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 (2016-03-11)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of May 24 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 160617C00025000 C 06/17/16 25.0 19.80 23.50
SPR 160617C00030000 C 06/17/16 30.0 14.80 18.30
SPR 160617C00031000 C 06/17/16 31.0 13.80 17.30
SPR 160617C00032000 C 06/17/16 32.0 12.80 16.30
SPR 160617C00033000 C 06/17/16 33.0 11.80 15.30
SPR 160617C00034000 C 06/17/16 34.0 10.80 14.30
SPR 160617C00035000 C 06/17/16 35.0 9.70 13.30
SPR 160617C00036000 C 06/17/16 36.0 8.90 12.30
SPR 160617C00037000 C 06/17/16 37.0 7.70 11.70
SPR 160617C00038000 C 06/17/16 38.0 6.90 10.70
SPR 160617C00039000 C 06/17/16 39.0 5.90 9.30
SPR 160617C00040000 C 06/17/16 40.0 4.90 8.50
SPR 160617C00041000 C 06/17/16 41.0 3.80 7.50
SPR 160617C00042000 C 06/17/16 42.0 3.10 6.50
SPR 160617C00043000 C 06/17/16 43.0 2.30 5.70
SPR 160617C00044000 C 06/17/16 44.0 1.40 3.90
SPR 160617C00045000 C 06/17/16 45.0 1.70 2.20
SPR 160617C00046000 C 06/17/16 46.0 1.15 1.35
SPR 160617C00047000 C 06/17/16 47.0 0.70 0.85
SPR 160617C00048000 C 06/17/16 48.0 0.40 0.50
SPR 160617C00049000 C 06/17/16 49.0 0.15 0.40
SPR 160617C00050000 C 06/17/16 50.0 0.00 0.40
SPR 160617C00052500 C 06/17/16 52.5 0.00 1.70
SPR 160617C00055000 C 06/17/16 55.0 0.00 0.25
SPR 160617C00060000 C 06/17/16 60.0 0.00 1.65
SPR 160617C00065000 C 06/17/16 65.0 0.00 1.65
SPR 160617C00070000 C 06/17/16 70.0 0.00 1.65
SPR 160617P00025000 P 06/17/16 25.0 0.00 1.60
SPR 160617P00030000 P 06/17/16 30.0 0.00 0.50
SPR 160617P00031000 P 06/17/16 31.0 0.00 1.65
SPR 160617P00032000 P 06/17/16 32.0 0.00 1.65
SPR 160617P00033000 P 06/17/16 33.0 0.00 1.65
SPR 160617P00034000 P 06/17/16 34.0 0.00 1.65
SPR 160617P00035000 P 06/17/16 35.0 0.00 0.50
SPR 160617P00036000 P 06/17/16 36.0 0.00 1.65
SPR 160617P00037000 P 06/17/16 37.0 0.00 1.65
SPR 160617P00038000 P 06/17/16 38.0 0.00 0.50
SPR 160617P00039000 P 06/17/16 39.0 0.00 0.50
SPR 160617P00040000 P 06/17/16 40.0 0.00 0.50
SPR 160617P00041000 P 06/17/16 41.0 0.00 0.50
SPR 160617P00042000 P 06/17/16 42.0 0.00 0.50
SPR 160617P00043000 P 06/17/16 43.0 0.00 0.60
SPR 160617P00044000 P 06/17/16 44.0 0.35 0.50
SPR 160617P00045000 P 06/17/16 45.0 0.55 0.70
SPR 160617P00046000 P 06/17/16 46.0 0.90 1.10
SPR 160617P00047000 P 06/17/16 47.0 1.40 1.60
SPR 160617P00048000 P 06/17/16 48.0 1.85 2.40
SPR 160617P00049000 P 06/17/16 49.0 0.90 4.60
SPR 160617P00050000 P 06/17/16 50.0 1.90 5.40
SPR 160617P00052500 P 06/17/16 52.5 4.10 7.70
SPR 160617P00055000 P 06/17/16 55.0 6.60 10.30
SPR 160617P00060000 P 06/17/16 60.0 11.70 15.30
SPR 160617P00065000 P 06/17/16 65.0 16.60 20.50
SPR 160617P00070000 P 06/17/16 70.0 21.50 25.20
SPR 160715C00025000 C 07/15/16 25.0 20.00 23.60
SPR 160715C00026000 C 07/15/16 26.0 18.60 22.30
SPR 160715C00027000 C 07/15/16 27.0 17.90 21.30
SPR 160715C00028000 C 07/15/16 28.0 16.90 20.30
