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 (2015-03-13)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 150417C00020000 C 04/17/15 20.0 30.10 34.00
SPR 150417C00022500 C 04/17/15 22.5 27.60 30.30
SPR 150417C00025000 C 04/17/15 25.0 25.10 29.20
SPR 150417C00030000 C 04/17/15 30.0 20.10 24.20
SPR 150417C00035000 C 04/17/15 35.0 15.10 19.20
SPR 150417C00040000 C 04/17/15 40.0 10.10 12.70
SPR 150417C00045000 C 04/17/15 45.0 5.10 8.00
SPR 150417C00050000 C 04/17/15 50.0 2.50 2.65
SPR 150417C00055000 C 04/17/15 55.0 0.00 0.50
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.50
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.50
SPR 150417P00025000 P 04/17/15 25.0 0.00 0.50
SPR 150417P00030000 P 04/17/15 30.0 0.00 0.50
SPR 150417P00035000 P 04/17/15 35.0 0.00 0.50
SPR 150417P00040000 P 04/17/15 40.0 0.00 0.50
SPR 150417P00045000 P 04/17/15 45.0 0.00 0.50
SPR 150417P00050000 P 04/17/15 50.0 0.10 0.35
SPR 150417P00055000 P 04/17/15 55.0 2.50 3.60
SPR 150515C00030000 C 05/15/15 30.0 20.10 24.20
SPR 150515C00035000 C 05/15/15 35.0 15.10 19.20
SPR 150515C00040000 C 05/15/15 40.0 10.10 14.20
SPR 150515C00045000 C 05/15/15 45.0 5.40 9.40
SPR 150515C00050000 C 05/15/15 50.0 3.40 3.80
SPR 150515C00055000 C 05/15/15 55.0 0.90 1.10
SPR 150515C00060000 C 05/15/15 60.0 0.00 0.55
SPR 150515C00065000 C 05/15/15 65.0 0.00 0.50
SPR 150515C00070000 C 05/15/15 70.0 0.00 3.80
SPR 150515C00075000 C 05/15/15 75.0 0.00 0.50
SPR 150515P00030000 P 05/15/15 30.0 0.00 0.50
SPR 150515P00035000 P 05/15/15 35.0 0.00 0.50
SPR 150515P00040000 P 05/15/15 40.0 0.00 2.30
SPR 150515P00045000 P 05/15/15 45.0 0.10 2.50
SPR 150515P00050000 P 05/15/15 50.0 1.00 1.35
SPR 150515P00055000 P 05/15/15 55.0 3.40 4.00
SPR 150515P00060000 P 05/15/15 60.0 6.10 10.00
SPR 150515P00065000 P 05/15/15 65.0 11.00 14.90
SPR 150515P00070000 P 05/15/15 70.0 15.90 19.90
SPR 150515P00075000 P 05/15/15 75.0 20.90 24.90
SPR 150717C00022500 C 07/17/15 22.5 27.60 31.60
SPR 150717C00025000 C 07/17/15 25.0 25.10 29.70
SPR 150717C00030000 C 07/17/15 30.0 20.20 24.70
SPR 150717C00035000 C 07/17/15 35.0 15.20 19.20
SPR 150717C00040000 C 07/17/15 40.0 10.40 12.90
SPR 150717C00045000 C 07/17/15 45.0 6.50 8.10
SPR 150717C00050000 C 07/17/15 50.0 4.00 4.30
SPR 150717C00055000 C 07/17/15 55.0 1.45 1.60
SPR 150717C00060000 C 07/17/15 60.0 0.35 0.50
SPR 150717P00022500 P 07/17/15 22.5 0.00 2.20
SPR 150717P00025000 P 07/17/15 25.0 0.00 4.80
SPR 150717P00030000 P 07/17/15 30.0 0.00 4.80
SPR 150717P00035000 P 07/17/15 35.0 0.00 4.30
SPR 150717P00040000 P 07/17/15 40.0 0.00 0.50
SPR 150717P00045000 P 07/17/15 45.0 0.45 0.90
SPR 150717P00050000 P 07/17/15 50.0 1.55 1.85
SPR 150717P00055000 P 07/17/15 55.0 3.90 4.40
SPR 150717P00060000 P 07/17/15 60.0 6.30 9.40
SPR 151016C00025000 C 10/16/15 25.0 25.30 29.20
SPR 151016C00030000 C 10/16/15 30.0 20.30 24.40
SPR 151016C00035000 C 10/16/15 35.0 15.60 20.00
SPR 151016C00040000 C 10/16/15 40.0 10.90 14.80
SPR 151016C00045000 C 10/16/15 45.0 6.80 10.60
SPR 151016C00050000 C 10/16/15 50.0 4.90 7.20
SPR 151016C00055000 C 10/16/15 55.0 2.35 3.10
SPR 151016C00060000 C 10/16/15 60.0 0.95 1.55
SPR 151016C00065000 C 10/16/15 65.0 0.00 0.75
SPR 151016C00070000 C 10/16/15 70.0 0.00 3.10
SPR 151016C00075000 C 10/16/15 75.0 0.00 0.50
SPR 151016P00025000 P 10/16/15 25.0 0.00 0.50
SPR 151016P00030000 P 10/16/15 30.0 0.00 0.50
SPR 151016P00035000 P 10/16/15 35.0 0.00 2.15
SPR 151016P00040000 P 10/16/15 40.0 0.00 2.80
SPR 151016P00045000 P 10/16/15 45.0 1.10 2.00
SPR 151016P00050000 P 10/16/15 50.0 2.50 3.40
SPR 151016P00055000 P 10/16/15 55.0 4.90 6.00
SPR 151016P00060000 P 10/16/15 60.0 6.80 11.00
SPR 151016P00065000 P 10/16/15 65.0 11.20 15.10
SPR 151016P00070000 P 10/16/15 70.0 15.50 20.00
SPR 151016P00075000 P 10/16/15 75.0 20.90 24.80

OPRA data is delayed 15 minutes.