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 (2016-12-09)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 170317C00030000 C 03/17/17 30.0 28.80 31.50
SPR 170317C00032500 C 03/17/17 32.5 26.10 29.40
SPR 170317C00035000 C 03/17/17 35.0 23.70 26.30
SPR 170317C00036000 C 03/17/17 36.0 22.70 25.30
SPR 170317C00037000 C 03/17/17 37.0 21.70 25.10
SPR 170317C00038000 C 03/17/17 38.0 20.70 23.30
SPR 170317C00039000 C 03/17/17 39.0 19.70 22.60
SPR 170317C00040000 C 03/17/17 40.0 18.70 21.50
SPR 170317C00041000 C 03/17/17 41.0 17.70 20.30
SPR 170317C00042000 C 03/17/17 42.0 16.50 20.00
SPR 170317C00043000 C 03/17/17 43.0 15.50 18.50
SPR 170317C00044000 C 03/17/17 44.0 14.70 17.50
SPR 170317C00045000 C 03/17/17 45.0 13.70 16.80
SPR 170317C00046000 C 03/17/17 46.0 12.50 15.80
SPR 170317C00047000 C 03/17/17 47.0 11.40 14.80
SPR 170317C00048000 C 03/17/17 48.0 10.70 13.80
SPR 170317C00049000 C 03/17/17 49.0 9.70 12.80
SPR 170317C00050000 C 03/17/17 50.0 9.40 11.30
SPR 170317C00052500 C 03/17/17 52.5 6.10 9.30
SPR 170317C00055000 C 03/17/17 55.0 3.70 7.10
SPR 170317C00057500 C 03/17/17 57.5 3.10 5.10
SPR 170317C00060000 C 03/17/17 60.0 1.65 2.00
SPR 170317C00062500 C 03/17/17 62.5 0.50 0.80
SPR 170317C00065000 C 03/17/17 65.0 0.10 0.35
SPR 170317C00067500 C 03/17/17 67.5 0.00 2.95
SPR 170317C00070000 C 03/17/17 70.0 0.00 4.50
SPR 170317C00075000 C 03/17/17 75.0 0.00 4.50
SPR 170317C00080000 C 03/17/17 80.0 0.00 4.60
SPR 170317C00085000 C 03/17/17 85.0 0.00 4.60
SPR 170317P00030000 P 03/17/17 30.0 0.00 4.60
SPR 170317P00032500 P 03/17/17 32.5 0.00 4.60
SPR 170317P00035000 P 03/17/17 35.0 0.00 0.40
SPR 170317P00036000 P 03/17/17 36.0 0.00 0.40
SPR 170317P00037000 P 03/17/17 37.0 0.00 0.40
SPR 170317P00038000 P 03/17/17 38.0 0.00 0.40
SPR 170317P00039000 P 03/17/17 39.0 0.00 0.40
SPR 170317P00040000 P 03/17/17 40.0 0.00 0.40
SPR 170317P00041000 P 03/17/17 41.0 0.00 2.95
SPR 170317P00042000 P 03/17/17 42.0 0.00 3.70
SPR 170317P00043000 P 03/17/17 43.0 0.00 4.60
SPR 170317P00044000 P 03/17/17 44.0 0.00 0.05
SPR 170317P00045000 P 03/17/17 45.0 0.00 4.60
SPR 170317P00046000 P 03/17/17 46.0 0.00 4.50
SPR 170317P00047000 P 03/17/17 47.0 0.00 0.10
SPR 170317P00048000 P 03/17/17 48.0 0.00 0.30
SPR 170317P00049000 P 03/17/17 49.0 0.00 4.60
SPR 170317P00050000 P 03/17/17 50.0 0.00 0.20
SPR 170317P00052500 P 03/17/17 52.5 0.00 0.30
SPR 170317P00055000 P 03/17/17 55.0 0.10 0.50
