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 (2014-05-23)Premium Content

Ppl Corporation (PPL)
As of Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPL 140816C00027000 C 08/16/14 27.0 6.20 7.10
PPL 140816C00028000 C 08/16/14 28.0 3.70 7.10
PPL 140816C00029000 C 08/16/14 29.0 3.00 5.90
PPL 140816C00030000 C 08/16/14 30.0 2.95 4.40
PPL 140816C00031000 C 08/16/14 31.0 2.30 3.00
PPL 140816C00032000 C 08/16/14 32.0 1.40 2.05
PPL 140816C00033000 C 08/16/14 33.0 0.70 1.15
PPL 140816C00034000 C 08/16/14 34.0 0.40 0.50
PPL 140816C00035000 C 08/16/14 35.0 0.00 0.15
PPL 140816C00036000 C 08/16/14 36.0 0.00 0.15
PPL 140816C00037000 C 08/16/14 37.0 0.00 0.25
PPL 140816C00038000 C 08/16/14 38.0 0.00 0.25
PPL 140816C00039000 C 08/16/14 39.0 0.00 0.25
PPL 140816C00040000 C 08/16/14 40.0 0.00 0.25
PPL 140816C00041000 C 08/16/14 41.0 0.00 0.20
PPL 140816C00042000 C 08/16/14 42.0 0.00 0.20
PPL 140816C00043000 C 08/16/14 43.0 0.00 0.15
PPL 140816P00027000 P 08/16/14 27.0 0.00 0.25
PPL 140816P00028000 P 08/16/14 28.0 0.00 0.25
PPL 140816P00029000 P 08/16/14 29.0 0.00 0.25
PPL 140816P00030000 P 08/16/14 30.0 0.00 0.25
PPL 140816P00031000 P 08/16/14 31.0 0.00 0.25
PPL 140816P00032000 P 08/16/14 32.0 0.00 0.20
PPL 140816P00033000 P 08/16/14 33.0 0.15 0.35
PPL 140816P00034000 P 08/16/14 34.0 0.50 0.70
PPL 140816P00035000 P 08/16/14 35.0 1.15 1.75
PPL 140816P00036000 P 08/16/14 36.0 2.05 2.75
PPL 140816P00037000 P 08/16/14 37.0 3.00 3.80
PPL 140816P00038000 P 08/16/14 38.0 2.90 6.30
PPL 140816P00039000 P 08/16/14 39.0 3.90 7.30
PPL 140816P00040000 P 08/16/14 40.0 4.60 8.30
PPL 140816P00041000 P 08/16/14 41.0 5.60 9.30
PPL 140816P00042000 P 08/16/14 42.0 6.60 10.30
PPL 140816P00043000 P 08/16/14 43.0 8.90 9.80
PPL 140920C00026000 C 09/20/14 26.0 7.20 8.10
PPL 140920C00027000 C 09/20/14 27.0 6.20 7.00
PPL 140920C00028000 C 09/20/14 28.0 5.20 6.00
PPL 140920C00029000 C 09/20/14 29.0 4.30 5.10
PPL 140920C00030000 C 09/20/14 30.0 3.30 4.10
PPL 140920C00031000 C 09/20/14 31.0 2.40 3.10
PPL 140920C00032000 C 09/20/14 32.0 1.50 2.15
PPL 140920C00033000 C 09/20/14 33.0 0.80 1.35
PPL 140920C00034000 C 09/20/14 34.0 0.50 0.70
PPL 140920C00035000 C 09/20/14 35.0 0.05 0.30
PPL 140920C00036000 C 09/20/14 36.0 0.00 0.15
PPL 140920C00037000 C 09/20/14 37.0 0.00 0.25
PPL 140920C00038000 C 09/20/14 38.0 0.00 0.25
PPL 140920C00039000 C 09/20/14 39.0 0.00 0.25
PPL 140920C00040000 C 09/20/14 40.0 0.00 0.25
PPL 140920C00041000 C 09/20/14 41.0 0.00 0.25
PPL 140920C00042000 C 09/20/14 42.0 0.00 0.25
PPL 140920P00026000 P 09/20/14 26.0 0.00 0.25
PPL 140920P00027000 P 09/20/14 27.0 0.00 0.25
PPL 140920P00028000 P 09/20/14 28.0 0.00 0.25
PPL 140920P00029000 P 09/20/14 29.0 0.00 0.25
PPL 140920P00030000 P 09/20/14 30.0 0.00 0.25
PPL 140920P00031000 P 09/20/14 31.0 0.05 0.25
PPL 140920P00032000 P 09/20/14 32.0 0.20 0.50
