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 (2016-08-19)Premium Content

Ppl Corporation (PPL)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 160916C00028000 C 09/16/16 28.0 7.10 7.60
PPL 160916C00029000 C 09/16/16 29.0 6.10 6.60
PPL 160916C00030000 C 09/16/16 30.0 5.10 5.60
PPL 160916C00031000 C 09/16/16 31.0 4.10 4.60
PPL 160916C00032000 C 09/16/16 32.0 3.10 3.60
PPL 160916C00033000 C 09/16/16 33.0 2.20 2.55
PPL 160916C00034000 C 09/16/16 34.0 1.35 1.45
PPL 160916C00035000 C 09/16/16 35.0 0.55 0.65
PPL 160916C00036000 C 09/16/16 36.0 0.15 0.20
PPL 160916C00037000 C 09/16/16 37.0 0.00 0.10
PPL 160916C00038000 C 09/16/16 38.0 0.00 0.05
PPL 160916C00039000 C 09/16/16 39.0 0.00 0.05
PPL 160916C00040000 C 09/16/16 40.0 0.00 0.05
PPL 160916C00041000 C 09/16/16 41.0 0.00 0.05
PPL 160916C00042000 C 09/16/16 42.0 0.00 0.05
PPL 160916C00043000 C 09/16/16 43.0 0.00 0.05
PPL 160916C00044000 C 09/16/16 44.0 0.00 0.05
PPL 160916C00045000 C 09/16/16 45.0 0.00 0.05
PPL 160916P00028000 P 09/16/16 28.0 0.00 0.05
PPL 160916P00029000 P 09/16/16 29.0 0.00 0.05
PPL 160916P00030000 P 09/16/16 30.0 0.00 0.05
PPL 160916P00031000 P 09/16/16 31.0 0.00 0.10
PPL 160916P00032000 P 09/16/16 32.0 0.00 0.10
PPL 160916P00033000 P 09/16/16 33.0 0.05 0.15
PPL 160916P00034000 P 09/16/16 34.0 0.25 0.30
PPL 160916P00035000 P 09/16/16 35.0 0.55 0.65
PPL 160916P00036000 P 09/16/16 36.0 1.15 1.25
PPL 160916P00037000 P 09/16/16 37.0 1.90 2.25
PPL 160916P00038000 P 09/16/16 38.0 2.85 3.30
PPL 160916P00039000 P 09/16/16 39.0 3.80 4.30
PPL 160916P00040000 P 09/16/16 40.0 4.80 5.30
PPL 160916P00041000 P 09/16/16 41.0 5.80 6.30
PPL 160916P00042000 P 09/16/16 42.0 6.80 7.30
PPL 160916P00043000 P 09/16/16 43.0 7.80 8.30
PPL 160916P00044000 P 09/16/16 44.0 6.70 10.40
PPL 160916P00045000 P 09/16/16 45.0 9.80 10.20
PPL 161021C00021000 C 10/21/16 21.0 14.10 14.60
PPL 161021C00022000 C 10/21/16 22.0 10.90 13.60
PPL 161021C00023000 C 10/21/16 23.0 10.00 14.50
PPL 161021C00024000 C 10/21/16 24.0 9.00 13.50
PPL 161021C00025000 C 10/21/16 25.0 8.20 12.50
PPL 161021C00026000 C 10/21/16 26.0 7.20 11.50
PPL 161021C00027000 C 10/21/16 27.0 6.20 10.50
PPL 161021C00028000 C 10/21/16 28.0 7.10 7.60
PPL 161021C00029000 C 10/21/16 29.0 6.10 6.60
PPL 161021C00030000 C 10/21/16 30.0 5.10 5.60
PPL 161021C00031000 C 10/21/16 31.0 4.10 4.60
PPL 161021C00032000 C 10/21/16 32.0 3.30 3.40
PPL 161021C00033000 C 10/21/16 33.0 2.35 2.50
PPL 161021C00034000 C 10/21/16 34.0 1.50 1.70
PPL 161021C00035000 C 10/21/16 35.0 0.85 1.00
PPL 161021C00036000 C 10/21/16 36.0 0.40 0.50
PPL 161021C00037000 C 10/21/16 37.0 0.15 0.25
