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 (2015-12-11)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 160219C00025000 C 02/19/16 25.0 15.70 20.20
SPR 160219C00030000 C 02/19/16 30.0 10.60 15.20
SPR 160219C00031000 C 02/19/16 31.0 9.60 14.20
SPR 160219C00032000 C 02/19/16 32.0 8.70 13.30
SPR 160219C00033000 C 02/19/16 33.0 7.60 12.10
SPR 160219C00034000 C 02/19/16 34.0 6.60 10.90
SPR 160219C00035000 C 02/19/16 35.0 5.70 10.10
SPR 160219C00036000 C 02/19/16 36.0 4.80 8.60
SPR 160219C00037000 C 02/19/16 37.0 3.80 7.90
SPR 160219C00038000 C 02/19/16 38.0 3.30 6.00
SPR 160219C00039000 C 02/19/16 39.0 2.90 4.80
SPR 160219C00040000 C 02/19/16 40.0 2.20 4.00
SPR 160219C00041000 C 02/19/16 41.0 2.10 3.30
SPR 160219C00042000 C 02/19/16 42.0 1.15 2.80
SPR 160219C00043000 C 02/19/16 43.0 0.35 2.25
SPR 160219C00044000 C 02/19/16 44.0 0.15 1.75
SPR 160219C00045000 C 02/19/16 45.0 0.05 0.95
SPR 160219C00046000 C 02/19/16 46.0 0.00 0.95
SPR 160219C00047000 C 02/19/16 47.0 0.00 0.55
SPR 160219C00048000 C 02/19/16 48.0 0.00 0.45
SPR 160219C00049000 C 02/19/16 49.0 0.00 0.50
SPR 160219C00050000 C 02/19/16 50.0 0.00 0.25
SPR 160219C00055000 C 02/19/16 55.0 0.00 0.20
SPR 160219C00060000 C 02/19/16 60.0 0.00 1.45
SPR 160219C00065000 C 02/19/16 65.0 0.00 0.70
SPR 160219C00070000 C 02/19/16 70.0 0.00 0.70
SPR 160219P00025000 P 02/19/16 25.0 0.00 0.70
SPR 160219P00030000 P 02/19/16 30.0 0.00 0.45
SPR 160219P00031000 P 02/19/16 31.0 0.00 0.45
SPR 160219P00032000 P 02/19/16 32.0 0.00 0.45
SPR 160219P00033000 P 02/19/16 33.0 0.00 0.45
SPR 160219P00034000 P 02/19/16 34.0 0.00 0.45
SPR 160219P00035000 P 02/19/16 35.0 0.00 0.45
SPR 160219P00036000 P 02/19/16 36.0 0.00 0.50
SPR 160219P00037000 P 02/19/16 37.0 0.00 0.90
SPR 160219P00038000 P 02/19/16 38.0 0.10 0.95
SPR 160219P00039000 P 02/19/16 39.0 0.15 1.25
SPR 160219P00040000 P 02/19/16 40.0 0.30 0.60
SPR 160219P00041000 P 02/19/16 41.0 0.50 1.90
SPR 160219P00042000 P 02/19/16 42.0 0.80 2.35
SPR 160219P00043000 P 02/19/16 43.0 1.20 3.40
SPR 160219P00044000 P 02/19/16 44.0 1.70 3.50
SPR 160219P00045000 P 02/19/16 45.0 2.45 4.20
SPR 160219P00046000 P 02/19/16 46.0 2.90 5.20
SPR 160219P00047000 P 02/19/16 47.0 3.30 6.60
SPR 160219P00048000 P 02/19/16 48.0 4.00 7.60
SPR 160219P00049000 P 02/19/16 49.0 5.00 8.60
SPR 160219P00050000 P 02/19/16 50.0 6.00 9.50
SPR 160219P00055000 P 02/19/16 55.0 9.80 14.40
SPR 160219P00060000 P 02/19/16 60.0 14.80 19.30
SPR 160219P00065000 P 02/19/16 65.0 19.80 24.40
