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 (2014-12-12)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 150320C00022500 C 03/20/15 22.5 26.50 27.70
SPR 150320C00025000 C 03/20/15 25.0 24.00 24.70
SPR 150320C00030000 C 03/20/15 30.0 18.90 19.80
SPR 150320C00035000 C 03/20/15 35.0 14.00 14.80
SPR 150320C00040000 C 03/20/15 40.0 9.00 9.70
SPR 150320C00045000 C 03/20/15 45.0 4.10 5.00
SPR 150320C00050000 C 03/20/15 50.0 0.60 0.80
SPR 150320C00055000 C 03/20/15 55.0 0.00 0.15
SPR 150320C00060000 C 03/20/15 60.0 0.00 0.15
SPR 150320P00022500 P 03/20/15 22.5 0.00 0.15
SPR 150320P00025000 P 03/20/15 25.0 0.00 0.15
SPR 150320P00030000 P 03/20/15 30.0 0.00 0.15
SPR 150320P00035000 P 03/20/15 35.0 0.00 0.20
SPR 150320P00040000 P 03/20/15 40.0 0.00 0.20
SPR 150320P00045000 P 03/20/15 45.0 0.00 0.25
SPR 150320P00050000 P 03/20/15 50.0 1.15 1.35
SPR 150320P00055000 P 03/20/15 55.0 5.30 6.00
SPR 150320P00060000 P 03/20/15 60.0 10.00 11.00
SPR 150417C00020000 C 04/17/15 20.0 29.00 30.00
SPR 150417C00022500 C 04/17/15 22.5 26.50 27.20
SPR 150417C00025000 C 04/17/15 25.0 24.00 24.80
SPR 150417C00030000 C 04/17/15 30.0 19.00 19.80
SPR 150417C00035000 C 04/17/15 35.0 14.00 15.00
SPR 150417C00040000 C 04/17/15 40.0 9.00 9.70
SPR 150417C00045000 C 04/17/15 45.0 4.30 5.40
SPR 150417C00050000 C 04/17/15 50.0 1.20 1.45
SPR 150417C00055000 C 04/17/15 55.0 0.10 0.30
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.15
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.15
SPR 150417P00025000 P 04/17/15 25.0 0.00 0.20
SPR 150417P00030000 P 04/17/15 30.0 0.00 0.20
SPR 150417P00035000 P 04/17/15 35.0 0.00 0.20
SPR 150417P00040000 P 04/17/15 40.0 0.00 0.25
SPR 150417P00045000 P 04/17/15 45.0 0.15 0.45
SPR 150417P00050000 P 04/17/15 50.0 1.75 2.00
SPR 150417P00055000 P 04/17/15 55.0 5.30 6.10
SPR 150717C00022500 C 07/17/15 22.5 24.80 29.20
SPR 150717C00025000 C 07/17/15 25.0 22.20 26.70
SPR 150717C00030000 C 07/17/15 30.0 17.30 21.80
SPR 150717C00035000 C 07/17/15 35.0 12.40 16.80
SPR 150717C00040000 C 07/17/15 40.0 9.10 10.80
SPR 150717C00045000 C 07/17/15 45.0 5.80 6.30
SPR 150717C00050000 C 07/17/15 50.0 2.60 3.40
SPR 150717C00055000 C 07/17/15 55.0 0.95 1.40
SPR 150717C00060000 C 07/17/15 60.0 0.15 0.55
SPR 150717P00022500 P 07/17/15 22.5 0.00 0.30
SPR 150717P00025000 P 07/17/15 25.0 0.00 0.30
SPR 150717P00030000 P 07/17/15 30.0 0.00 0.35
SPR 150717P00035000 P 07/17/15 35.0 0.00 0.45
SPR 150717P00040000 P 07/17/15 40.0 0.30 0.80
SPR 150717P00045000 P 07/17/15 45.0 1.15 1.75
SPR 150717P00050000 P 07/17/15 50.0 3.10 3.90
SPR 150717P00055000 P 07/17/15 55.0 6.20 7.20
SPR 150717P00060000 P 07/17/15 60.0 10.20 12.00
SPR 151016C00025000 C 10/16/15 25.0 22.70 26.60
SPR 151016C00030000 C 10/16/15 30.0 17.60 22.00
SPR 151016C00035000 C 10/16/15 35.0 12.70 16.40
SPR 151016C00040000 C 10/16/15 40.0 9.60 11.50
SPR 151016C00045000 C 10/16/15 45.0 6.00 7.40
SPR 151016C00050000 C 10/16/15 50.0 3.40 4.20
SPR 151016C00055000 C 10/16/15 55.0 1.55 2.30
SPR 151016C00060000 C 10/16/15 60.0 0.80 1.20
SPR 151016C00065000 C 10/16/15 65.0 0.10 0.70
SPR 151016C00070000 C 10/16/15 70.0 0.00 0.45
SPR 151016C00075000 C 10/16/15 75.0 0.00 0.35
SPR 151016P00025000 P 10/16/15 25.0 0.00 0.45
SPR 151016P00030000 P 10/16/15 30.0 0.00 0.50
SPR 151016P00035000 P 10/16/15 35.0 0.25 0.90
SPR 151016P00040000 P 10/16/15 40.0 0.65 1.35
SPR 151016P00045000 P 10/16/15 45.0 1.45 2.70
SPR 151016P00050000 P 10/16/15 50.0 3.60 4.60
SPR 151016P00055000 P 10/16/15 55.0 6.50 8.20
SPR 151016P00060000 P 10/16/15 60.0 10.10 12.30
SPR 151016P00065000 P 10/16/15 65.0 13.60 18.00
SPR 151016P00070000 P 10/16/15 70.0 18.40 22.90
SPR 151016P00075000 P 10/16/15 75.0 23.40 27.80

OPRA data is delayed 15 minutes.