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 (2017-06-09)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Jun 28 2017 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 170721C00030000 C 07/21/17 30.0 27.30 28.40
SPR 170721C00032500 C 07/21/17 32.5 23.00 27.40
SPR 170721C00035000 C 07/21/17 35.0 21.90 23.20
SPR 170721C00037500 C 07/21/17 37.5 18.30 22.30
SPR 170721C00040000 C 07/21/17 40.0 17.40 18.20
SPR 170721C00042500 C 07/21/17 42.5 13.40 17.10
SPR 170721C00045000 C 07/21/17 45.0 12.50 13.10
SPR 170721C00047500 C 07/21/17 47.5 8.10 12.30
SPR 170721C00050000 C 07/21/17 50.0 7.00 8.40
SPR 170721C00052500 C 07/21/17 52.5 3.80 6.30
SPR 170721C00055000 C 07/21/17 55.0 3.00 3.30
SPR 170721C00057500 C 07/21/17 57.5 1.20 1.40
SPR 170721C00060000 C 07/21/17 60.0 0.30 0.50
SPR 170721C00062500 C 07/21/17 62.5 0.05 0.15
SPR 170721C00065000 C 07/21/17 65.0 0.00 0.25
SPR 170721C00067500 C 07/21/17 67.5 0.00 0.20
SPR 170721C00070000 C 07/21/17 70.0 0.00 0.20
SPR 170721C00075000 C 07/21/17 75.0 0.00 0.20
SPR 170721C00080000 C 07/21/17 80.0 0.00 0.10
SPR 170721P00030000 P 07/21/17 30.0 0.00 0.10
SPR 170721P00032500 P 07/21/17 32.5 0.00 0.05
SPR 170721P00035000 P 07/21/17 35.0 0.00 0.20
SPR 170721P00037500 P 07/21/17 37.5 0.00 0.10
SPR 170721P00040000 P 07/21/17 40.0 0.00 0.20
SPR 170721P00042500 P 07/21/17 42.5 0.00 0.20
SPR 170721P00045000 P 07/21/17 45.0 0.00 0.10
SPR 170721P00047500 P 07/21/17 47.5 0.00 0.20
SPR 170721P00050000 P 07/21/17 50.0 0.00 0.10
SPR 170721P00052500 P 07/21/17 52.5 0.05 0.25
SPR 170721P00055000 P 07/21/17 55.0 0.30 0.50
SPR 170721P00057500 P 07/21/17 57.5 0.90 1.10
SPR 170721P00060000 P 07/21/17 60.0 2.45 2.75
SPR 170721P00062500 P 07/21/17 62.5 4.40 5.10
SPR 170721P00065000 P 07/21/17 65.0 6.90 7.80
SPR 170721P00067500 P 07/21/17 67.5 8.40 11.00
SPR 170721P00070000 P 07/21/17 70.0 11.20 12.60
SPR 170721P00075000 P 07/21/17 75.0 16.50 17.60
SPR 170721P00080000 P 07/21/17 80.0 21.40 22.70
SPR 170818C00030000 C 08/18/17 30.0 27.30 28.70
SPR 170818C00032500 C 08/18/17 32.5 23.30 27.50
SPR 170818C00035000 C 08/18/17 35.0 20.80 24.80
SPR 170818C00037500 C 08/18/17 37.5 18.40 22.60
SPR 170818C00040000 C 08/18/17 40.0 16.00 19.60
SPR 170818C00042500 C 08/18/17 42.5 13.20 17.40
SPR 170818C00045000 C 08/18/17 45.0 10.90 14.90
SPR 170818C00047500 C 08/18/17 47.5 9.60 11.90
SPR 170818C00050000 C 08/18/17 50.0 7.90 8.70
SPR 170818C00052500 C 08/18/17 52.5 5.80 6.20
SPR 170818C00055000 C 08/18/17 55.0 3.80 4.30
SPR 170818C00057500 C 08/18/17 57.5 2.25 2.65
SPR 170818C00060000 C 08/18/17 60.0 1.25 1.50
SPR 170818C00062500 C 08/18/17 62.5 0.55 0.80
SPR 170818C00065000 C 08/18/17 65.0 0.20 0.40
SPR 170818C00070000 C 08/18/17 70.0 0.00 0.15
SPR 170818C00075000 C 08/18/17 75.0 0.00 0.15
SPR 170818C00080000 C 08/18/17 80.0 0.00 0.20
SPR 170818C00085000 C 08/18/17 85.0 0.00 0.20
SPR 170818P00030000 P 08/18/17 30.0 0.00 0.45
SPR 170818P00032500 P 08/18/17 32.5 0.00 0.35
SPR 170818P00035000 P 08/18/17 35.0 0.00 0.20
SPR 170818P00037500 P 08/18/17 37.5 0.00 0.40
SPR 170818P00040000 P 08/18/17 40.0 0.00 0.25
SPR 170818P00042500 P 08/18/17 42.5 0.05 0.40
SPR 170818P00045000 P 08/18/17 45.0 0.10 0.45
SPR 170818P00047500 P 08/18/17 47.5 0.15 0.55
SPR 170818P00050000 P 08/18/17 50.0 0.30 0.55
SPR 170818P00052500 P 08/18/17 52.5 0.55 0.80
SPR 170818P00055000 P 08/18/17 55.0 1.05 1.35
SPR 170818P00057500 P 08/18/17 57.5 1.95 2.30
SPR 170818P00060000 P 08/18/17 60.0 3.30 3.80
