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 (2016-03-11)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of May 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 160520C00025000 C 05/20/16 25.0 19.70 22.20
SPR 160520C00030000 C 05/20/16 30.0 14.20 17.90
SPR 160520C00031000 C 05/20/16 31.0 13.40 16.90
SPR 160520C00032000 C 05/20/16 32.0 11.80 15.90
SPR 160520C00033000 C 05/20/16 33.0 11.20 14.70
SPR 160520C00034000 C 05/20/16 34.0 10.70 13.90
SPR 160520C00035000 C 05/20/16 35.0 9.60 13.00
SPR 160520C00036000 C 05/20/16 36.0 8.70 12.00
SPR 160520C00037000 C 05/20/16 37.0 7.70 10.90
SPR 160520C00038000 C 05/20/16 38.0 6.70 10.10
SPR 160520C00039000 C 05/20/16 39.0 5.70 8.90
SPR 160520C00040000 C 05/20/16 40.0 4.80 7.10
SPR 160520C00041000 C 05/20/16 41.0 3.80 6.10
SPR 160520C00042000 C 05/20/16 42.0 2.85 6.20
SPR 160520C00043000 C 05/20/16 43.0 2.30 4.30
SPR 160520C00044000 C 05/20/16 44.0 1.95 2.25
SPR 160520C00045000 C 05/20/16 45.0 1.25 1.55
SPR 160520C00046000 C 05/20/16 46.0 0.70 1.00
SPR 160520C00047000 C 05/20/16 47.0 0.35 0.55
SPR 160520C00048000 C 05/20/16 48.0 0.15 0.30
SPR 160520C00049000 C 05/20/16 49.0 0.05 0.40
SPR 160520C00050000 C 05/20/16 50.0 0.00 0.05
SPR 160520C00055000 C 05/20/16 55.0 0.00 0.05
SPR 160520C00060000 C 05/20/16 60.0 0.00 0.25
SPR 160520C00065000 C 05/20/16 65.0 0.00 0.15
SPR 160520P00025000 P 05/20/16 25.0 0.00 0.15
SPR 160520P00030000 P 05/20/16 30.0 0.00 0.25
SPR 160520P00031000 P 05/20/16 31.0 0.00 0.25
SPR 160520P00032000 P 05/20/16 32.0 0.00 0.20
SPR 160520P00033000 P 05/20/16 33.0 0.00 0.20
SPR 160520P00034000 P 05/20/16 34.0 0.00 0.20
SPR 160520P00035000 P 05/20/16 35.0 0.00 0.20
SPR 160520P00036000 P 05/20/16 36.0 0.00 0.25
SPR 160520P00037000 P 05/20/16 37.0 0.00 0.25
SPR 160520P00038000 P 05/20/16 38.0 0.00 0.25
SPR 160520P00039000 P 05/20/16 39.0 0.00 0.25
SPR 160520P00040000 P 05/20/16 40.0 0.00 0.25
SPR 160520P00041000 P 05/20/16 41.0 0.00 0.25
SPR 160520P00042000 P 05/20/16 42.0 0.00 0.30
SPR 160520P00043000 P 05/20/16 43.0 0.25 0.40
SPR 160520P00044000 P 05/20/16 44.0 0.45 0.60
SPR 160520P00045000 P 05/20/16 45.0 0.75 1.05
SPR 160520P00046000 P 05/20/16 46.0 1.20 1.40
SPR 160520P00047000 P 05/20/16 47.0 1.80 2.10
SPR 160520P00048000 P 05/20/16 48.0 1.65 2.95
SPR 160520P00049000 P 05/20/16 49.0 2.30 3.90
SPR 160520P00050000 P 05/20/16 50.0 3.10 5.00
SPR 160520P00055000 P 05/20/16 55.0 7.00 10.30
SPR 160520P00060000 P 05/20/16 60.0 12.10 15.60
SPR 160520P00065000 P 05/20/16 65.0 17.70 19.80
SPR 160617C00025000 C 06/17/16 25.0 20.00 22.10
SPR 160617C00030000 C 06/17/16 30.0 14.70 18.10
SPR 160617C00031000 C 06/17/16 31.0 13.70 17.10
