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 (2015-06-12)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 150918C00030000 C 09/18/15 30.0 20.10 22.40
SPR 150918C00035000 C 09/18/15 35.0 14.80 18.40
SPR 150918C00040000 C 09/18/15 40.0 10.40 12.90
SPR 150918C00045000 C 09/18/15 45.0 5.70 7.60
SPR 150918C00050000 C 09/18/15 50.0 1.75 2.80
SPR 150918C00055000 C 09/18/15 55.0 0.00 0.50
SPR 150918C00060000 C 09/18/15 60.0 0.00 0.20
SPR 150918C00065000 C 09/18/15 65.0 0.00 0.50
SPR 150918C00070000 C 09/18/15 70.0 0.00 0.50
SPR 150918C00075000 C 09/18/15 75.0 0.00 0.50
SPR 150918C00080000 C 09/18/15 80.0 0.00 0.50
SPR 150918P00030000 P 09/18/15 30.0 0.00 0.50
SPR 150918P00035000 P 09/18/15 35.0 0.00 0.50
SPR 150918P00040000 P 09/18/15 40.0 0.00 0.50
SPR 150918P00045000 P 09/18/15 45.0 0.00 0.50
SPR 150918P00050000 P 09/18/15 50.0 0.65 1.20
SPR 150918P00055000 P 09/18/15 55.0 2.90 5.10
SPR 150918P00060000 P 09/18/15 60.0 7.30 9.70
SPR 150918P00065000 P 09/18/15 65.0 11.80 15.00
SPR 150918P00070000 P 09/18/15 70.0 16.70 20.00
SPR 150918P00075000 P 09/18/15 75.0 21.70 25.70
SPR 150918P00080000 P 09/18/15 80.0 26.80 29.40
SPR 151016C00025000 C 10/16/15 25.0 24.90 27.50
SPR 151016C00030000 C 10/16/15 30.0 19.40 22.80
SPR 151016C00035000 C 10/16/15 35.0 15.50 17.60
SPR 151016C00040000 C 10/16/15 40.0 10.70 12.60
SPR 151016C00045000 C 10/16/15 45.0 6.00 7.90
SPR 151016C00050000 C 10/16/15 50.0 2.45 2.90
SPR 151016C00055000 C 10/16/15 55.0 0.50 0.85
SPR 151016C00060000 C 10/16/15 60.0 0.00 0.25
SPR 151016C00065000 C 10/16/15 65.0 0.00 0.50
SPR 151016C00070000 C 10/16/15 70.0 0.00 0.50
SPR 151016C00075000 C 10/16/15 75.0 0.00 0.55
SPR 151016P00025000 P 10/16/15 25.0 0.00 0.50
SPR 151016P00030000 P 10/16/15 30.0 0.00 0.05
SPR 151016P00035000 P 10/16/15 35.0 0.00 0.50
SPR 151016P00040000 P 10/16/15 40.0 0.00 0.50
SPR 151016P00045000 P 10/16/15 45.0 0.40 0.70
SPR 151016P00050000 P 10/16/15 50.0 1.45 1.75
SPR 151016P00055000 P 10/16/15 55.0 4.00 5.40
SPR 151016P00060000 P 10/16/15 60.0 7.60 9.70
SPR 151016P00065000 P 10/16/15 65.0 11.90 15.10
SPR 151016P00070000 P 10/16/15 70.0 16.90 20.10
SPR 151016P00075000 P 10/16/15 75.0 22.50 24.50
SPR 160115C00030000 C 01/15/16 30.0 20.10 23.40
SPR 160115C00035000 C 01/15/16 35.0 14.90 18.50
SPR 160115C00040000 C 01/15/16 40.0 11.10 13.70
SPR 160115C00045000 C 01/15/16 45.0 7.20 8.90
SPR 160115C00050000 C 01/15/16 50.0 4.00 4.90
SPR 160115C00055000 C 01/15/16 55.0 2.20 2.60
SPR 160115C00060000 C 01/15/16 60.0 0.70 1.30
SPR 160115C00065000 C 01/15/16 65.0 0.00 0.75
SPR 160115C00070000 C 01/15/16 70.0 0.00 0.50
SPR 160115C00075000 C 01/15/16 75.0 0.00 0.50
SPR 160115P00030000 P 01/15/16 30.0 0.00 0.65
SPR 160115P00035000 P 01/15/16 35.0 0.00 0.55
SPR 160115P00040000 P 01/15/16 40.0 0.30 1.10
SPR 160115P00045000 P 01/15/16 45.0 1.20 1.90
SPR 160115P00050000 P 01/15/16 50.0 3.30 3.60
SPR 160115P00055000 P 01/15/16 55.0 5.30 6.50
SPR 160115P00060000 P 01/15/16 60.0 8.50 11.70
SPR 160115P00065000 P 01/15/16 65.0 12.80 16.00
SPR 160115P00070000 P 01/15/16 70.0 16.80 20.70
SPR 160115P00075000 P 01/15/16 75.0 21.80 25.20
SPR 160415C00030000 C 04/15/16 30.0 19.70 23.70
SPR 160415C00035000 C 04/15/16 35.0 15.50 18.90
SPR 160415C00040000 C 04/15/16 40.0 11.60 14.50
SPR 160415C00045000 C 04/15/16 45.0 7.70 10.50
SPR 160415C00050000 C 04/15/16 50.0 4.70 6.20
SPR 160415C00055000 C 04/15/16 55.0 3.00 3.90
SPR 160415C00060000 C 04/15/16 60.0 1.05 2.20
SPR 160415C00065000 C 04/15/16 65.0 0.25 2.75
SPR 160415C00070000 C 04/15/16 70.0 0.20 0.90
SPR 160415C00075000 C 04/15/16 75.0 0.00 1.65
SPR 160415C00080000 C 04/15/16 80.0 0.00 0.50
SPR 160415P00030000 P 04/15/16 30.0 0.00 1.00
SPR 160415P00035000 P 04/15/16 35.0 0.05 2.75
SPR 160415P00040000 P 04/15/16 40.0 0.60 4.20
SPR 160415P00045000 P 04/15/16 45.0 1.55 2.85
SPR 160415P00050000 P 04/15/16 50.0 3.90 4.80
SPR 160415P00055000 P 04/15/16 55.0 6.00 7.50
SPR 160415P00060000 P 04/15/16 60.0 9.30 12.10
SPR 160415P00065000 P 04/15/16 65.0 13.10 16.50
SPR 160415P00070000 P 04/15/16 70.0 17.30 20.90
SPR 160415P00075000 P 04/15/16 75.0 21.70 26.20
SPR 160415P00080000 P 04/15/16 80.0 26.70 30.80

OPRA data is delayed 15 minutes.