SPR 160715C00029000 C 07/15/16 29.0 15.90 19.30
SPR 160715C00030000 C 07/15/16 30.0 14.90 18.30
SPR 160715C00031000 C 07/15/16 31.0 13.90 17.30
SPR 160715C00032000 C 07/15/16 32.0 12.90 16.30
SPR 160715C00033000 C 07/15/16 33.0 11.70 15.80
SPR 160715C00034000 C 07/15/16 34.0 10.90 14.80
SPR 160715C00035000 C 07/15/16 35.0 9.90 13.60
SPR 160715C00036000 C 07/15/16 36.0 8.90 12.40
SPR 160715C00037000 C 07/15/16 37.0 8.00 11.60
SPR 160715C00038000 C 07/15/16 38.0 7.00 10.50
SPR 160715C00039000 C 07/15/16 39.0 6.10 9.90
SPR 160715C00040000 C 07/15/16 40.0 5.10 7.50
SPR 160715C00041000 C 07/15/16 41.0 4.30 7.60
SPR 160715C00042000 C 07/15/16 42.0 3.50 6.80
SPR 160715C00043000 C 07/15/16 43.0 2.65 4.80
SPR 160715C00044000 C 07/15/16 44.0 3.10 3.40
SPR 160715C00045000 C 07/15/16 45.0 2.40 2.50
SPR 160715C00046000 C 07/15/16 46.0 1.75 1.90
SPR 160715C00047000 C 07/15/16 47.0 1.25 1.40
SPR 160715C00048000 C 07/15/16 48.0 0.85 1.00
SPR 160715C00049000 C 07/15/16 49.0 0.60 0.70
SPR 160715C00050000 C 07/15/16 50.0 0.40 0.60
SPR 160715C00052500 C 07/15/16 52.5 0.00 1.90
SPR 160715C00055000 C 07/15/16 55.0 0.05 0.45
SPR 160715C00060000 C 07/15/16 60.0 0.00 0.50
SPR 160715C00065000 C 07/15/16 65.0 0.00 1.65
SPR 160715C00070000 C 07/15/16 70.0 0.00 1.60
SPR 160715C00075000 C 07/15/16 75.0 0.00 1.60
SPR 160715C00080000 C 07/15/16 80.0 0.00 1.60
SPR 160715P00025000 P 07/15/16 25.0 0.00 1.60
SPR 160715P00026000 P 07/15/16 26.0 0.00 1.65
SPR 160715P00027000 P 07/15/16 27.0 0.00 1.65
SPR 160715P00028000 P 07/15/16 28.0 0.00 1.65
SPR 160715P00029000 P 07/15/16 29.0 0.00 1.65
SPR 160715P00030000 P 07/15/16 30.0 0.00 1.65
SPR 160715P00031000 P 07/15/16 31.0 0.00 1.65
SPR 160715P00032000 P 07/15/16 32.0 0.00 1.65
SPR 160715P00033000 P 07/15/16 33.0 0.00 1.65
SPR 160715P00034000 P 07/15/16 34.0 0.00 1.65
SPR 160715P00035000 P 07/15/16 35.0 0.00 0.50
SPR 160715P00036000 P 07/15/16 36.0 0.00 1.70
SPR 160715P00037000 P 07/15/16 37.0 0.00 1.75
SPR 160715P00038000 P 07/15/16 38.0 0.00 1.80
SPR 160715P00039000 P 07/15/16 39.0 0.00 0.55
SPR 160715P00040000 P 07/15/16 40.0 0.00 0.60
SPR 160715P00041000 P 07/15/16 41.0 0.00 0.70
SPR 160715P00042000 P 07/15/16 42.0 0.45 1.05
SPR 160715P00043000 P 07/15/16 43.0 0.60 0.70
SPR 160715P00044000 P 07/15/16 44.0 0.80 0.95
SPR 160715P00045000 P 07/15/16 45.0 1.10 1.25
SPR 160715P00046000 P 07/15/16 46.0 1.50 1.65
SPR 160715P00047000 P 07/15/16 47.0 2.00 2.15
SPR 160715P00048000 P 07/15/16 48.0 2.60 2.85
SPR 160715P00049000 P 07/15/16 49.0 1.70 5.00
SPR 160715P00050000 P 07/15/16 50.0 2.05 5.40
SPR 160715P00052500 P 07/15/16 52.5 4.30 8.00
SPR 160715P00055000 P 07/15/16 55.0 6.70 10.20
SPR 160715P00060000 P 07/15/16 60.0 11.80 15.20
SPR 160715P00065000 P 07/15/16 65.0 16.80 20.30
SPR 160715P00070000 P 07/15/16 70.0 21.80 25.30
SPR 160715P00075000 P 07/15/16 75.0 26.80 30.30
SPR 160715P00080000 P 07/15/16 80.0 31.30 35.20