SPR 160219P00070000 P 02/19/16 70.0 25.30 29.30
SPR 160318C00022500 C 03/18/16 22.5 18.20 22.70
SPR 160318C00025000 C 03/18/16 25.0 15.50 19.70
SPR 160318C00030000 C 03/18/16 30.0 11.00 15.50
SPR 160318C00031000 C 03/18/16 31.0 9.80 13.80
SPR 160318C00032000 C 03/18/16 32.0 9.00 13.10
SPR 160318C00033000 C 03/18/16 33.0 8.40 11.80
SPR 160318C00034000 C 03/18/16 34.0 7.40 11.00
SPR 160318C00035000 C 03/18/16 35.0 6.40 9.80
SPR 160318C00036000 C 03/18/16 36.0 5.70 8.80
SPR 160318C00037000 C 03/18/16 37.0 4.80 7.80
SPR 160318C00038000 C 03/18/16 38.0 4.90 6.80
SPR 160318C00039000 C 03/18/16 39.0 4.10 5.80
SPR 160318C00040000 C 03/18/16 40.0 3.30 5.20
SPR 160318C00041000 C 03/18/16 41.0 2.40 4.50
SPR 160318C00042000 C 03/18/16 42.0 2.35 4.70
SPR 160318C00043000 C 03/18/16 43.0 2.05 3.60
SPR 160318C00044000 C 03/18/16 44.0 1.65 3.50
SPR 160318C00045000 C 03/18/16 45.0 1.25 2.90
SPR 160318C00046000 C 03/18/16 46.0 0.85 2.50
SPR 160318C00047000 C 03/18/16 47.0 0.65 1.75
SPR 160318C00048000 C 03/18/16 48.0 0.40 1.70
SPR 160318C00049000 C 03/18/16 49.0 0.20 1.25
SPR 160318C00050000 C 03/18/16 50.0 0.05 1.15
SPR 160318C00055000 C 03/18/16 55.0 0.00 0.55
SPR 160318C00060000 C 03/18/16 60.0 0.00 1.70
SPR 160318C00065000 C 03/18/16 65.0 0.00 0.90
SPR 160318P00022500 P 03/18/16 22.5 0.00 0.50
SPR 160318P00025000 P 03/18/16 25.0 0.00 0.50
SPR 160318P00030000 P 03/18/16 30.0 0.05 1.10
SPR 160318P00031000 P 03/18/16 31.0 0.10 1.20
SPR 160318P00032000 P 03/18/16 32.0 0.20 1.15
SPR 160318P00033000 P 03/18/16 33.0 0.30 1.10
SPR 160318P00034000 P 03/18/16 34.0 0.40 1.30
SPR 160318P00035000 P 03/18/16 35.0 0.45 1.55
SPR 160318P00036000 P 03/18/16 36.0 0.65 1.75
SPR 160318P00037000 P 03/18/16 37.0 0.85 2.00
SPR 160318P00038000 P 03/18/16 38.0 1.10 2.45
SPR 160318P00039000 P 03/18/16 39.0 1.30 1.80
SPR 160318P00040000 P 03/18/16 40.0 1.65 2.65
SPR 160318P00041000 P 03/18/16 41.0 2.00 3.00
SPR 160318P00042000 P 03/18/16 42.0 2.35 4.30
SPR 160318P00043000 P 03/18/16 43.0 2.85 4.90
SPR 160318P00044000 P 03/18/16 44.0 3.00 5.90
SPR 160318P00045000 P 03/18/16 45.0 3.90 5.60
SPR 160318P00046000 P 03/18/16 46.0 4.00 6.30
SPR 160318P00047000 P 03/18/16 47.0 4.70 6.60
SPR 160318P00048000 P 03/18/16 48.0 5.40 7.50
SPR 160318P00049000 P 03/18/16 49.0 6.20 8.20
SPR 160318P00050000 P 03/18/16 50.0 7.10 9.50
SPR 160318P00055000 P 03/18/16 55.0 10.10 14.60
SPR 160318P00060000 P 03/18/16 60.0 14.80 19.30
SPR 160318P00065000 P 03/18/16 65.0 21.40 24.50
SPR 160415C00030000 C 04/15/16 30.0 11.10 14.60