SPR 160617C00032000 C 06/17/16 32.0 12.60 16.00
SPR 160617C00033000 C 06/17/16 33.0 11.70 15.10
SPR 160617C00034000 C 06/17/16 34.0 10.70 14.00
SPR 160617C00035000 C 06/17/16 35.0 9.70 13.10
SPR 160617C00036000 C 06/17/16 36.0 8.80 11.10
SPR 160617C00037000 C 06/17/16 37.0 7.90 10.20
SPR 160617C00038000 C 06/17/16 38.0 6.80 10.10
SPR 160617C00039000 C 06/17/16 39.0 5.90 9.20
SPR 160617C00040000 C 06/17/16 40.0 5.00 8.30
SPR 160617C00041000 C 06/17/16 41.0 4.10 7.50
SPR 160617C00042000 C 06/17/16 42.0 3.80 5.70
SPR 160617C00043000 C 06/17/16 43.0 3.30 4.90
SPR 160617C00044000 C 06/17/16 44.0 2.55 2.75
SPR 160617C00045000 C 06/17/16 45.0 1.90 2.10
SPR 160617C00046000 C 06/17/16 46.0 1.40 1.55
SPR 160617C00047000 C 06/17/16 47.0 0.95 1.10
SPR 160617C00048000 C 06/17/16 48.0 0.65 0.75
SPR 160617C00049000 C 06/17/16 49.0 0.40 0.55
SPR 160617C00050000 C 06/17/16 50.0 0.20 0.35
SPR 160617C00055000 C 06/17/16 55.0 0.00 0.20
SPR 160617C00060000 C 06/17/16 60.0 0.00 0.25
SPR 160617C00065000 C 06/17/16 65.0 0.00 0.25
SPR 160617C00070000 C 06/17/16 70.0 0.00 0.25
SPR 160617P00025000 P 06/17/16 25.0 0.00 0.25
SPR 160617P00030000 P 06/17/16 30.0 0.00 0.25
SPR 160617P00031000 P 06/17/16 31.0 0.00 0.30
SPR 160617P00032000 P 06/17/16 32.0 0.00 0.30
SPR 160617P00033000 P 06/17/16 33.0 0.00 0.25
SPR 160617P00034000 P 06/17/16 34.0 0.00 0.25
SPR 160617P00035000 P 06/17/16 35.0 0.00 0.25
SPR 160617P00036000 P 06/17/16 36.0 0.00 0.30
SPR 160617P00037000 P 06/17/16 37.0 0.00 0.30
SPR 160617P00038000 P 06/17/16 38.0 0.00 0.35
SPR 160617P00039000 P 06/17/16 39.0 0.05 0.35
SPR 160617P00040000 P 06/17/16 40.0 0.10 0.45
SPR 160617P00041000 P 06/17/16 41.0 0.40 0.55
SPR 160617P00042000 P 06/17/16 42.0 0.55 0.70
SPR 160617P00043000 P 06/17/16 43.0 0.75 0.90
SPR 160617P00044000 P 06/17/16 44.0 1.05 1.15
SPR 160617P00045000 P 06/17/16 45.0 1.40 1.55
SPR 160617P00046000 P 06/17/16 46.0 1.85 2.00
SPR 160617P00047000 P 06/17/16 47.0 2.40 2.65
SPR 160617P00048000 P 06/17/16 48.0 2.90 3.80
SPR 160617P00049000 P 06/17/16 49.0 2.75 4.30
SPR 160617P00050000 P 06/17/16 50.0 3.40 4.90
SPR 160617P00055000 P 06/17/16 55.0 7.10 10.30
SPR 160617P00060000 P 06/17/16 60.0 12.20 15.20
SPR 160617P00065000 P 06/17/16 65.0 17.10 20.60
SPR 160617P00070000 P 06/17/16 70.0 22.80 24.80
SPR 160715C00025000 C 07/15/16 25.0 20.00 22.10
SPR 160715C00026000 C 07/15/16 26.0 18.70 21.90
SPR 160715C00027000 C 07/15/16 27.0 17.60 21.10
SPR 160715C00028000 C 07/15/16 28.0 16.70 20.10
SPR 160715C00029000 C 07/15/16 29.0 15.80 18.90
SPR 160715C00030000 C 07/15/16 30.0 14.90 17.70
SPR 160715C00031000 C 07/15/16 31.0 13.80 17.20
SPR 160715C00032000 C 07/15/16 32.0 12.70 16.10
