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 (2017-03-10)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Apr 27 2017 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 170519C00042500 C 05/19/17 42.5 14.40 16.60
SPR 170519C00045000 C 05/19/17 45.0 12.10 13.10
SPR 170519C00047500 C 05/19/17 47.5 8.00 12.40
SPR 170519C00050000 C 05/19/17 50.0 7.20 8.70
SPR 170519C00052500 C 05/19/17 52.5 5.00 6.30
SPR 170519C00055000 C 05/19/17 55.0 3.20 3.80
SPR 170519C00057500 C 05/19/17 57.5 1.70 2.00
SPR 170519C00060000 C 05/19/17 60.0 0.65 1.00
SPR 170519C00062500 C 05/19/17 62.5 0.20 0.50
SPR 170519C00065000 C 05/19/17 65.0 0.00 0.45
SPR 170519C00067500 C 05/19/17 67.5 0.00 0.40
SPR 170519C00070000 C 05/19/17 70.0 0.00 0.25
SPR 170519C00075000 C 05/19/17 75.0 0.00 0.25
SPR 170519C00080000 C 05/19/17 80.0 0.00 0.25
SPR 170519P00042500 P 05/19/17 42.5 0.00 0.40
SPR 170519P00045000 P 05/19/17 45.0 0.00 0.35
SPR 170519P00047500 P 05/19/17 47.5 0.00 0.50
SPR 170519P00050000 P 05/19/17 50.0 0.05 0.40
SPR 170519P00052500 P 05/19/17 52.5 0.25 0.70
SPR 170519P00055000 P 05/19/17 55.0 0.80 1.00
SPR 170519P00057500 P 05/19/17 57.5 1.65 1.95
SPR 170519P00060000 P 05/19/17 60.0 3.10 3.60
SPR 170519P00062500 P 05/19/17 62.5 4.80 5.70
SPR 170519P00065000 P 05/19/17 65.0 7.10 8.00
SPR 170519P00067500 P 05/19/17 67.5 9.00 10.90
SPR 170519P00070000 P 05/19/17 70.0 12.10 12.90
SPR 170519P00075000 P 05/19/17 75.0 16.90 17.90
SPR 170519P00080000 P 05/19/17 80.0 22.00 23.00
SPR 170616C00037500 C 06/16/17 37.5 19.20 20.90
SPR 170616C00040000 C 06/16/17 40.0 17.20 18.40
SPR 170616C00042500 C 06/16/17 42.5 13.60 17.40
SPR 170616C00045000 C 06/16/17 45.0 12.20 13.20
SPR 170616C00047500 C 06/16/17 47.5 9.90 11.30
SPR 170616C00050000 C 06/16/17 50.0 7.50 8.50
SPR 170616C00052500 C 06/16/17 52.5 5.50 6.50
SPR 170616C00055000 C 06/16/17 55.0 3.60 4.10
SPR 170616C00057500 C 06/16/17 57.5 2.20 2.60
SPR 170616C00060000 C 06/16/17 60.0 1.05 1.50
SPR 170616C00062500 C 06/16/17 62.5 0.45 0.80
SPR 170616C00065000 C 06/16/17 65.0 0.05 0.50
SPR 170616C00070000 C 06/16/17 70.0 0.00 0.35
SPR 170616P00037500 P 06/16/17 37.5 0.00 0.35
SPR 170616P00040000 P 06/16/17 40.0 0.00 0.30
SPR 170616P00042500 P 06/16/17 42.5 0.00 0.45
SPR 170616P00045000 P 06/16/17 45.0 0.00 0.45
SPR 170616P00047500 P 06/16/17 47.5 0.05 0.55
SPR 170616P00050000 P 06/16/17 50.0 0.25 0.65
SPR 170616P00052500 P 06/16/17 52.5 0.55 0.85
SPR 170616P00055000 P 06/16/17 55.0 1.10 1.50
SPR 170616P00057500 P 06/16/17 57.5 2.10 2.50
SPR 170616P00060000 P 06/16/17 60.0 3.50 4.00
SPR 170616P00062500 P 06/16/17 62.5 4.80 6.00
SPR 170616P00065000 P 06/16/17 65.0 7.30 8.10
SPR 170616P00070000 P 06/16/17 70.0 12.00 13.00
SPR 170721C00030000 C 07/21/17 30.0 27.00 28.10
SPR 170721C00032500 C 07/21/17 32.5 23.10 27.30
SPR 170721C00035000 C 07/21/17 35.0 20.70 24.70
SPR 170721C00037500 C 07/21/17 37.5 17.90 22.30
SPR 170721C00040000 C 07/21/17 40.0 17.20 18.10
SPR 170721C00042500 C 07/21/17 42.5 13.60 17.40
SPR 170721C00045000 C 07/21/17 45.0 12.20 13.30
SPR 170721C00047500 C 07/21/17 47.5 9.80 11.30
SPR 170721C00050000 C 07/21/17 50.0 7.60 8.40
SPR 170721C00052500 C 07/21/17 52.5 5.80 6.40