SPR 170317P00057500 P 03/17/17 57.5 0.25 0.50
SPR 170317P00060000 P 03/17/17 60.0 0.85 1.10
SPR 170317P00062500 P 03/17/17 62.5 2.20 5.00
SPR 170317P00065000 P 03/17/17 65.0 3.30 6.50
SPR 170317P00067500 P 03/17/17 67.5 5.80 9.00
SPR 170317P00070000 P 03/17/17 70.0 8.00 11.60
SPR 170317P00075000 P 03/17/17 75.0 12.60 16.60
SPR 170317P00080000 P 03/17/17 80.0 18.00 21.70
SPR 170317P00085000 P 03/17/17 85.0 22.80 26.40
SPR 170421C00025000 C 04/21/17 25.0 33.90 36.30
SPR 170421C00026000 C 04/21/17 26.0 32.90 35.30
SPR 170421C00027000 C 04/21/17 27.0 31.90 34.30
SPR 170421C00028000 C 04/21/17 28.0 30.90 33.30
SPR 170421C00029000 C 04/21/17 29.0 29.90 32.30
SPR 170421C00030000 C 04/21/17 30.0 28.50 31.30
SPR 170421C00031000 C 04/21/17 31.0 27.50 30.50
SPR 170421C00032000 C 04/21/17 32.0 26.50 29.50
SPR 170421C00033000 C 04/21/17 33.0 25.50 28.50
SPR 170421C00034000 C 04/21/17 34.0 24.50 27.50
SPR 170421C00035000 C 04/21/17 35.0 23.50 26.50
SPR 170421C00036000 C 04/21/17 36.0 22.50 25.30
SPR 170421C00037000 C 04/21/17 37.0 21.50 24.30
SPR 170421C00038000 C 04/21/17 38.0 20.50 23.30
SPR 170421C00039000 C 04/21/17 39.0 19.50 22.30
SPR 170421C00040000 C 04/21/17 40.0 18.50 21.80
SPR 170421C00041000 C 04/21/17 41.0 17.40 20.90
SPR 170421C00042000 C 04/21/17 42.0 16.40 19.30
SPR 170421C00043000 C 04/21/17 43.0 15.40 18.80
SPR 170421C00044000 C 04/21/17 44.0 14.40 17.30
SPR 170421C00045000 C 04/21/17 45.0 13.40 16.40
SPR 170421C00046000 C 04/21/17 46.0 12.40 15.50
SPR 170421C00047000 C 04/21/17 47.0 11.60 15.00
SPR 170421C00048000 C 04/21/17 48.0 10.40 13.50
SPR 170421C00049000 C 04/21/17 49.0 9.40 13.00
SPR 170421C00050000 C 04/21/17 50.0 8.50 11.80
SPR 170421C00052500 C 04/21/17 52.5 8.00 9.80
SPR 170421C00055000 C 04/21/17 55.0 5.80 7.10
SPR 170421C00057500 C 04/21/17 57.5 4.00 4.80
SPR 170421C00060000 C 04/21/17 60.0 2.35 2.70
SPR 170421C00062500 C 04/21/17 62.5 1.15 1.40
SPR 170421C00065000 C 04/21/17 65.0 0.45 0.70
SPR 170421C00067500 C 04/21/17 67.5 0.10 1.45
SPR 170421C00070000 C 04/21/17 70.0 0.00 4.60
SPR 170421P00025000 P 04/21/17 25.0 0.00 4.70
SPR 170421P00026000 P 04/21/17 26.0 0.00 4.50
SPR 170421P00027000 P 04/21/17 27.0 0.00 4.60
SPR 170421P00028000 P 04/21/17 28.0 0.00 4.50
SPR 170421P00029000 P 04/21/17 29.0 0.00 4.60
SPR 170421P00030000 P 04/21/17 30.0 0.00 4.60
SPR 170421P00031000 P 04/21/17 31.0 0.00 4.60
SPR 170421P00032000 P 04/21/17 32.0 0.00 2.10
SPR 170421P00033000 P 04/21/17 33.0 0.00 4.60