SPR 160715C00033000 C 07/15/16 33.0 11.70 15.10
SPR 160715C00034000 C 07/15/16 34.0 10.80 13.20
SPR 160715C00035000 C 07/15/16 35.0 10.10 12.60
SPR 160715C00036000 C 07/15/16 36.0 8.90 12.10
SPR 160715C00037000 C 07/15/16 37.0 7.90 11.20
SPR 160715C00038000 C 07/15/16 38.0 7.00 10.40
SPR 160715C00039000 C 07/15/16 39.0 5.80 9.20
SPR 160715C00040000 C 07/15/16 40.0 5.90 7.80
SPR 160715C00041000 C 07/15/16 41.0 4.30 7.60
SPR 160715C00042000 C 07/15/16 42.0 4.40 6.80
SPR 160715C00043000 C 07/15/16 43.0 3.70 4.50
SPR 160715C00044000 C 07/15/16 44.0 3.00 3.20
SPR 160715C00045000 C 07/15/16 45.0 2.40 2.55
SPR 160715C00046000 C 07/15/16 46.0 1.85 2.00
SPR 160715C00047000 C 07/15/16 47.0 1.40 1.55
SPR 160715C00048000 C 07/15/16 48.0 1.00 1.20
SPR 160715C00049000 C 07/15/16 49.0 0.75 0.90
SPR 160715C00050000 C 07/15/16 50.0 0.50 0.70
SPR 160715C00055000 C 07/15/16 55.0 0.00 0.25
SPR 160715C00060000 C 07/15/16 60.0 0.00 0.40
SPR 160715C00065000 C 07/15/16 65.0 0.00 0.30
SPR 160715C00070000 C 07/15/16 70.0 0.00 0.30
SPR 160715C00075000 C 07/15/16 75.0 0.00 0.30
SPR 160715C00080000 C 07/15/16 80.0 0.00 0.15
SPR 160715P00025000 P 07/15/16 25.0 0.00 0.30
SPR 160715P00026000 P 07/15/16 26.0 0.00 0.30
SPR 160715P00027000 P 07/15/16 27.0 0.00 0.30
SPR 160715P00028000 P 07/15/16 28.0 0.00 0.30
SPR 160715P00029000 P 07/15/16 29.0 0.00 0.25
SPR 160715P00030000 P 07/15/16 30.0 0.00 0.35
SPR 160715P00031000 P 07/15/16 31.0 0.00 0.25
SPR 160715P00032000 P 07/15/16 32.0 0.00 0.35
SPR 160715P00033000 P 07/15/16 33.0 0.00 0.30
SPR 160715P00034000 P 07/15/16 34.0 0.00 0.30
SPR 160715P00035000 P 07/15/16 35.0 0.00 0.35
SPR 160715P00036000 P 07/15/16 36.0 0.00 0.40
SPR 160715P00037000 P 07/15/16 37.0 0.10 0.45
SPR 160715P00038000 P 07/15/16 38.0 0.15 0.50
SPR 160715P00039000 P 07/15/16 39.0 0.20 0.85
SPR 160715P00040000 P 07/15/16 40.0 0.55 0.70
SPR 160715P00041000 P 07/15/16 41.0 0.70 0.85
SPR 160715P00042000 P 07/15/16 42.0 0.90 1.05
SPR 160715P00043000 P 07/15/16 43.0 1.15 1.30
SPR 160715P00044000 P 07/15/16 44.0 1.45 1.60
SPR 160715P00045000 P 07/15/16 45.0 1.80 1.95
SPR 160715P00046000 P 07/15/16 46.0 2.25 2.45
SPR 160715P00047000 P 07/15/16 47.0 2.80 3.00
SPR 160715P00048000 P 07/15/16 48.0 3.40 3.80
SPR 160715P00049000 P 07/15/16 49.0 3.90 4.50
SPR 160715P00050000 P 07/15/16 50.0 3.70 5.30
SPR 160715P00055000 P 07/15/16 55.0 7.20 10.50
SPR 160715P00060000 P 07/15/16 60.0 12.20 15.40
SPR 160715P00065000 P 07/15/16 65.0 17.10 20.60
SPR 160715P00070000 P 07/15/16 70.0 22.10 25.60
SPR 160715P00075000 P 07/15/16 75.0 27.10 30.60
SPR 160715P00080000 P 07/15/16 80.0 32.70 34.80
SPR 161021C00025000 C 10/21/16 25.0 19.70 22.30
SPR 161021C00026000 C 10/21/16 26.0 18.40 22.10