SPR 170818P00062500 P 08/18/17 62.5 5.10 5.60
SPR 170818P00065000 P 08/18/17 65.0 7.10 7.90
SPR 170818P00070000 P 08/18/17 70.0 11.10 13.10
SPR 170818P00075000 P 08/18/17 75.0 16.00 18.10
SPR 170818P00080000 P 08/18/17 80.0 20.40 24.40
SPR 170818P00085000 P 08/18/17 85.0 26.90 27.90
SPR 171020C00030000 C 10/20/17 30.0 26.80 28.70
SPR 171020C00032500 C 10/20/17 32.5 23.40 27.60
SPR 171020C00035000 C 10/20/17 35.0 21.10 24.90
SPR 171020C00037500 C 10/20/17 37.5 18.40 22.60
SPR 171020C00040000 C 10/20/17 40.0 16.90 19.00
SPR 171020C00042500 C 10/20/17 42.5 13.70 17.90
SPR 171020C00045000 C 10/20/17 45.0 12.70 13.80
SPR 171020C00047500 C 10/20/17 47.5 10.30 11.10
SPR 171020C00050000 C 10/20/17 50.0 8.40 8.90
SPR 171020C00052500 C 10/20/17 52.5 6.40 6.80
SPR 171020C00055000 C 10/20/17 55.0 4.60 4.90
SPR 171020C00057500 C 10/20/17 57.5 3.00 3.30
SPR 171020C00060000 C 10/20/17 60.0 1.90 2.15
SPR 171020C00062500 C 10/20/17 62.5 1.10 1.35
SPR 171020C00065000 C 10/20/17 65.0 0.60 0.80
SPR 171020C00067500 C 10/20/17 67.5 0.30 0.50
SPR 171020C00070000 C 10/20/17 70.0 0.10 0.35
SPR 171020C00075000 C 10/20/17 75.0 0.00 0.20
SPR 171020C00080000 C 10/20/17 80.0 0.00 0.20
SPR 171020C00085000 C 10/20/17 85.0 0.00 0.20
SPR 171020P00030000 P 10/20/17 30.0 0.05 0.35
SPR 171020P00032500 P 10/20/17 32.5 0.05 0.20
SPR 171020P00035000 P 10/20/17 35.0 0.05 0.30
SPR 171020P00037500 P 10/20/17 37.5 0.10 0.35
SPR 171020P00040000 P 10/20/17 40.0 0.10 0.30
SPR 171020P00042500 P 10/20/17 42.5 0.20 0.35
SPR 171020P00045000 P 10/20/17 45.0 0.25 0.45
SPR 171020P00047500 P 10/20/17 47.5 0.40 0.65
SPR 171020P00050000 P 10/20/17 50.0 0.65 0.85
SPR 171020P00052500 P 10/20/17 52.5 1.10 1.35
SPR 171020P00055000 P 10/20/17 55.0 1.75 2.05
SPR 171020P00057500 P 10/20/17 57.5 2.70 3.00
SPR 171020P00060000 P 10/20/17 60.0 4.00 4.40
SPR 171020P00062500 P 10/20/17 62.5 5.70 6.10
SPR 171020P00065000 P 10/20/17 65.0 7.60 8.10
SPR 171020P00067500 P 10/20/17 67.5 9.10 10.60
SPR 171020P00070000 P 10/20/17 70.0 11.90 12.80
SPR 171020P00075000 P 10/20/17 75.0 16.10 18.10
SPR 171020P00080000 P 10/20/17 80.0 20.70 23.60
SPR 171020P00085000 P 10/20/17 85.0 26.80 28.20
SPR 180119C00035000 C 01/19/18 35.0 21.80 24.20
SPR 180119C00037500 C 01/19/18 37.5 18.60 22.80
SPR 180119C00040000 C 01/19/18 40.0 16.40 19.90
SPR 180119C00042500 C 01/19/18 42.5 15.20 17.20
SPR 180119C00045000 C 01/19/18 45.0 13.10 14.10
SPR 180119C00047500 C 01/19/18 47.5 11.00 11.80
SPR 180119C00050000 C 01/19/18 50.0 9.10 9.60
SPR 180119C00052500 C 01/19/18 52.5 7.30 7.90
SPR 180119C00055000 C 01/19/18 55.0 5.70 5.90
SPR 180119C00057500 C 01/19/18 57.5 4.20 4.60
SPR 180119C00060000 C 01/19/18 60.0 3.00 3.30
SPR 180119C00062500 C 01/19/18 62.5 2.10 2.35
SPR 180119C00065000 C 01/19/18 65.0 1.35 1.65
SPR 180119C00070000 C 01/19/18 70.0 0.55 0.75
SPR 180119P00035000 P 01/19/18 35.0 0.15 0.40
SPR 180119P00037500 P 01/19/18 37.5 0.20 0.45
SPR 180119P00040000 P 01/19/18 40.0 0.30 0.60
SPR 180119P00042500 P 01/19/18 42.5 0.45 0.70
SPR 180119P00045000 P 01/19/18 45.0 0.60 0.85
SPR 180119P00047500 P 01/19/18 47.5 0.90 1.15
SPR 180119P00050000 P 01/19/18 50.0 1.35 1.75
SPR 180119P00052500 P 01/19/18 52.5 1.95 2.20
SPR 180119P00055000 P 01/19/18 55.0 2.70 2.90
SPR 180119P00057500 P 01/19/18 57.5 3.70 4.10
SPR 180119P00060000 P 01/19/18 60.0 5.00 5.50
SPR 180119P00062500 P 01/19/18 62.5 6.60 7.00
SPR 180119P00065000 P 01/19/18 65.0 8.20 8.80
SPR 180119P00070000 P 01/19/18 70.0 12.40 13.00

OPRA data is delayed 15 minutes.