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 (2016-09-09)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 161216C00025000 C 12/16/16 25.0 32.60 34.30
SPR 161216C00030000 C 12/16/16 30.0 27.80 30.30
SPR 161216C00033000 C 12/16/16 33.0 24.50 27.10
SPR 161216C00034000 C 12/16/16 34.0 23.50 26.80
SPR 161216C00035000 C 12/16/16 35.0 22.50 25.40
SPR 161216C00036000 C 12/16/16 36.0 21.50 24.80
SPR 161216C00037000 C 12/16/16 37.0 20.50 23.80
SPR 161216C00038000 C 12/16/16 38.0 19.50 22.80
SPR 161216C00039000 C 12/16/16 39.0 18.80 22.10
SPR 161216C00040000 C 12/16/16 40.0 17.90 20.90
SPR 161216C00041000 C 12/16/16 41.0 16.90 20.10
SPR 161216C00042000 C 12/16/16 42.0 15.90 19.10
SPR 161216C00043000 C 12/16/16 43.0 14.90 18.10
SPR 161216C00044000 C 12/16/16 44.0 13.80 16.10
SPR 161216C00045000 C 12/16/16 45.0 12.80 16.00
SPR 161216C00046000 C 12/16/16 46.0 11.80 15.10
SPR 161216C00047000 C 12/16/16 47.0 10.80 14.10
SPR 161216C00048000 C 12/16/16 48.0 9.90 11.40
SPR 161216C00049000 C 12/16/16 49.0 8.50 10.90
SPR 161216C00050000 C 12/16/16 50.0 8.10 11.00
SPR 161216C00052500 C 12/16/16 52.5 5.20 6.50
SPR 161216C00055000 C 12/16/16 55.0 3.10 4.30
SPR 161216C00057500 C 12/16/16 57.5 1.65 1.95
SPR 161216C00060000 C 12/16/16 60.0 0.40 0.65
SPR 161216C00062500 C 12/16/16 62.5 0.00 0.50
SPR 161216C00065000 C 12/16/16 65.0 0.00 0.50
SPR 161216C00067500 C 12/16/16 67.5 0.00 0.90
SPR 161216C00070000 C 12/16/16 70.0 0.00 0.50
SPR 161216P00025000 P 12/16/16 25.0 0.00 0.55
SPR 161216P00030000 P 12/16/16 30.0 0.00 0.50
SPR 161216P00033000 P 12/16/16 33.0 0.00 1.60
SPR 161216P00034000 P 12/16/16 34.0 0.00 1.20
SPR 161216P00035000 P 12/16/16 35.0 0.00 1.60
SPR 161216P00036000 P 12/16/16 36.0 0.00 1.60
SPR 161216P00037000 P 12/16/16 37.0 0.00 1.60
SPR 161216P00038000 P 12/16/16 38.0 0.00 1.60
SPR 161216P00039000 P 12/16/16 39.0 0.00 1.60
SPR 161216P00040000 P 12/16/16 40.0 0.00 0.50
SPR 161216P00041000 P 12/16/16 41.0 0.00 0.50
SPR 161216P00042000 P 12/16/16 42.0 0.00 1.60
SPR 161216P00043000 P 12/16/16 43.0 0.00 0.50
SPR 161216P00044000 P 12/16/16 44.0 0.00 0.40
SPR 161216P00045000 P 12/16/16 45.0 0.00 0.55
SPR 161216P00046000 P 12/16/16 46.0 0.00 0.40
SPR 161216P00047000 P 12/16/16 47.0 0.00 0.50
SPR 161216P00048000 P 12/16/16 48.0 0.00 0.80
SPR 161216P00049000 P 12/16/16 49.0 0.00 0.40
SPR 161216P00050000 P 12/16/16 50.0 0.00 0.40
SPR 161216P00052500 P 12/16/16 52.5 0.00 0.50
SPR 161216P00055000 P 12/16/16 55.0 0.10 0.50
SPR 161216P00057500 P 12/16/16 57.5 0.45 0.70
SPR 161216P00060000 P 12/16/16 60.0 1.60 2.10
SPR 161216P00062500 P 12/16/16 62.5 3.50 6.30