SPR 170421P00034000 P 04/21/17 34.0 0.00 4.60
SPR 170421P00035000 P 04/21/17 35.0 0.00 4.60
SPR 170421P00036000 P 04/21/17 36.0 0.00 4.50
SPR 170421P00037000 P 04/21/17 37.0 0.00 0.10
SPR 170421P00038000 P 04/21/17 38.0 0.00 0.40
SPR 170421P00039000 P 04/21/17 39.0 0.00 4.50
SPR 170421P00040000 P 04/21/17 40.0 0.00 4.50
SPR 170421P00041000 P 04/21/17 41.0 0.00 4.50
SPR 170421P00042000 P 04/21/17 42.0 0.00 4.60
SPR 170421P00043000 P 04/21/17 43.0 0.00 4.50
SPR 170421P00044000 P 04/21/17 44.0 0.00 4.50
SPR 170421P00045000 P 04/21/17 45.0 0.00 0.40
SPR 170421P00046000 P 04/21/17 46.0 0.00 4.50
SPR 170421P00047000 P 04/21/17 47.0 0.00 4.60
SPR 170421P00048000 P 04/21/17 48.0 0.00 4.60
SPR 170421P00049000 P 04/21/17 49.0 0.00 4.60
SPR 170421P00050000 P 04/21/17 50.0 0.00 2.30
SPR 170421P00052500 P 04/21/17 52.5 0.00 2.80
SPR 170421P00055000 P 04/21/17 55.0 0.30 0.60
SPR 170421P00057500 P 04/21/17 57.5 0.75 1.10
SPR 170421P00060000 P 04/21/17 60.0 1.50 1.85
SPR 170421P00062500 P 04/21/17 62.5 2.80 3.10
SPR 170421P00065000 P 04/21/17 65.0 4.60 5.60
SPR 170421P00067500 P 04/21/17 67.5 5.80 9.20
SPR 170421P00070000 P 04/21/17 70.0 8.00 11.60
SPR 170721C00030000 C 07/21/17 30.0 29.10 31.90
SPR 170721C00032500 C 07/21/17 32.5 26.40 29.20
SPR 170721C00035000 C 07/21/17 35.0 24.10 26.60
SPR 170721C00037500 C 07/21/17 37.5 21.60 24.20
SPR 170721C00040000 C 07/21/17 40.0 19.00 21.80
SPR 170721C00042500 C 07/21/17 42.5 16.30 19.60
SPR 170721C00045000 C 07/21/17 45.0 14.10 17.30
SPR 170721C00047500 C 07/21/17 47.5 11.70 15.20
SPR 170721C00050000 C 07/21/17 50.0 9.50 12.10
SPR 170721C00052500 C 07/21/17 52.5 9.10 9.70
SPR 170721C00055000 C 07/21/17 55.0 7.10 7.80
SPR 170721C00057500 C 07/21/17 57.5 5.40 6.00
SPR 170721C00060000 C 07/21/17 60.0 3.90 4.40
SPR 170721C00062500 C 07/21/17 62.5 2.75 3.10
SPR 170721C00065000 C 07/21/17 65.0 1.70 2.10
SPR 170721C00067500 C 07/21/17 67.5 1.05 1.40
SPR 170721C00070000 C 07/21/17 70.0 0.50 1.15
SPR 170721C00075000 C 07/21/17 75.0 0.00 2.90
SPR 170721C00080000 C 07/21/17 80.0 0.00 2.75
SPR 170721P00030000 P 07/21/17 30.0 0.00 2.65
SPR 170721P00032500 P 07/21/17 32.5 0.00 2.65
SPR 170721P00035000 P 07/21/17 35.0 0.00 0.80
SPR 170721P00037500 P 07/21/17 37.5 0.05 2.70
SPR 170721P00040000 P 07/21/17 40.0 0.05 2.80
SPR 170721P00042500 P 07/21/17 42.5 0.05 3.40
SPR 170721P00045000 P 07/21/17 45.0 0.05 3.40
SPR 170721P00047500 P 07/21/17 47.5 0.00 1.00
