000 P 01/20/17 20.0 0.00 0.80
PPL 170120P00023000 P 01/20/17 23.0 0.00 0.80
PPL 170120P00025000 P 01/20/17 25.0 0.05 1.45
PPL 170120P00028000 P 01/20/17 28.0 0.20 4.90
PPL 170120P00030000 P 01/20/17 30.0 1.40 2.75
PPL 170120P00032000 P 01/20/17 32.0 2.00 5.10
PPL 170120P00035000 P 01/20/17 35.0 2.90 6.00
PPL 170120P00037000 P 01/20/17 37.0 4.50 8.60
PPL 170120P00040000 P 01/20/17 40.0 6.90 11.00
PPL 170120P00042000 P 01/20/17 42.0 8.90 13.40
PPL 170120P00045000 P 01/20/17 45.0 11.70 16.20
PPL 170120P00047000 P 01/20/17 47.0 13.50 17.90

OPRA data is delayed 15 minutes.