PPL 140920P00033000 P 09/20/14 33.0 0.50 0.65
PPL 140920P00034000 P 09/20/14 34.0 0.95 1.25
PPL 140920P00035000 P 09/20/14 35.0 1.60 2.20
PPL 140920P00036000 P 09/20/14 36.0 2.40 3.20
PPL 140920P00037000 P 09/20/14 37.0 3.30 4.20
PPL 140920P00038000 P 09/20/14 38.0 4.30 5.10
PPL 140920P00039000 P 09/20/14 39.0 5.30 6.20
PPL 140920P00040000 P 09/20/14 40.0 6.30 7.20
PPL 140920P00041000 P 09/20/14 41.0 7.20 8.20
PPL 140920P00042000 P 09/20/14 42.0 8.30 9.20
PPL 141018C00024000 C 10/18/14 24.0 9.20 10.20
PPL 141018C00025000 C 10/18/14 25.0 6.90 10.20
PPL 141018C00026000 C 10/18/14 26.0 7.00 8.20
PPL 141018C00027000 C 10/18/14 27.0 6.20 7.10
PPL 141018C00028000 C 10/18/14 28.0 5.00 6.40
PPL 141018C00029000 C 10/18/14 29.0 4.30 5.10
PPL 141018C00030000 C 10/18/14 30.0 3.30 4.10
PPL 141018C00031000 C 10/18/14 31.0 2.35 3.10
PPL 141018C00032000 C 10/18/14 32.0 1.60 2.20
PPL 141018C00033000 C 10/18/14 33.0 1.20 1.40
PPL 141018C00034000 C 10/18/14 34.0 0.65 0.80
PPL 141018C00035000 C 10/18/14 35.0 0.25 0.40
PPL 141018C00036000 C 10/18/14 36.0 0.05 0.20
PPL 141018C00037000 C 10/18/14 37.0 0.00 0.25
PPL 141018C00038000 C 10/18/14 38.0 0.00 0.25
PPL 141018C00039000 C 10/18/14 39.0 0.00 0.25
PPL 141018C00040000 C 10/18/14 40.0 0.00 0.25
PPL 141018C00041000 C 10/18/14 41.0 0.00 0.25
PPL 141018P00024000 P 10/18/14 24.0 0.00 0.25
PPL 141018P00025000 P 10/18/14 25.0 0.00 0.25
PPL 141018P00026000 P 10/18/14 26.0 0.00 0.25
PPL 141018P00027000 P 10/18/14 27.0 0.00 0.25
PPL 141018P00028000 P 10/18/14 28.0 0.05 0.10
PPL 141018P00029000 P 10/18/14 29.0 0.05 0.20
PPL 141018P00030000 P 10/18/14 30.0 0.10 0.25
PPL 141018P00031000 P 10/18/14 31.0 0.20 0.35
PPL 141018P00032000 P 10/18/14 32.0 0.35 0.65
PPL 141018P00033000 P 10/18/14 33.0 0.65 0.85
PPL 141018P00034000 P 10/18/14 34.0 1.10 1.30
PPL 141018P00035000 P 10/18/14 35.0 1.70 2.35
PPL 141018P00036000 P 10/18/14 36.0 2.50 3.30
PPL 141018P00037000 P 10/18/14 37.0 3.40 4.20
PPL 141018P00038000 P 10/18/14 38.0 4.40 5.20
PPL 141018P00039000 P 10/18/14 39.0 4.20 6.50
PPL 141018P00040000 P 10/18/14 40.0 5.10 8.50
PPL 141018P00041000 P 10/18/14 41.0 7.20 8.20
PPL 150117C00015000 C 01/17/15 15.0 16.60 20.10
PPL 150117C00018000 C 01/17/15 18.0 13.60 17.50
PPL 150117C00019000 C 01/17/15 19.0 12.60 16.50
PPL 150117C00020000 C 01/17/15 20.0 11.90 15.40
PPL 150117C00021000 C 01/17/15 21.0 10.80 14.40
PPL 150117C00023000 C 01/17/15 23.0 8.70 12.40
PPL 150117C00024000 C 01/17/15 24.0 7.90 11.20
PPL 150117C00025000 C 01/17/15 25.0 8.20 9.10
PPL 150117C00026000 C 01/17/15 26.0 7.20 8.10
PPL 150117C00027000 C 01/17/15 27.0 6.20 7.10
PPL 150117C00028000 C 01/17/15 28.0 5.20 6.10
PPL 150117C00029000 C 01/17/15 29.0 4.30 5.10
PPL 150117C00030000 C 01/17/15 30.0 3.30 4.40
PPL 150117C00031000 C 01/17/15 31.0 2.50 3.20
PPL 150117C00032000 C 01/17/15 32.0 1.80 2.35