SPR 161216P00065000 P 12/16/16 65.0 5.90 8.60
SPR 161216P00067500 P 12/16/16 67.5 8.40 11.30
SPR 161216P00070000 P 12/16/16 70.0 11.10 12.70
SPR 170120C00025000 C 01/20/17 25.0 32.60 34.30
SPR 170120C00026000 C 01/20/17 26.0 31.50 34.80
SPR 170120C00027000 C 01/20/17 27.0 30.60 33.80
SPR 170120C00028000 C 01/20/17 28.0 29.50 32.80
SPR 170120C00029000 C 01/20/17 29.0 28.60 31.80
SPR 170120C00030000 C 01/20/17 30.0 27.80 30.60
SPR 170120C00031000 C 01/20/17 31.0 26.50 28.90
SPR 170120C00032000 C 01/20/17 32.0 25.50 28.10
SPR 170120C00033000 C 01/20/17 33.0 24.90 26.40
SPR 170120C00034000 C 01/20/17 34.0 23.90 25.40
SPR 170120C00035000 C 01/20/17 35.0 22.80 25.80
SPR 170120C00036000 C 01/20/17 36.0 21.80 24.80
SPR 170120C00037000 C 01/20/17 37.0 20.80 23.80
SPR 170120C00038000 C 01/20/17 38.0 19.80 22.80
SPR 170120C00039000 C 01/20/17 39.0 18.90 20.40
SPR 170120C00040000 C 01/20/17 40.0 17.80 21.00
SPR 170120C00041000 C 01/20/17 41.0 17.00 20.00
SPR 170120C00042000 C 01/20/17 42.0 15.40 18.10
SPR 170120C00043000 C 01/20/17 43.0 14.80 18.00
SPR 170120C00044000 C 01/20/17 44.0 14.10 15.60
SPR 170120C00045000 C 01/20/17 45.0 12.80 15.10
SPR 170120C00046000 C 01/20/17 46.0 12.10 13.60
SPR 170120C00047000 C 01/20/17 47.0 10.90 13.80
SPR 170120C00048000 C 01/20/17 48.0 10.00 11.80
SPR 170120C00049000 C 01/20/17 49.0 9.20 10.40
SPR 170120C00050000 C 01/20/17 50.0 8.10 9.90
SPR 170120C00052500 C 01/20/17 52.5 5.80 7.30
SPR 170120C00055000 C 01/20/17 55.0 3.70 4.70
SPR 170120C00057500 C 01/20/17 57.5 2.50 2.75
SPR 170120C00060000 C 01/20/17 60.0 1.20 1.45
SPR 170120C00062500 C 01/20/17 62.5 0.45 0.75
SPR 170120C00065000 C 01/20/17 65.0 0.00 0.50
SPR 170120C00067500 C 01/20/17 67.5 0.00 0.75
SPR 170120C00070000 C 01/20/17 70.0 0.00 0.80
SPR 170120P00025000 P 01/20/17 25.0 0.00 1.65
SPR 170120P00026000 P 01/20/17 26.0 0.00 0.45
SPR 170120P00027000 P 01/20/17 27.0 0.00 1.20
SPR 170120P00028000 P 01/20/17 28.0 0.00 1.20
SPR 170120P00029000 P 01/20/17 29.0 0.00 1.65
SPR 170120P00030000 P 01/20/17 30.0 0.00 1.20
SPR 170120P00031000 P 01/20/17 31.0 0.00 1.20
SPR 170120P00032000 P 01/20/17 32.0 0.00 2.80
SPR 170120P00033000 P 01/20/17 33.0 0.00 1.20
SPR 170120P00034000 P 01/20/17 34.0 0.00 1.20
SPR 170120P00035000 P 01/20/17 35.0 0.00 0.45
SPR 170120P00036000 P 01/20/17 36.0 0.00 1.65
SPR 170120P00037000 P 01/20/17 37.0 0.00 1.20
SPR 170120P00038000 P 01/20/17 38.0 0.00 0.85
SPR 170120P00039000 P 01/20/17 39.0 0.00 1.20
SPR 170120P00040000 P 01/20/17 40.0 0.00 0.50
SPR 170120P00041000 P 01/20/17 41.0 0.00 0.50
SPR 170120P00042000 P 01/20/17 42.0 0.00 0.50