SPR 170721P00050000 P 07/21/17 50.0 0.60 1.20
SPR 170721P00052500 P 07/21/17 52.5 0.95 1.55
SPR 170721P00055000 P 07/21/17 55.0 1.45 1.85
SPR 170721P00057500 P 07/21/17 57.5 2.15 2.60
SPR 170721P00060000 P 07/21/17 60.0 3.10 3.60
SPR 170721P00062500 P 07/21/17 62.5 4.30 4.80
SPR 170721P00065000 P 07/21/17 65.0 5.80 6.30
SPR 170721P00067500 P 07/21/17 67.5 7.50 8.40
SPR 170721P00070000 P 07/21/17 70.0 8.40 10.30
SPR 170721P00075000 P 07/21/17 75.0 13.40 16.30
SPR 170721P00080000 P 07/21/17 80.0 18.50 20.70
SPR 171020C00030000 C 10/20/17 30.0 28.70 31.80
SPR 171020C00032500 C 10/20/17 32.5 26.10 29.70
SPR 171020C00035000 C 10/20/17 35.0 23.70 27.10
SPR 171020C00037500 C 10/20/17 37.5 21.20 24.60
SPR 171020C00040000 C 10/20/17 40.0 18.90 22.30
SPR 171020C00042500 C 10/20/17 42.5 16.70 20.00
SPR 171020C00045000 C 10/20/17 45.0 14.30 18.00
SPR 171020C00047500 C 10/20/17 47.5 12.10 15.60
SPR 171020C00050000 C 10/20/17 50.0 10.10 13.70
SPR 171020C00052500 C 10/20/17 52.5 8.10 11.80
SPR 171020C00055000 C 10/20/17 55.0 7.90 9.10
SPR 171020C00057500 C 10/20/17 57.5 6.50 7.20
SPR 171020C00060000 C 10/20/17 60.0 5.00 5.90
SPR 171020C00062500 C 10/20/17 62.5 3.80 4.50
SPR 171020C00065000 C 10/20/17 65.0 2.80 3.60
SPR 171020C00067500 C 10/20/17 67.5 2.00 2.55
SPR 171020C00070000 C 10/20/17 70.0 1.40 1.95
SPR 171020C00075000 C 10/20/17 75.0 0.00 1.35
SPR 171020C00080000 C 10/20/17 80.0 0.05 3.60
SPR 171020C00085000 C 10/20/17 85.0 0.00 4.00
SPR 171020P00030000 P 10/20/17 30.0 0.00 3.60
SPR 171020P00032500 P 10/20/17 32.5 0.00 4.70
SPR 171020P00035000 P 10/20/17 35.0 0.00 3.30
SPR 171020P00037500 P 10/20/17 37.5 0.00 3.40
SPR 171020P00040000 P 10/20/17 40.0 0.00 3.80
SPR 171020P00042500 P 10/20/17 42.5 0.00 1.20
SPR 171020P00045000 P 10/20/17 45.0 0.05 1.30
SPR 171020P00047500 P 10/20/17 47.5 0.00 1.60
SPR 171020P00050000 P 10/20/17 50.0 1.25 2.00
SPR 171020P00052500 P 10/20/17 52.5 1.75 2.30
SPR 171020P00055000 P 10/20/17 55.0 2.35 2.95
SPR 171020P00057500 P 10/20/17 57.5 3.20 3.90
SPR 171020P00060000 P 10/20/17 60.0 4.20 4.80
SPR 171020P00062500 P 10/20/17 62.5 5.50 6.10
SPR 171020P00065000 P 10/20/17 65.0 6.90 7.60
SPR 171020P00067500 P 10/20/17 67.5 8.40 11.00
SPR 171020P00070000 P 10/20/17 70.0 9.10 12.90
SPR 171020P00075000 P 10/20/17 75.0 13.20 17.10
SPR 171020P00080000 P 10/20/17 80.0 18.30 21.60
SPR 171020P00085000 P 10/20/17 85.0 23.10 26.60

OPRA data is delayed 15 minutes.