SPR 161021C00025000 C 10/21/16 25.0 19.50 23.80
SPR 161021C00026000 C 10/21/16 26.0 18.40 22.80
SPR 161021C00027000 C 10/21/16 27.0 17.50 22.00
SPR 161021C00028000 C 10/21/16 28.0 16.40 21.00
SPR 161021C00029000 C 10/21/16 29.0 15.60 20.00
SPR 161021C00030000 C 10/21/16 30.0 14.70 19.10
SPR 161021C00031000 C 10/21/16 31.0 13.60 18.10
SPR 161021C00032000 C 10/21/16 32.0 12.60 17.10
SPR 161021C00033000 C 10/21/16 33.0 11.80 16.20
SPR 161021C00034000 C 10/21/16 34.0 10.90 15.20
SPR 161021C00035000 C 10/21/16 35.0 9.90 14.30
SPR 161021C00036000 C 10/21/16 36.0 9.00 13.50
SPR 161021C00037000 C 10/21/16 37.0 8.10 12.50
SPR 161021C00038000 C 10/21/16 38.0 7.30 11.60
SPR 161021C00039000 C 10/21/16 39.0 6.40 10.70
SPR 161021C00040000 C 10/21/16 40.0 5.50 9.30
SPR 161021C00041000 C 10/21/16 41.0 5.60 9.20
SPR 161021C00042000 C 10/21/16 42.0 5.90 6.50
SPR 161021C00043000 C 10/21/16 43.0 5.10 5.90
SPR 161021C00044000 C 10/21/16 44.0 4.50 4.70
SPR 161021C00045000 C 10/21/16 45.0 3.90 4.10
SPR 161021C00046000 C 10/21/16 46.0 3.30 3.60
SPR 161021C00047000 C 10/21/16 47.0 2.80 3.10
SPR 161021C00048000 C 10/21/16 48.0 2.30 2.60
SPR 161021C00049000 C 10/21/16 49.0 1.90 2.20
SPR 161021C00050000 C 10/21/16 50.0 1.55 1.85
SPR 161021C00052500 C 10/21/16 52.5 0.90 1.15
SPR 161021C00055000 C 10/21/16 55.0 0.25 1.10
SPR 161021C00060000 C 10/21/16 60.0 0.00 0.85
SPR 161021C00065000 C 10/21/16 65.0 0.00 0.50
SPR 161021P00025000 P 10/21/16 25.0 0.05 0.25
SPR 161021P00026000 P 10/21/16 26.0 0.00 4.80
SPR 161021P00027000 P 10/21/16 27.0 0.00 4.80
SPR 161021P00028000 P 10/21/16 28.0 0.00 4.80
SPR 161021P00029000 P 10/21/16 29.0 0.00 4.80
SPR 161021P00030000 P 10/21/16 30.0 0.00 4.80
SPR 161021P00031000 P 10/21/16 31.0 0.00 4.20
SPR 161021P00032000 P 10/21/16 32.0 0.00 4.80
SPR 161021P00033000 P 10/21/16 33.0 0.00 4.80
SPR 161021P00034000 P 10/21/16 34.0 0.00 4.60
SPR 161021P00035000 P 10/21/16 35.0 0.00 1.00
SPR 161021P00036000 P 10/21/16 36.0 0.00 4.50
SPR 161021P00037000 P 10/21/16 37.0 0.00 4.80
SPR 161021P00038000 P 10/21/16 38.0 0.50 4.60
SPR 161021P00039000 P 10/21/16 39.0 0.95 1.10
SPR 161021P00040000 P 10/21/16 40.0 1.10 1.25
SPR 161021P00041000 P 10/21/16 41.0 1.30 1.45
SPR 161021P00042000 P 10/21/16 42.0 1.55 1.70
SPR 161021P00043000 P 10/21/16 43.0 1.85 2.00
SPR 161021P00044000 P 10/21/16 44.0 2.15 2.35
SPR 161021P00045000 P 10/21/16 45.0 2.50 2.75
SPR 161021P00046000 P 10/21/16 46.0 2.95 3.20
SPR 161021P00047000 P 10/21/16 47.0 3.40 3.70
SPR 161021P00048000 P 10/21/16 48.0 3.90 4.20
SPR 161021P00049000 P 10/21/16 49.0 4.50 4.80
SPR 161021P00050000 P 10/21/16 50.0 5.20 6.00
SPR 161021P00052500 P 10/21/16 52.5 4.70 9.20
SPR 161021P00055000 P 10/21/16 55.0 6.90 10.90
SPR 161021P00060000 P 10/21/16 60.0 11.50 15.60
SPR 161021P00065000 P 10/21/16 65.0 17.50 19.70
SPR 170120C00025000 C 01/20/17 25.0 19.90 24.00
