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 (2014-12-12)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Dec 22 2014 10:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 150117C00017500 C 01/17/15 17.5 23.50 25.30
SPR 150117C00020000 C 01/17/15 20.0 21.10 23.00
SPR 150117C00022500 C 01/17/15 22.5 17.40 21.90
SPR 150117C00025000 C 01/17/15 25.0 14.90 19.40
SPR 150117C00030000 C 01/17/15 30.0 11.30 13.00
SPR 150117C00035000 C 01/17/15 35.0 6.50 7.70
SPR 150117C00040000 C 01/17/15 40.0 1.95 3.10
SPR 150117C00045000 C 01/17/15 45.0 0.10 0.55
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.35
SPR 150117P00017500 P 01/17/15 17.5 0.00 0.05
SPR 150117P00020000 P 01/17/15 20.0 0.00 1.15
SPR 150117P00022500 P 01/17/15 22.5 0.00 1.75
SPR 150117P00025000 P 01/17/15 25.0 0.00 1.80
SPR 150117P00030000 P 01/17/15 30.0 0.00 0.50
SPR 150117P00035000 P 01/17/15 35.0 0.00 0.35
SPR 150117P00040000 P 01/17/15 40.0 0.15 0.65
SPR 150117P00045000 P 01/17/15 45.0 2.40 3.70
SPR 150117P00050000 P 01/17/15 50.0 6.90 9.30
SPR 150220C00022500 C 02/20/15 22.5 17.40 21.80
SPR 150220C00025000 C 02/20/15 25.0 15.00 19.30
SPR 150220C00030000 C 02/20/15 30.0 9.90 14.50
SPR 150220C00035000 C 02/20/15 35.0 5.10 9.50
SPR 150220C00040000 C 02/20/15 40.0 1.00 3.90
SPR 150220C00045000 C 02/20/15 45.0 0.00 1.50
SPR 150220C00050000 C 02/20/15 50.0 0.00 0.85
SPR 150220C00055000 C 02/20/15 55.0 0.00 0.70
SPR 150220C00060000 C 02/20/15 60.0 0.00 0.50
SPR 150220P00022500 P 02/20/15 22.5 0.00 2.65
SPR 150220P00025000 P 02/20/15 25.0 0.00 2.10
SPR 150220P00030000 P 02/20/15 30.0 0.00 0.50
SPR 150220P00035000 P 02/20/15 35.0 0.00 0.90
SPR 150220P00040000 P 02/20/15 40.0 0.30 1.65
SPR 150220P00045000 P 02/20/15 45.0 1.60 6.10
SPR 150220P00050000 P 02/20/15 50.0 6.00 10.40
SPR 150220P00055000 P 02/20/15 55.0 10.70 15.20
SPR 150220P00060000 P 02/20/15 60.0 15.80 20.20
SPR 150417C00020000 C 04/17/15 20.0 21.20 22.90
SPR 150417C00022500 C 04/17/15 22.5 17.50 22.00
SPR 150417C00025000 C 04/17/15 25.0 15.90 18.20
SPR 150417C00030000 C 04/17/15 30.0 11.20 13.30
SPR 150417C00035000 C 04/17/15 35.0 6.90 8.60
SPR 150417C00040000 C 04/17/15 40.0 3.50 4.50
SPR 150417C00045000 C 04/17/15 45.0 1.25 2.00
SPR 150417C00050000 C 04/17/15 50.0 0.50 0.90
SPR 150417C00055000 C 04/17/15 55.0 0.00 0.60
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.55
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.40
SPR 150417P00025000 P 04/17/15 25.0 0.00 0.65
SPR 150417P00030000 P 04/17/15 30.0 0.10 0.55
SPR 150417P00035000 P 04/17/15 35.0 0.30 0.90
SPR 150417P00040000 P 04/17/15 40.0 1.15 2.20
SPR 150417P00045000 P 04/17/15 45.0 3.60 4.90
SPR 150417P00050000 P 04/17/15 50.0 6.60 10.00
SPR 150417P00055000 P 04/17/15 55.0 12.10 13.90
SPR 150717C00022500 C 07/17/15 22.5 18.60 20.80
SPR 150717C00025000 C 07/17/15 25.0 15.10 19.60
SPR 150717C00030000 C 07/17/15 30.0 10.40 14.90
SPR 150717C00035000 C 07/17/15 35.0 7.40 9.30
SPR 150717C00040000 C 07/17/15 40.0 3.80 6.00
SPR 150717C00045000 C 07/17/15 45.0 1.55 3.00
SPR 150717C00050000 C 07/17/15 50.0 0.75 1.85
SPR 150717C00055000 C 07/17/15 55.0 0.15 1.20
SPR 150717C00060000 C 07/17/15 60.0 0.00 0.85
SPR 150717P00022500 P 07/17/15 22.5 0.00 0.50
SPR 150717P00025000 P 07/17/15 25.0 0.00 0.50
SPR 150717P00030000 P 07/17/15 30.0 0.05 1.10
SPR 150717P00035000 P 07/17/15 35.0 0.40 1.60
SPR 150717P00040000 P 07/17/15 40.0 1.90 3.90
SPR 150717P00045000 P 07/17/15 45.0 4.40 6.20
SPR 150717P00050000 P 07/17/15 50.0 8.10 9.90
SPR 150717P00055000 P 07/17/15 55.0 11.10 15.50
SPR 150717P00060000 P 07/17/15 60.0 17.20 19.20

OPRA data is delayed 15 minutes.