SPR 160415C00031000 C 04/15/16 31.0 10.70 13.50
SPR 160415C00032000 C 04/15/16 32.0 9.70 13.10
SPR 160415C00033000 C 04/15/16 33.0 9.00 12.40
SPR 160415C00034000 C 04/15/16 34.0 8.30 11.70
SPR 160415C00035000 C 04/15/16 35.0 7.90 11.10
SPR 160415C00036000 C 04/15/16 36.0 6.30 9.60
SPR 160415C00037000 C 04/15/16 37.0 5.60 9.30
SPR 160415C00038000 C 04/15/16 38.0 5.30 8.00
SPR 160415C00039000 C 04/15/16 39.0 4.90 6.60
SPR 160415C00040000 C 04/15/16 40.0 4.00 6.00
SPR 160415C00041000 C 04/15/16 41.0 3.60 5.40
SPR 160415C00042000 C 04/15/16 42.0 2.60 4.80
SPR 160415C00043000 C 04/15/16 43.0 2.65 4.30
SPR 160415C00044000 C 04/15/16 44.0 2.20 3.70
SPR 160415C00045000 C 04/15/16 45.0 1.30 3.30
SPR 160415C00046000 C 04/15/16 46.0 1.00 2.80
SPR 160415C00047000 C 04/15/16 47.0 1.10 2.55
SPR 160415C00048000 C 04/15/16 48.0 0.80 2.20
SPR 160415C00049000 C 04/15/16 49.0 0.60 1.80
SPR 160415C00050000 C 04/15/16 50.0 0.15 1.50
SPR 160415C00055000 C 04/15/16 55.0 0.00 0.65
SPR 160415C00060000 C 04/15/16 60.0 0.00 0.50
SPR 160415C00065000 C 04/15/16 65.0 0.00 1.75
SPR 160415C00070000 C 04/15/16 70.0 0.00 1.80
SPR 160415C00075000 C 04/15/16 75.0 0.00 1.75
SPR 160415C00080000 C 04/15/16 80.0 0.00 0.85
SPR 160415P00030000 P 04/15/16 30.0 0.25 1.30
SPR 160415P00031000 P 04/15/16 31.0 0.35 1.20
SPR 160415P00032000 P 04/15/16 32.0 0.45 1.25
SPR 160415P00033000 P 04/15/16 33.0 0.55 1.40
SPR 160415P00034000 P 04/15/16 34.0 0.75 1.55
SPR 160415P00035000 P 04/15/16 35.0 0.90 1.80
SPR 160415P00036000 P 04/15/16 36.0 1.10 2.50
SPR 160415P00037000 P 04/15/16 37.0 1.35 2.25
SPR 160415P00038000 P 04/15/16 38.0 1.65 2.50
SPR 160415P00039000 P 04/15/16 39.0 1.80 3.50
SPR 160415P00040000 P 04/15/16 40.0 2.20 4.20
SPR 160415P00041000 P 04/15/16 41.0 2.60 3.70
SPR 160415P00042000 P 04/15/16 42.0 3.00 4.10
SPR 160415P00043000 P 04/15/16 43.0 3.50 5.80
SPR 160415P00044000 P 04/15/16 44.0 3.90 6.30
SPR 160415P00045000 P 04/15/16 45.0 4.40 7.20
SPR 160415P00046000 P 04/15/16 46.0 5.00 7.80
SPR 160415P00047000 P 04/15/16 47.0 5.60 8.50
SPR 160415P00048000 P 04/15/16 48.0 6.40 8.80
SPR 160415P00049000 P 04/15/16 49.0 6.80 9.80
SPR 160415P00050000 P 04/15/16 50.0 7.70 10.10
SPR 160415P00055000 P 04/15/16 55.0 11.20 14.60
SPR 160415P00060000 P 04/15/16 60.0 16.30 19.40
SPR 160415P00065000 P 04/15/16 65.0 19.80 24.40
SPR 160415P00070000 P 04/15/16 70.0 24.80 29.30
SPR 160415P00075000 P 04/15/16 75.0 29.80 34.50
SPR 160415P00080000 P 04/15/16 80.0 35.60 39.30
SPR 160715C00030000 C 07/15/16 30.0 11.90 15.30