SPR 170120C00026000 C 01/20/17 26.0 18.80 23.20
SPR 170120C00027000 C 01/20/17 27.0 17.80 22.20
SPR 170120C00028000 C 01/20/17 28.0 16.80 21.30
SPR 170120C00029000 C 01/20/17 29.0 15.80 20.30
SPR 170120C00030000 C 01/20/17 30.0 14.90 19.40
SPR 170120C00031000 C 01/20/17 31.0 14.00 18.50
SPR 170120C00032000 C 01/20/17 32.0 13.10 17.50
SPR 170120C00033000 C 01/20/17 33.0 12.20 16.60
SPR 170120C00034000 C 01/20/17 34.0 11.50 15.70
SPR 170120C00035000 C 01/20/17 35.0 10.60 15.00
SPR 170120C00036000 C 01/20/17 36.0 9.70 14.00
SPR 170120C00037000 C 01/20/17 37.0 8.80 13.20
SPR 170120C00038000 C 01/20/17 38.0 7.80 12.20
SPR 170120C00039000 C 01/20/17 39.0 7.10 11.50
SPR 170120C00040000 C 01/20/17 40.0 6.50 10.70
SPR 170120C00041000 C 01/20/17 41.0 7.20 10.00
SPR 170120C00042000 C 01/20/17 42.0 6.40 9.20
SPR 170120C00043000 C 01/20/17 43.0 5.70 8.30
SPR 170120C00044000 C 01/20/17 44.0 5.30 5.70
SPR 170120C00045000 C 01/20/17 45.0 4.70 5.10
SPR 170120C00046000 C 01/20/17 46.0 4.10 4.60
SPR 170120C00047000 C 01/20/17 47.0 3.70 4.10
SPR 170120C00048000 C 01/20/17 48.0 3.20 3.60
SPR 170120C00049000 C 01/20/17 49.0 2.85 3.20
SPR 170120C00050000 C 01/20/17 50.0 2.45 2.75
SPR 170120C00052500 C 01/20/17 52.5 1.65 1.95
SPR 170120C00055000 C 01/20/17 55.0 1.05 1.40
SPR 170120C00060000 C 01/20/17 60.0 0.05 4.60
SPR 170120C00065000 C 01/20/17 65.0 0.00 4.80
SPR 170120C00070000 C 01/20/17 70.0 0.00 4.80
SPR 170120P00025000 P 01/20/17 25.0 0.00 4.70
SPR 170120P00026000 P 01/20/17 26.0 0.00 4.80
SPR 170120P00027000 P 01/20/17 27.0 0.00 4.70
SPR 170120P00028000 P 01/20/17 28.0 0.00 4.60
SPR 170120P00029000 P 01/20/17 29.0 0.00 4.50
SPR 170120P00030000 P 01/20/17 30.0 0.00 4.60
SPR 170120P00031000 P 01/20/17 31.0 0.00 4.60
SPR 170120P00032000 P 01/20/17 32.0 0.00 4.60
SPR 170120P00033000 P 01/20/17 33.0 0.00 4.80
SPR 170120P00034000 P 01/20/17 34.0 0.25 4.80
SPR 170120P00035000 P 01/20/17 35.0 0.00 1.80
SPR 170120P00036000 P 01/20/17 36.0 0.00 2.90
SPR 170120P00037000 P 01/20/17 37.0 0.00 2.25
SPR 170120P00038000 P 01/20/17 38.0 0.90 2.05
SPR 170120P00039000 P 01/20/17 39.0 1.05 1.65
SPR 170120P00040000 P 01/20/17 40.0 1.60 1.95
SPR 170120P00041000 P 01/20/17 41.0 1.85 2.20
SPR 170120P00042000 P 01/20/17 42.0 2.00 2.50
SPR 170120P00043000 P 01/20/17 43.0 2.50 2.85
SPR 170120P00044000 P 01/20/17 44.0 2.85 3.20
SPR 170120P00045000 P 01/20/17 45.0 3.20 3.60
SPR 170120P00046000 P 01/20/17 46.0 3.60 4.00
SPR 170120P00047000 P 01/20/17 47.0 4.10 4.50
SPR 170120P00048000 P 01/20/17 48.0 4.60 5.00
SPR 170120P00049000 P 01/20/17 49.0 5.10 5.60
SPR 170120P00050000 P 01/20/17 50.0 5.70 6.20
SPR 170120P00052500 P 01/20/17 52.5 7.10 9.60
SPR 170120P00055000 P 01/20/17 55.0 7.30 11.70
SPR 170120P00060000 P 01/20/17 60.0 11.60 16.00
SPR 170120P00065000 P 01/20/17 65.0 16.40 20.70
SPR 170120P00070000 P 01/20/17 70.0 22.30 24.90

OPRA data is delayed 15 minutes.