PPL 161021C00038000 C 10/21/16 38.0 0.05 0.10
PPL 161021C00039000 C 10/21/16 39.0 0.00 0.05
PPL 161021C00040000 C 10/21/16 40.0 0.00 0.05
PPL 161021C00041000 C 10/21/16 41.0 0.00 0.05
PPL 161021C00042000 C 10/21/16 42.0 0.00 0.05
PPL 161021C00043000 C 10/21/16 43.0 0.00 0.05
PPL 161021C00044000 C 10/21/16 44.0 0.00 0.05
PPL 161021C00045000 C 10/21/16 45.0 0.00 0.05
PPL 161021P00021000 P 10/21/16 21.0 0.00 0.05
PPL 161021P00022000 P 10/21/16 22.0 0.00 0.05
PPL 161021P00023000 P 10/21/16 23.0 0.00 0.05
PPL 161021P00024000 P 10/21/16 24.0 0.00 0.05
PPL 161021P00025000 P 10/21/16 25.0 0.00 0.05
PPL 161021P00026000 P 10/21/16 26.0 0.00 0.05
PPL 161021P00027000 P 10/21/16 27.0 0.00 0.05
PPL 161021P00028000 P 10/21/16 28.0 0.00 0.10
PPL 161021P00029000 P 10/21/16 29.0 0.00 0.10
PPL 161021P00030000 P 10/21/16 30.0 0.05 0.15
PPL 161021P00031000 P 10/21/16 31.0 0.10 0.20
PPL 161021P00032000 P 10/21/16 32.0 0.15 0.30
PPL 161021P00033000 P 10/21/16 33.0 0.30 0.40
PPL 161021P00034000 P 10/21/16 34.0 0.55 0.60
PPL 161021P00035000 P 10/21/16 35.0 0.90 1.00
PPL 161021P00036000 P 10/21/16 36.0 1.40 1.60
PPL 161021P00037000 P 10/21/16 37.0 2.15 2.35
PPL 161021P00038000 P 10/21/16 38.0 3.00 3.20
PPL 161021P00039000 P 10/21/16 39.0 3.80 4.30
PPL 161021P00040000 P 10/21/16 40.0 4.80 5.30
PPL 161021P00041000 P 10/21/16 41.0 5.80 6.30
PPL 161021P00042000 P 10/21/16 42.0 6.80 7.30
PPL 161021P00043000 P 10/21/16 43.0 5.70 10.20
PPL 161021P00044000 P 10/21/16 44.0 8.70 9.30
PPL 161021P00045000 P 10/21/16 45.0 9.80 10.40
PPL 170120C00018000 C 01/20/17 18.0 17.10 17.60
PPL 170120C00020000 C 01/20/17 20.0 15.10 15.60
PPL 170120C00021000 C 01/20/17 21.0 14.10 14.60
PPL 170120C00022000 C 01/20/17 22.0 13.10 13.60
PPL 170120C00023000 C 01/20/17 23.0 12.10 12.60
PPL 170120C00024000 C 01/20/17 24.0 11.10 11.60
PPL 170120C00025000 C 01/20/17 25.0 10.10 10.60
PPL 170120C00026000 C 01/20/17 26.0 9.10 9.60
PPL 170120C00027000 C 01/20/17 27.0 8.10 8.60
PPL 170120C00028000 C 01/20/17 28.0 7.10 7.60
PPL 170120C00029000 C 01/20/17 29.0 6.10 6.60
PPL 170120C00030000 C 01/20/17 30.0 5.30 5.50
PPL 170120C00031000 C 01/20/17 31.0 4.30 4.50
PPL 170120C00032000 C 01/20/17 32.0 3.40 3.60
PPL 170120C00033000 C 01/20/17 33.0 2.65 2.85
PPL 170120C00034000 C 01/20/17 34.0 1.95 2.15
PPL 170120C00035000 C 01/20/17 35.0 1.35 1.55
PPL 170120C00036000 C 01/20/17 36.0 0.90 1.05
PPL 170120C00037000 C 01/20/17 37.0 0.55 0.60
PPL 170120C00038000 C 01/20/17 38.0 0.25 0.45
PPL 170120C00039000 C 01/20/17 39.0 0.10 0.25
PPL 170120C00040000 C 01/20/17 40.0 0.05 0.15
PPL 170120C00041000 C 01/20/17 41.0 0.00 0.10