PPL 150117C00033000 C 01/17/15 33.0 1.25 1.60
PPL 150117C00034000 C 01/17/15 34.0 0.70 1.05
PPL 150117C00035000 C 01/17/15 35.0 0.40 0.65
PPL 150117C00036000 C 01/17/15 36.0 0.20 0.35
PPL 150117C00037000 C 01/17/15 37.0 0.05 0.25
PPL 150117C00038000 C 01/17/15 38.0 0.00 0.25
PPL 150117C00039000 C 01/17/15 39.0 0.00 0.20
PPL 150117C00040000 C 01/17/15 40.0 0.00 0.25
PPL 150117C00041000 C 01/17/15 41.0 0.00 0.25
PPL 150117C00042000 C 01/17/15 42.0 0.00 0.20
PPL 150117P00015000 P 01/17/15 15.0 0.00 0.25
PPL 150117P00018000 P 01/17/15 18.0 0.00 0.25
PPL 150117P00019000 P 01/17/15 19.0 0.00 0.25
PPL 150117P00020000 P 01/17/15 20.0 0.00 0.25
PPL 150117P00021000 P 01/17/15 21.0 0.00 0.25
PPL 150117P00023000 P 01/17/15 23.0 0.00 0.25
PPL 150117P00024000 P 01/17/15 24.0 0.00 0.25
PPL 150117P00025000 P 01/17/15 25.0 0.05 0.25
PPL 150117P00026000 P 01/17/15 26.0 0.00 0.25
PPL 150117P00027000 P 01/17/15 27.0 0.05 0.25
PPL 150117P00028000 P 01/17/15 28.0 0.10 0.30
PPL 150117P00029000 P 01/17/15 29.0 0.20 0.40
PPL 150117P00030000 P 01/17/15 30.0 0.35 0.55
PPL 150117P00031000 P 01/17/15 31.0 0.55 0.70
PPL 150117P00032000 P 01/17/15 32.0 0.80 1.00
PPL 150117P00033000 P 01/17/15 33.0 1.15 1.40
PPL 150117P00034000 P 01/17/15 34.0 1.65 1.95
PPL 150117P00035000 P 01/17/15 35.0 2.30 2.90
PPL 150117P00036000 P 01/17/15 36.0 3.00 3.70
PPL 150117P00037000 P 01/17/15 37.0 3.90 4.60
PPL 150117P00038000 P 01/17/15 38.0 4.80 5.50
PPL 150117P00039000 P 01/17/15 39.0 5.70 6.60
PPL 150117P00040000 P 01/17/15 40.0 6.60 7.50
PPL 150117P00041000 P 01/17/15 41.0 6.60 9.90
PPL 150117P00042000 P 01/17/15 42.0 7.60 11.00
PPL 160115C00015000 C 01/15/16 15.0 16.50 20.70
PPL 160115C00018000 C 01/15/16 18.0 13.50 17.90
PPL 160115C00020000 C 01/15/16 20.0 11.50 15.90
PPL 160115C00023000 C 01/15/16 23.0 8.50 12.90
PPL 160115C00025000 C 01/15/16 25.0 6.50 10.80
PPL 160115C00028000 C 01/15/16 28.0 5.00 6.30
PPL 160115C00030000 C 01/15/16 30.0 3.30 4.60
PPL 160115C00032000 C 01/15/16 32.0 0.30 3.10
PPL 160115C00035000 C 01/15/16 35.0 1.10 1.40
PPL 160115C00037000 C 01/15/16 37.0 0.25 0.75
PPL 160115C00040000 C 01/15/16 40.0 0.00 0.50
PPL 160115C00042000 C 01/15/16 42.0 0.00 0.50
PPL 160115C00045000 C 01/15/16 45.0 0.00 0.50
PPL 160115P00015000 P 01/15/16 15.0 0.00 0.55
PPL 160115P00018000 P 01/15/16 18.0 0.00 0.50
PPL 160115P00020000 P 01/15/16 20.0 0.00 0.50
PPL 160115P00023000 P 01/15/16 23.0 0.00 0.50
PPL 160115P00025000 P 01/15/16 25.0 0.00 0.70
PPL 160115P00028000 P 01/15/16 28.0 0.70 1.10
PPL 160115P00030000 P 01/15/16 30.0 0.55 2.00
PPL 160115P00032000 P 01/15/16 32.0 1.55 2.55
PPL 160115P00035000 P 01/15/16 35.0 3.20 6.60
PPL 160115P00037000 P 01/15/16 37.0 3.90 6.50
PPL 160115P00040000 P 01/15/16 40.0 6.90 9.20
PPL 160115P00042000 P 01/15/16 42.0 8.30 12.50
PPL 160115P00045000 P 01/15/16 45.0 11.30 15.40

OPRA data is delayed 15 minutes.