SPR 161021C00027000 C 10/21/16 27.0 17.40 21.00
SPR 161021C00028000 C 10/21/16 28.0 16.40 19.30
SPR 161021C00029000 C 10/21/16 29.0 15.50 19.20
SPR 161021C00030000 C 10/21/16 30.0 14.60 18.30
SPR 161021C00031000 C 10/21/16 31.0 13.50 17.50
SPR 161021C00032000 C 10/21/16 32.0 12.60 15.50
SPR 161021C00033000 C 10/21/16 33.0 11.80 15.60
SPR 161021C00034000 C 10/21/16 34.0 11.90 13.60
SPR 161021C00035000 C 10/21/16 35.0 10.00 13.80
SPR 161021C00036000 C 10/21/16 36.0 9.00 13.00
SPR 161021C00037000 C 10/21/16 37.0 8.10 12.00
SPR 161021C00038000 C 10/21/16 38.0 7.20 11.20
SPR 161021C00039000 C 10/21/16 39.0 7.70 9.60
SPR 161021C00040000 C 10/21/16 40.0 6.60 9.60
SPR 161021C00041000 C 10/21/16 41.0 6.30 7.20
SPR 161021C00042000 C 10/21/16 42.0 5.60 6.60
SPR 161021C00043000 C 10/21/16 43.0 5.00 5.30
SPR 161021C00044000 C 10/21/16 44.0 4.30 4.70
SPR 161021C00045000 C 10/21/16 45.0 3.70 4.10
SPR 161021C00046000 C 10/21/16 46.0 3.20 3.60
SPR 161021C00047000 C 10/21/16 47.0 2.75 3.20
SPR 161021C00048000 C 10/21/16 48.0 2.35 2.70
SPR 161021C00049000 C 10/21/16 49.0 1.95 2.35
SPR 161021C00050000 C 10/21/16 50.0 1.65 2.00
SPR 161021C00055000 C 10/21/16 55.0 0.40 0.95
SPR 161021C00060000 C 10/21/16 60.0 0.10 0.45
SPR 161021C00065000 C 10/21/16 65.0 0.00 0.70
SPR 161021P00025000 P 10/21/16 25.0 0.05 0.25
SPR 161021P00026000 P 10/21/16 26.0 0.00 0.40
SPR 161021P00027000 P 10/21/16 27.0 0.00 0.45
SPR 161021P00028000 P 10/21/16 28.0 0.05 0.45
SPR 161021P00029000 P 10/21/16 29.0 0.10 0.50
SPR 161021P00030000 P 10/21/16 30.0 0.10 0.60
SPR 161021P00031000 P 10/21/16 31.0 0.15 0.60
SPR 161021P00032000 P 10/21/16 32.0 0.25 0.65
SPR 161021P00033000 P 10/21/16 33.0 0.30 0.70
SPR 161021P00034000 P 10/21/16 34.0 0.35 0.80
SPR 161021P00035000 P 10/21/16 35.0 0.45 1.20
SPR 161021P00036000 P 10/21/16 36.0 0.55 1.30
SPR 161021P00037000 P 10/21/16 37.0 0.65 1.05
SPR 161021P00038000 P 10/21/16 38.0 1.05 1.25
SPR 161021P00039000 P 10/21/16 39.0 1.15 1.40
SPR 161021P00040000 P 10/21/16 40.0 1.45 1.65
SPR 161021P00041000 P 10/21/16 41.0 1.70 1.90
SPR 161021P00042000 P 10/21/16 42.0 2.00 2.20
SPR 161021P00043000 P 10/21/16 43.0 2.35 2.70
SPR 161021P00044000 P 10/21/16 44.0 2.70 3.10
SPR 161021P00045000 P 10/21/16 45.0 3.10 3.40
SPR 161021P00046000 P 10/21/16 46.0 3.60 3.90
SPR 161021P00047000 P 10/21/16 47.0 4.10 4.40
SPR 161021P00048000 P 10/21/16 48.0 4.60 5.10
SPR 161021P00049000 P 10/21/16 49.0 5.30 5.70
SPR 161021P00050000 P 10/21/16 50.0 5.90 6.40
SPR 161021P00055000 P 10/21/16 55.0 7.70 11.50
SPR 161021P00060000 P 10/21/16 60.0 12.90 15.20
SPR 161021P00065000 P 10/21/16 65.0 17.70 19.90

OPRA data is delayed 15 minutes.