PPL 170120C00042000 C 01/20/17 42.0 0.00 0.05
PPL 170120C00043000 C 01/20/17 43.0 0.00 0.05
PPL 170120C00044000 C 01/20/17 44.0 0.00 0.05
PPL 170120C00045000 C 01/20/17 45.0 0.00 0.05
PPL 170120C00046000 C 01/20/17 46.0 0.00 0.05
PPL 170120C00047000 C 01/20/17 47.0 0.00 0.05
PPL 170120P00018000 P 01/20/17 18.0 0.00 0.05
PPL 170120P00020000 P 01/20/17 20.0 0.00 0.10
PPL 170120P00021000 P 01/20/17 21.0 0.00 0.10
PPL 170120P00022000 P 01/20/17 22.0 0.00 0.10
PPL 170120P00023000 P 01/20/17 23.0 0.00 0.10
PPL 170120P00024000 P 01/20/17 24.0 0.00 0.15
PPL 170120P00025000 P 01/20/17 25.0 0.05 0.15
PPL 170120P00026000 P 01/20/17 26.0 0.10 0.20
PPL 170120P00027000 P 01/20/17 27.0 0.15 0.25
PPL 170120P00028000 P 01/20/17 28.0 0.25 0.30
PPL 170120P00029000 P 01/20/17 29.0 0.30 0.40
PPL 170120P00030000 P 01/20/17 30.0 0.40 0.50
PPL 170120P00031000 P 01/20/17 31.0 0.55 0.65
PPL 170120P00032000 P 01/20/17 32.0 0.75 0.85
PPL 170120P00033000 P 01/20/17 33.0 1.00 1.10
PPL 170120P00034000 P 01/20/17 34.0 1.25 1.40
PPL 170120P00035000 P 01/20/17 35.0 1.75 1.85
PPL 170120P00036000 P 01/20/17 36.0 2.20 2.40
PPL 170120P00037000 P 01/20/17 37.0 2.85 3.10
PPL 170120P00038000 P 01/20/17 38.0 3.60 3.80
PPL 170120P00039000 P 01/20/17 39.0 4.50 4.70
PPL 170120P00040000 P 01/20/17 40.0 5.40 5.60
PPL 170120P00041000 P 01/20/17 41.0 6.20 6.60
PPL 170120P00042000 P 01/20/17 42.0 7.10 7.60
PPL 170120P00043000 P 01/20/17 43.0 8.10 8.60
PPL 170120P00044000 P 01/20/17 44.0 9.10 9.60
PPL 170120P00045000 P 01/20/17 45.0 8.10 12.60
PPL 170120P00046000 P 01/20/17 46.0 9.00 13.60
PPL 170120P00047000 P 01/20/17 47.0 12.10 12.60
PPL 170421C00021000 C 04/21/17 21.0 14.10 14.70
PPL 170421C00022000 C 04/21/17 22.0 13.10 13.60
PPL 170421C00023000 C 04/21/17 23.0 12.00 12.70
PPL 170421C00024000 C 04/21/17 24.0 11.10 11.60
PPL 170421C00025000 C 04/21/17 25.0 10.10 10.60
PPL 170421C00026000 C 04/21/17 26.0 9.10 9.60
PPL 170421C00027000 C 04/21/17 27.0 8.10 8.60
PPL 170421C00028000 C 04/21/17 28.0 7.10 7.60
PPL 170421C00029000 C 04/21/17 29.0 6.30 6.40
PPL 170421C00030000 C 04/21/17 30.0 5.30 5.50
PPL 170421C00031000 C 04/21/17 31.0 4.40 4.70
PPL 170421C00032000 C 04/21/17 32.0 3.60 3.80
PPL 170421C00033000 C 04/21/17 33.0 2.90 3.10
PPL 170421C00034000 C 04/21/17 34.0 2.30 2.40
PPL 170421C00035000 C 04/21/17 35.0 1.65 1.85
PPL 170421C00036000 C 04/21/17 36.0 1.15 1.40
PPL 170421C00037000 C 04/21/17 37.0 0.85 0.95
PPL 170421C00038000 C 04/21/17 38.0 0.50 0.70
PPL 170421C00039000 C 04/21/17 39.0 0.30 0.50
PPL 170421C00040000 C 04/21/17 40.0 0.15 0.30
PPL 170421C00041000 C 04/21/17 41.0 0.05 0.20