SPR 170721C00055000 C 07/21/17 55.0 4.00 4.60
SPR 170721C00057500 C 07/21/17 57.5 2.55 3.10
SPR 170721C00060000 C 07/21/17 60.0 1.40 2.00
SPR 170721C00062500 C 07/21/17 62.5 0.70 1.25
SPR 170721C00065000 C 07/21/17 65.0 0.25 0.70
SPR 170721C00067500 C 07/21/17 67.5 0.05 0.65
SPR 170721C00070000 C 07/21/17 70.0 0.00 0.40
SPR 170721C00075000 C 07/21/17 75.0 0.00 0.35
SPR 170721C00080000 C 07/21/17 80.0 0.00 0.35
SPR 170721P00030000 P 07/21/17 30.0 0.00 0.45
SPR 170721P00032500 P 07/21/17 32.5 0.00 0.40
SPR 170721P00035000 P 07/21/17 35.0 0.00 0.35
SPR 170721P00037500 P 07/21/17 37.5 0.00 0.40
SPR 170721P00040000 P 07/21/17 40.0 0.00 0.45
SPR 170721P00042500 P 07/21/17 42.5 0.00 0.45
SPR 170721P00045000 P 07/21/17 45.0 0.10 0.45
SPR 170721P00047500 P 07/21/17 47.5 0.20 0.70
SPR 170721P00050000 P 07/21/17 50.0 0.40 0.90
SPR 170721P00052500 P 07/21/17 52.5 0.90 1.30
SPR 170721P00055000 P 07/21/17 55.0 1.60 1.90
SPR 170721P00057500 P 07/21/17 57.5 2.50 3.10
SPR 170721P00060000 P 07/21/17 60.0 3.90 4.40
SPR 170721P00062500 P 07/21/17 62.5 5.60 6.30
SPR 170721P00065000 P 07/21/17 65.0 7.70 8.30
SPR 170721P00067500 P 07/21/17 67.5 9.40 10.70
SPR 170721P00070000 P 07/21/17 70.0 11.90 13.10
SPR 170721P00075000 P 07/21/17 75.0 15.80 19.10
SPR 170721P00080000 P 07/21/17 80.0 21.80 23.40
SPR 171020C00030000 C 10/20/17 30.0 27.10 28.20
SPR 171020C00032500 C 10/20/17 32.5 23.10 27.30
SPR 171020C00035000 C 10/20/17 35.0 20.80 25.00
SPR 171020C00037500 C 10/20/17 37.5 18.40 22.50
SPR 171020C00040000 C 10/20/17 40.0 15.70 20.10
SPR 171020C00042500 C 10/20/17 42.5 13.60 17.70
SPR 171020C00045000 C 10/20/17 45.0 12.40 14.40
SPR 171020C00047500 C 10/20/17 47.5 10.30 12.30
SPR 171020C00050000 C 10/20/17 50.0 8.40 9.70
SPR 171020C00052500 C 10/20/17 52.5 6.60 7.60
SPR 171020C00055000 C 10/20/17 55.0 5.20 5.90
SPR 171020C00057500 C 10/20/17 57.5 3.80 4.50
SPR 171020C00060000 C 10/20/17 60.0 2.55 3.30
SPR 171020C00062500 C 10/20/17 62.5 1.70 2.35
SPR 171020C00065000 C 10/20/17 65.0 1.15 1.50
SPR 171020C00067500 C 10/20/17 67.5 0.65 1.10
SPR 171020C00070000 C 10/20/17 70.0 0.25 0.85
SPR 171020C00075000 C 10/20/17 75.0 0.05 0.50
SPR 171020C00080000 C 10/20/17 80.0 0.00 0.50
SPR 171020C00085000 C 10/20/17 85.0 0.00 0.50
SPR 171020P00030000 P 10/20/17 30.0 0.05 0.45
SPR 171020P00032500 P 10/20/17 32.5 0.10 0.45
SPR 171020P00035000 P 10/20/17 35.0 0.05 0.50
SPR 171020P00037500 P 10/20/17 37.5 0.05 0.60
SPR 171020P00040000 P 10/20/17 40.0 0.10 0.60
SPR 171020P00042500 P 10/20/17 42.5 0.25 0.75
SPR 171020P00045000 P 10/20/17 45.0 0.45 0.95
SPR 171020P00047500 P 10/20/17 47.5 0.75 1.25
SPR 171020P00050000 P 10/20/17 50.0 1.15 1.85
SPR 171020P00052500 P 10/20/17 52.5 1.90 2.35
SPR 171020P00055000 P 10/20/17 55.0 2.60 3.20
SPR 171020P00057500 P 10/20/17 57.5 3.60 4.30
SPR 171020P00060000 P 10/20/17 60.0 5.00 5.50
SPR 171020P00062500 P 10/20/17 62.5 6.60 7.30
SPR 171020P00065000 P 10/20/17 65.0 8.10 9.20
SPR 171020P00067500 P 10/20/17 67.5 10.10 11.40
SPR 171020P00070000 P 10/20/17 70.0 11.80 13.60
SPR 171020P00075000 P 10/20/17 75.0 15.40 19.50
SPR 171020P00080000 P 10/20/17 80.0 20.30 24.10
SPR 171020P00085000 P 10/20/17 85.0 26.90 28.10

OPRA data is delayed 15 minutes.