SPR 170120P00043000 P 01/20/17 43.0 0.00 0.50
SPR 170120P00044000 P 01/20/17 44.0 0.00 0.50
SPR 170120P00045000 P 01/20/17 45.0 0.00 0.90
SPR 170120P00046000 P 01/20/17 46.0 0.00 0.50
SPR 170120P00047000 P 01/20/17 47.0 0.00 0.50
SPR 170120P00048000 P 01/20/17 48.0 0.00 0.90
SPR 170120P00049000 P 01/20/17 49.0 0.00 0.60
SPR 170120P00050000 P 01/20/17 50.0 0.05 0.50
SPR 170120P00052500 P 01/20/17 52.5 0.30 0.70
SPR 170120P00055000 P 01/20/17 55.0 0.65 0.85
SPR 170120P00057500 P 01/20/17 57.5 1.30 1.50
SPR 170120P00060000 P 01/20/17 60.0 2.40 2.70
SPR 170120P00062500 P 01/20/17 62.5 3.90 5.20
SPR 170120P00065000 P 01/20/17 65.0 6.10 8.30
SPR 170120P00067500 P 01/20/17 67.5 8.60 11.30
SPR 170120P00070000 P 01/20/17 70.0 11.00 12.60
SPR 170217C00030000 C 02/17/17 30.0 27.60 30.00
SPR 170217C00031000 C 02/17/17 31.0 26.40 29.80
SPR 170217C00032000 C 02/17/17 32.0 25.60 28.80
SPR 170217C00033000 C 02/17/17 33.0 24.60 28.00
SPR 170217C00034000 C 02/17/17 34.0 23.70 26.10
SPR 170217C00035000 C 02/17/17 35.0 22.50 26.00
SPR 170217C00036000 C 02/17/17 36.0 21.50 25.00
SPR 170217C00037000 C 02/17/17 37.0 20.60 23.20
SPR 170217C00038000 C 02/17/17 38.0 19.70 23.00
SPR 170217C00039000 C 02/17/17 39.0 18.40 22.10
SPR 170217C00040000 C 02/17/17 40.0 17.40 21.10
SPR 170217C00041000 C 02/17/17 41.0 16.60 18.50
SPR 170217C00042000 C 02/17/17 42.0 15.40 19.10
SPR 170217C00043000 C 02/17/17 43.0 14.70 18.10
SPR 170217C00044000 C 02/17/17 44.0 14.20 17.20
SPR 170217C00045000 C 02/17/17 45.0 13.20 16.20
SPR 170217C00046000 C 02/17/17 46.0 12.30 15.20
SPR 170217C00047000 C 02/17/17 47.0 11.10 12.70
SPR 170217C00048000 C 02/17/17 48.0 9.80 12.10
SPR 170217C00049000 C 02/17/17 49.0 9.50 10.70
SPR 170217C00050000 C 02/17/17 50.0 8.50 9.70
SPR 170217C00052500 C 02/17/17 52.5 6.30 7.70
SPR 170217C00055000 C 02/17/17 55.0 4.90 5.70
SPR 170217C00057500 C 02/17/17 57.5 3.30 3.80
SPR 170217C00060000 C 02/17/17 60.0 2.10 2.40
SPR 170217C00062500 C 02/17/17 62.5 1.25 1.60
SPR 170217C00065000 C 02/17/17 65.0 0.65 0.95
SPR 170217C00067500 C 02/17/17 67.5 0.05 0.55
SPR 170217C00070000 C 02/17/17 70.0 0.00 0.50
SPR 170217P00030000 P 02/17/17 30.0 0.00 0.50
SPR 170217P00031000 P 02/17/17 31.0 0.00 0.50
SPR 170217P00032000 P 02/17/17 32.0 0.00 0.50
SPR 170217P00033000 P 02/17/17 33.0 0.00 0.50
SPR 170217P00034000 P 02/17/17 34.0 0.00 0.50
SPR 170217P00035000 P 02/17/17 35.0 0.00 0.90
SPR 170217P00036000 P 02/17/17 36.0 0.00 0.50
SPR 170217P00037000 P 02/17/17 37.0 0.00 0.50
SPR 170217P00038000 P 02/17/17 38.0 0.00 0.90
SPR 170217P00039000 P 02/17/17 39.0 0.00 0.50
