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 (2014-09-12)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 141220C00017500 C 12/20/14 17.5 25.00 26.10
SPR 141220C00020000 C 12/20/14 20.0 21.00 23.60
SPR 141220C00022500 C 12/20/14 22.5 19.60 21.00
SPR 141220C00025000 C 12/20/14 25.0 17.20 18.60
SPR 141220C00030000 C 12/20/14 30.0 12.30 13.50
SPR 141220C00035000 C 12/20/14 35.0 7.40 8.50
SPR 141220C00040000 C 12/20/14 40.0 2.90 3.50
SPR 141220C00045000 C 12/20/14 45.0 0.25 0.45
SPR 141220C00050000 C 12/20/14 50.0 0.00 0.25
SPR 141220P00017500 P 12/20/14 17.5 0.00 0.25
SPR 141220P00020000 P 12/20/14 20.0 0.00 0.25
SPR 141220P00022500 P 12/20/14 22.5 0.00 0.25
SPR 141220P00025000 P 12/20/14 25.0 0.00 0.25
SPR 141220P00030000 P 12/20/14 30.0 0.00 0.25
SPR 141220P00035000 P 12/20/14 35.0 0.00 0.25
SPR 141220P00040000 P 12/20/14 40.0 0.00 0.25
SPR 141220P00045000 P 12/20/14 45.0 2.05 2.55
SPR 141220P00050000 P 12/20/14 50.0 6.40 7.50
SPR 150117C00017500 C 01/17/15 17.5 24.90 26.10
SPR 150117C00020000 C 01/17/15 20.0 22.50 23.60
SPR 150117C00022500 C 01/17/15 22.5 20.10 21.20
SPR 150117C00025000 C 01/17/15 25.0 17.60 18.70
SPR 150117C00030000 C 01/17/15 30.0 12.60 13.60
SPR 150117C00035000 C 01/17/15 35.0 7.90 8.70
SPR 150117C00040000 C 01/17/15 40.0 3.20 3.90
SPR 150117C00045000 C 01/17/15 45.0 0.75 0.95
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.30
SPR 150117P00017500 P 01/17/15 17.5 0.00 0.05
SPR 150117P00020000 P 01/17/15 20.0 0.00 0.30
SPR 150117P00022500 P 01/17/15 22.5 0.00 0.30
SPR 150117P00025000 P 01/17/15 25.0 0.00 0.25
SPR 150117P00030000 P 01/17/15 30.0 0.00 0.25
SPR 150117P00035000 P 01/17/15 35.0 0.00 0.25
SPR 150117P00040000 P 01/17/15 40.0 0.30 0.60
SPR 150117P00045000 P 01/17/15 45.0 2.50 2.75
SPR 150117P00050000 P 01/17/15 50.0 6.70 7.40
SPR 150417C00020000 C 04/17/15 20.0 22.40 24.10
SPR 150417C00022500 C 04/17/15 22.5 18.40 21.20
SPR 150417C00025000 C 04/17/15 25.0 17.20 18.70
SPR 150417C00030000 C 04/17/15 30.0 12.30 13.80
SPR 150417C00035000 C 04/17/15 35.0 8.20 9.00
SPR 150417C00040000 C 04/17/15 40.0 4.50 5.00
SPR 150417C00045000 C 04/17/15 45.0 2.00 2.25
SPR 150417C00050000 C 04/17/15 50.0 0.65 0.90
SPR 150417C00055000 C 04/17/15 55.0 0.15 0.45
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.25
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.25
SPR 150417P00025000 P 04/17/15 25.0 0.00 0.25
SPR 150417P00030000 P 04/17/15 30.0 0.00 0.25
SPR 150417P00035000 P 04/17/15 35.0 0.25 0.55
SPR 150417P00040000 P 04/17/15 40.0 1.30 1.80
SPR 150417P00045000 P 04/17/15 45.0 3.60 4.20
SPR 150417P00050000 P 04/17/15 50.0 7.30 8.20
SPR 150417P00055000 P 04/17/15 55.0 11.50 12.90
SPR 150717C00022500 C 07/17/15 22.5 19.80 21.20
SPR 150717C00025000 C 07/17/15 25.0 17.10 19.50
SPR 150717C00030000 C 07/17/15 30.0 12.00 14.70
SPR 150717C00035000 C 07/17/15 35.0 8.60 9.70
SPR 150717C00040000 C 07/17/15 40.0 5.00 6.00
SPR 150717C00045000 C 07/17/15 45.0 2.50 3.50
SPR 150717C00050000 C 07/17/15 50.0 1.20 1.70
SPR 150717C00055000 C 07/17/15 55.0 0.20 1.00
SPR 150717C00060000 C 07/17/15 60.0 0.15 0.55
SPR 150717P00022500 P 07/17/15 22.5 0.00 0.25
SPR 150717P00025000 P 07/17/15 25.0 0.00 0.30
SPR 150717P00030000 P 07/17/15 30.0 0.15 0.40
SPR 150717P00035000 P 07/17/15 35.0 0.65 1.15
SPR 150717P00040000 P 07/17/15 40.0 2.00 2.50
SPR 150717P00045000 P 07/17/15 45.0 4.40 5.20
SPR 150717P00050000 P 07/17/15 50.0 7.70 8.70
SPR 150717P00055000 P 07/17/15 55.0 12.00 13.10
SPR 150717P00060000 P 07/17/15 60.0 16.40 18.20

OPRA data is delayed 15 minutes.