PPL 170421C00042000 C 04/21/17 42.0 0.00 0.15
PPL 170421C00043000 C 04/21/17 43.0 0.00 0.10
PPL 170421C00044000 C 04/21/17 44.0 0.00 0.05
PPL 170421C00045000 C 04/21/17 45.0 0.00 0.05
PPL 170421P00021000 P 04/21/17 21.0 0.00 0.15
PPL 170421P00022000 P 04/21/17 22.0 0.05 0.15
PPL 170421P00023000 P 04/21/17 23.0 0.05 0.20
PPL 170421P00024000 P 04/21/17 24.0 0.10 0.25
PPL 170421P00025000 P 04/21/17 25.0 0.15 0.30
PPL 170421P00026000 P 04/21/17 26.0 0.20 0.40
PPL 170421P00027000 P 04/21/17 27.0 0.25 0.45
PPL 170421P00028000 P 04/21/17 28.0 0.35 0.55
PPL 170421P00029000 P 04/21/17 29.0 0.45 0.70
PPL 170421P00030000 P 04/21/17 30.0 0.65 0.85
PPL 170421P00031000 P 04/21/17 31.0 0.85 1.05
PPL 170421P00032000 P 04/21/17 32.0 1.10 1.25
PPL 170421P00033000 P 04/21/17 33.0 1.40 1.60
PPL 170421P00034000 P 04/21/17 34.0 1.80 2.00
PPL 170421P00035000 P 04/21/17 35.0 2.25 2.45
PPL 170421P00036000 P 04/21/17 36.0 2.80 3.00
PPL 170421P00037000 P 04/21/17 37.0 3.40 3.60
PPL 170421P00038000 P 04/21/17 38.0 4.10 4.40
PPL 170421P00039000 P 04/21/17 39.0 4.90 5.20
PPL 170421P00040000 P 04/21/17 40.0 5.80 6.00
PPL 170421P00041000 P 04/21/17 41.0 6.70 6.90
PPL 170421P00042000 P 04/21/17 42.0 7.40 8.00
PPL 170421P00043000 P 04/21/17 43.0 8.40 8.90
PPL 170421P00044000 P 04/21/17 44.0 9.40 9.90
PPL 170421P00045000 P 04/21/17 45.0 10.40 10.90
PPL 180119C00018000 C 01/19/18 18.0 17.00 17.70
PPL 180119C00020000 C 01/19/18 20.0 13.00 17.80
PPL 180119C00023000 C 01/19/18 23.0 10.00 14.60
PPL 180119C00025000 C 01/19/18 25.0 8.40 12.50
PPL 180119C00028000 C 01/19/18 28.0 7.00 7.60
PPL 180119C00030000 C 01/19/18 30.0 5.40 5.80
PPL 180119C00035000 C 01/19/18 35.0 2.00 2.60
PPL 180119C00037000 C 01/19/18 37.0 1.35 1.60
PPL 180119C00040000 C 01/19/18 40.0 0.35 0.75
PPL 180119C00042000 C 01/19/18 42.0 0.10 0.55
PPL 180119C00045000 C 01/19/18 45.0 0.00 0.25
PPL 180119C00047000 C 01/19/18 47.0 0.00 0.45
PPL 180119C00050000 C 01/19/18 50.0 0.00 0.35
PPL 180119P00018000 P 01/19/18 18.0 0.05 0.30
PPL 180119P00020000 P 01/19/18 20.0 0.15 0.60
PPL 180119P00023000 P 01/19/18 23.0 0.30 0.75
PPL 180119P00025000 P 01/19/18 25.0 0.50 0.90
PPL 180119P00028000 P 01/19/18 28.0 0.95 1.40
PPL 180119P00030000 P 01/19/18 30.0 1.45 1.90
PPL 180119P00035000 P 01/19/18 35.0 3.40 4.00
PPL 180119P00037000 P 01/19/18 37.0 4.60 5.30
PPL 180119P00040000 P 01/19/18 40.0 6.80 7.50
PPL 180119P00042000 P 01/19/18 42.0 8.10 9.20
PPL 180119P00045000 P 01/19/18 45.0 11.10 12.60
PPL 180119P00047000 P 01/19/18 47.0 11.10 15.90
PPL 180119P00050000 P 01/19/18 50.0 16.10 17.30

OPRA data is delayed 15 minutes.