SPR 160715C00031000 C 07/15/16 31.0 11.10 14.80
SPR 160715C00032000 C 07/15/16 32.0 10.20 13.70
SPR 160715C00033000 C 07/15/16 33.0 9.90 12.90
SPR 160715C00034000 C 07/15/16 34.0 8.90 11.90
SPR 160715C00035000 C 07/15/16 35.0 8.40 12.50
SPR 160715C00036000 C 07/15/16 36.0 7.10 10.60
SPR 160715C00037000 C 07/15/16 37.0 6.50 9.60
SPR 160715C00038000 C 07/15/16 38.0 6.80 9.00
SPR 160715C00039000 C 07/15/16 39.0 5.00 8.20
SPR 160715C00040000 C 07/15/16 40.0 6.20 7.70
SPR 160715C00041000 C 07/15/16 41.0 5.20 6.90
SPR 160715C00042000 C 07/15/16 42.0 4.20 5.80
SPR 160715C00043000 C 07/15/16 43.0 3.50 5.30
SPR 160715C00044000 C 07/15/16 44.0 3.40 4.80
SPR 160715C00045000 C 07/15/16 45.0 3.00 4.30
SPR 160715C00046000 C 07/15/16 46.0 3.00 3.90
SPR 160715C00047000 C 07/15/16 47.0 2.10 3.50
SPR 160715C00048000 C 07/15/16 48.0 1.85 3.10
SPR 160715C00049000 C 07/15/16 49.0 1.55 2.75
SPR 160715C00050000 C 07/15/16 50.0 1.30 2.40
SPR 160715C00055000 C 07/15/16 55.0 0.50 1.45
SPR 160715C00060000 C 07/15/16 60.0 0.15 1.00
SPR 160715C00065000 C 07/15/16 65.0 0.00 1.30
SPR 160715C00070000 C 07/15/16 70.0 0.00 1.80
SPR 160715C00075000 C 07/15/16 75.0 0.00 1.55
SPR 160715C00080000 C 07/15/16 80.0 0.00 0.50
SPR 160715P00030000 P 07/15/16 30.0 0.00 1.60
SPR 160715P00031000 P 07/15/16 31.0 0.85 2.00
SPR 160715P00032000 P 07/15/16 32.0 1.00 2.05
SPR 160715P00033000 P 07/15/16 33.0 1.30 2.30
SPR 160715P00034000 P 07/15/16 34.0 1.45 2.65
SPR 160715P00035000 P 07/15/16 35.0 1.75 2.90
SPR 160715P00036000 P 07/15/16 36.0 2.05 3.10
SPR 160715P00037000 P 07/15/16 37.0 2.35 3.60
SPR 160715P00038000 P 07/15/16 38.0 2.65 4.00
SPR 160715P00039000 P 07/15/16 39.0 3.00 4.60
SPR 160715P00040000 P 07/15/16 40.0 3.40 5.00
SPR 160715P00041000 P 07/15/16 41.0 3.60 5.30
SPR 160715P00042000 P 07/15/16 42.0 4.10 6.10
SPR 160715P00043000 P 07/15/16 43.0 4.60 6.60
SPR 160715P00044000 P 07/15/16 44.0 5.10 7.20
SPR 160715P00045000 P 07/15/16 45.0 5.60 6.20
SPR 160715P00046000 P 07/15/16 46.0 6.00 7.70
SPR 160715P00047000 P 07/15/16 47.0 6.80 8.50
SPR 160715P00048000 P 07/15/16 48.0 7.00 10.00
SPR 160715P00049000 P 07/15/16 49.0 8.10 10.70
SPR 160715P00050000 P 07/15/16 50.0 8.80 11.40
SPR 160715P00055000 P 07/15/16 55.0 11.70 15.40
SPR 160715P00060000 P 07/15/16 60.0 16.10 20.00
SPR 160715P00065000 P 07/15/16 65.0 20.80 24.60
SPR 160715P00070000 P 07/15/16 70.0 25.50 29.60
SPR 160715P00075000 P 07/15/16 75.0 29.80 34.50
SPR 160715P00080000 P 07/15/16 80.0 35.10 39.50

OPRA data is delayed 15 minutes.