SPR 170217P00040000 P 02/17/17 40.0 0.00 0.50
SPR 170217P00041000 P 02/17/17 41.0 0.00 0.50
SPR 170217P00042000 P 02/17/17 42.0 0.00 0.90
SPR 170217P00043000 P 02/17/17 43.0 0.00 0.90
SPR 170217P00044000 P 02/17/17 44.0 0.05 0.65
SPR 170217P00045000 P 02/17/17 45.0 0.20 0.70
SPR 170217P00046000 P 02/17/17 46.0 0.05 0.75
SPR 170217P00047000 P 02/17/17 47.0 0.15 1.00
SPR 170217P00048000 P 02/17/17 48.0 0.15 0.85
SPR 170217P00049000 P 02/17/17 49.0 0.25 0.75
SPR 170217P00050000 P 02/17/17 50.0 0.35 0.85
SPR 170217P00052500 P 02/17/17 52.5 0.75 1.25
SPR 170217P00055000 P 02/17/17 55.0 1.40 1.80
SPR 170217P00057500 P 02/17/17 57.5 2.25 2.65
SPR 170217P00060000 P 02/17/17 60.0 3.40 3.90
SPR 170217P00062500 P 02/17/17 62.5 4.80 6.00
SPR 170217P00065000 P 02/17/17 65.0 6.40 7.70
SPR 170217P00067500 P 02/17/17 67.5 8.60 11.40
SPR 170217P00070000 P 02/17/17 70.0 11.10 12.70
SPR 170317C00035000 C 03/17/17 35.0 22.60 24.50
SPR 170317C00036000 C 03/17/17 36.0 21.60 23.50
SPR 170317C00037000 C 03/17/17 37.0 20.60 24.00
SPR 170317C00038000 C 03/17/17 38.0 19.60 22.70
SPR 170317C00039000 C 03/17/17 39.0 18.60 20.60
SPR 170317C00040000 C 03/17/17 40.0 17.70 19.60
SPR 170317C00041000 C 03/17/17 41.0 16.60 20.20
SPR 170317C00042000 C 03/17/17 42.0 15.90 19.20
SPR 170317C00043000 C 03/17/17 43.0 14.80 18.20
SPR 170317C00044000 C 03/17/17 44.0 14.20 16.90
SPR 170317C00045000 C 03/17/17 45.0 12.70 16.40
SPR 170317C00046000 C 03/17/17 46.0 12.20 15.50
SPR 170317C00047000 C 03/17/17 47.0 11.40 14.50
SPR 170317C00048000 C 03/17/17 48.0 10.30 11.90
SPR 170317C00049000 C 03/17/17 49.0 9.60 11.10
SPR 170317C00050000 C 03/17/17 50.0 8.70 10.10
SPR 170317C00052500 C 03/17/17 52.5 7.00 8.00
SPR 170317C00055000 C 03/17/17 55.0 5.30 5.80
SPR 170317C00057500 C 03/17/17 57.5 3.60 4.10
SPR 170317C00060000 C 03/17/17 60.0 2.30 2.85
SPR 170317C00062500 C 03/17/17 62.5 1.40 1.95
SPR 170317C00065000 C 03/17/17 65.0 0.80 1.35
SPR 170317C00067500 C 03/17/17 67.5 0.20 0.70
SPR 170317C00070000 C 03/17/17 70.0 0.00 0.50
SPR 170317P00035000 P 03/17/17 35.0 0.00 0.50
SPR 170317P00036000 P 03/17/17 36.0 0.00 0.50
SPR 170317P00037000 P 03/17/17 37.0 0.00 1.00
SPR 170317P00038000 P 03/17/17 38.0 0.00 0.50
SPR 170317P00039000 P 03/17/17 39.0 0.00 0.50
SPR 170317P00040000 P 03/17/17 40.0 0.00 1.00
SPR 170317P00041000 P 03/17/17 41.0 0.00 1.00
SPR 170317P00042000 P 03/17/17 42.0 0.05 1.00
SPR 170317P00043000 P 03/17/17 43.0 0.10 1.05
SPR 170317P00044000 P 03/17/17 44.0 0.10 0.60
SPR 170317P00045000 P 03/17/17 45.0 0.15 0.65
SPR 170317P00046000 P 03/17/17 46.0 0.20 1.20
SPR 170317P00047000 P 03/17/17 47.0 0.25 0.75
SPR 170317P00048000 P 03/17/17 48.0 0.35 0.85
SPR 170317P00049000 P 03/17/17 49.0 0.45 0.95
SPR 170317P00050000 P 03/17/17 50.0 0.65 1.05
SPR 170317P00052500 P 03/17/17 52.5 1.05 1.55
SPR 170317P00055000 P 03/17/17 55.0 1.65 2.15
SPR 170317P00057500 P 03/17/17 57.5 2.50 3.10
SPR 170317P00060000 P 03/17/17 60.0 3.70 4.30
SPR 170317P00062500 P 03/17/17 62.5 5.10 5.90
SPR 170317P00065000 P 03/17/17 65.0 7.00 8.00
SPR 170317P00067500 P 03/17/17 67.5 8.80 10.60
SPR 170317P00070000 P 03/17/17 70.0 11.20 13.50
SPR 170421C00025000 C 04/21/17 25.0 32.90 34.40
SPR 170421C00026000 C 04/21/17 26.0 31.70 33.40
SPR 170421C00027000 C 04/21/17 27.0 30.80 32.50
SPR 170421C00028000 C 04/21/17 28.0 29.80 31.50
SPR 170421C00029000 C 04/21/17 29.0 28.80 30.50
SPR 170421C00030000 C 04/21/17 30.0 27.80 31.00
SPR 170421C00031000 C 04/21/17 31.0 26.80 30.00
SPR 170421C00032000 C 04/21/17 32.0 25.60 27.50
SPR 170421C00033000 C 04/21/17 33.0 24.80 26.50
SPR 170421C00034000 C 04/21/17 34.0 23.80 25.50
SPR 170421C00035000 C 04/21/17 35.0 22.80 24.50
SPR 170421C00036000 C 04/21/17 36.0 21.80 23.50
SPR 170421C00037000 C 04/21/17 37.0 20.80 22.60
SPR 170421C00038000 C 04/21/17 38.0 19.30 21.60
SPR 170421C00039000 C 04/21/17 39.0 18.90 22.10
SPR 170421C00040000 C 04/21/17 40.0 17.70 21.20
SPR 170421C00041000 C 04/21/17 41.0 16.90 18.70
SPR 170421C00042000 C 04/21/17 42.0 16.00 19.20
SPR 170421C00043000 C 04/21/17 43.0 15.00 18.40
SPR 170421C00044000 C 04/21/17 44.0 14.00 16.80
SPR 170421C00045000 C 04/21/17 45.0 13.10 14.90
SPR 170421C00046000 C 04/21/17 46.0 12.20 15.60
SPR 170421C00047000 C 04/21/17 47.0 11.40 13.00
SPR 170421C00048000 C 04/21/17 48.0 10.40 11.90
SPR 170421C00049000 C 04/21/17 49.0 9.80 11.30
SPR 170421C00050000 C 04/21/17 50.0 9.00 10.00
SPR 170421C00052500 C 04/21/17 52.5 7.00 8.00
SPR 170421C00055000 C 04/21/17 55.0 5.60 6.20
SPR 170421C00057500 C 04/21/17 57.5 4.00 4.50
SPR 170421C00060000 C 04/21/17 60.0 2.65 3.30
SPR 170421C00062500 C 04/21/17 62.5 1.75 2.25
SPR 170421C00065000 C 04/21/17 65.0 1.05 1.55
SPR 170421C00067500 C 04/21/17 67.5 0.45 0.95
SPR 170421C00070000 C 04/21/17 70.0 0.15 0.65
SPR 170421P00025000 P 04/21/17 25.0 0.00 0.70
SPR 170421P00026000 P 04/21/17 26.0 0.00 0.70
SPR 170421P00027000 P 04/21/17 27.0 0.00 1.60
SPR 170421P00028000 P 04/21/17 28.0 0.00 0.70
SPR 170421P00029000 P 04/21/17 29.0 0.00 0.70
SPR 170421P00030000 P 04/21/17 30.0 0.00 0.75
SPR 170421P00031000 P 04/21/17 31.0 0.00 0.50
SPR 170421P00032000 P 04/21/17 32.0 0.00 0.50
SPR 170421P00033000 P 04/21/17 33.0 0.00 0.50
SPR 170421P00034000 P 04/21/17 34.0 0.00 0.50
SPR 170421P00035000 P 04/21/17 35.0 0.00 0.50
SPR 170421P00036000 P 04/21/17 36.0 0.00 0.50
SPR 170421P00037000 P 04/21/17 37.0 0.00 0.50
SPR 170421P00038000 P 04/21/17 38.0 0.00 0.50
SPR 170421P00039000 P 04/21/17 39.0 0.05 0.55
SPR 170421P00040000 P 04/21/17 40.0 0.05 0.55
SPR 170421P00041000 P 04/21/17 41.0 0.05 1.15
SPR 170421P00042000 P 04/21/17 42.0 0.10 0.60
SPR 170421P00043000 P 04/21/17 43.0 0.20 0.70
SPR 170421P00044000 P 04/21/17 44.0 0.25 0.75
SPR 170421P00045000 P 04/21/17 45.0 0.30 0.80
SPR 170421P00046000 P 04/21/17 46.0 0.35 0.85
SPR 170421P00047000 P 04/21/17 47.0 0.45 0.95
SPR 170421P00048000 P 04/21/17 48.0 0.55 1.05
SPR 170421P00049000 P 04/21/17 49.0 0.75 1.20
SPR 170421P00050000 P 04/21/17 50.0 0.90 1.35
SPR 170421P00052500 P 04/21/17 52.5 1.35 1.80
SPR 170421P00055000 P 04/21/17 55.0 2.00 2.50
SPR 170421P00057500 P 04/21/17 57.5 2.90 3.50
SPR 170421P00060000 P 04/21/17 60.0 3.90 4.60
SPR 170421P00062500 P 04/21/17 62.5 5.50 6.40
SPR 170421P00065000 P 04/21/17 65.0 7.30 8.30
SPR 170421P00067500 P 04/21/17 67.5 9.30 10.30
SPR 170421P00070000 P 04/21/17 70.0 11.30 12.90
SPR 170721C00030000 C 07/21/17 30.0 27.70 30.10
SPR 170721C00035000 C 07/21/17 35.0 22.80 26.20
SPR 170721C00040000 C 07/21/17 40.0 17.90 21.40
SPR 170721C00045000 C 07/21/17 45.0 13.60 15.90
SPR 170721C00050000 C 07/21/17 50.0 9.80 11.40
SPR 170721C00052500 C 07/21/17 52.5 8.00 9.40
SPR 170721C00055000 C 07/21/17 55.0 6.40 7.70
SPR 170721C00057500 C 07/21/17 57.5 5.10 5.90
SPR 170721C00060000 C 07/21/17 60.0 3.60 4.40
SPR 170721C00062500 C 07/21/17 62.5 2.70 3.40
SPR 170721C00065000 C 07/21/17 65.0 1.95 2.75
SPR 170721C00067500 C 07/21/17 67.5 1.30 2.05
SPR 170721C00070000 C 07/21/17 70.0 0.75 1.55
SPR 170721C00075000 C 07/21/17 75.0 0.20 0.70
SPR 170721C00080000 C 07/21/17 80.0 0.00 0.50
SPR 170721P00030000 P 07/21/17 30.0 0.00 0.50
SPR 170721P00035000 P 07/21/17 35.0 0.15 0.65
SPR 170721P00040000 P 07/21/17 40.0 0.35 0.85
SPR 170721P00045000 P 07/21/17 45.0 0.75 1.25
SPR 170721P00050000 P 07/21/17 50.0 1.60 2.10
SPR 170721P00052500 P 07/21/17 52.5 2.15 2.90
SPR 170721P00055000 P 07/21/17 55.0 2.90 3.70
SPR 170721P00057500 P 07/21/17 57.5 4.00 4.70
SPR 170721P00060000 P 07/21/17 60.0 5.10 6.00
SPR 170721P00062500 P 07/21/17 62.5 6.60 7.60
SPR 170721P00065000 P 07/21/17 65.0 8.20 9.20
SPR 170721P00067500 P 07/21/17 67.5 10.10 11.80
SPR 170721P00070000 P 07/21/17 70.0 11.80 13.60
SPR 170721P00075000 P 07/21/17 75.0 16.00 19.00
SPR 170721P00080000 P 07/21/17 80.0 21.00 23.10

OPRA data is delayed 15 minutes.