Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Spirit Aerosystems Holdings Inc (SPR)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 180518C00065000 C May 18, 2018 65.0 12.60 14.90
SPR 180518C00070000 C May 18, 2018 70.0 9.40 10.90
SPR 180518C00072500 C May 18, 2018 72.5 7.50 8.40
SPR 180518C00075000 C May 18, 2018 75.0 5.50 6.40
SPR 180518C00077500 C May 18, 2018 77.5 3.90 4.70
SPR 180518C00080000 C May 18, 2018 80.0 2.70 3.10
SPR 180518C00082500 C May 18, 2018 82.5 1.70 1.95
SPR 180518C00085000 C May 18, 2018 85.0 1.00 1.25
SPR 180518C00087500 C May 18, 2018 87.5 0.60 0.80
SPR 180518C00090000 C May 18, 2018 90.0 0.30 0.55
SPR 180518C00092500 C May 18, 2018 92.5 0.10 0.50
SPR 180518C00095000 C May 18, 2018 95.0 0.00 1.35
SPR 180518C00100000 C May 18, 2018 100.0 0.00 3.30
SPR 180518C00105000 C May 18, 2018 105.0 0.00 4.50
SPR 180518C00110000 C May 18, 2018 110.0 0.00 3.00
SPR 180518C00115000 C May 18, 2018 115.0 0.00 2.05
SPR 180518C00120000 C May 18, 2018 120.0 0.00 4.10
SPR 180518P00065000 P May 18, 2018 65.0 0.15 0.45
SPR 180518P00070000 P May 18, 2018 70.0 0.55 0.90
SPR 180518P00072500 P May 18, 2018 72.5 0.90 1.25
SPR 180518P00075000 P May 18, 2018 75.0 1.50 1.75
SPR 180518P00077500 P May 18, 2018 77.5 2.35 2.65
SPR 180518P00080000 P May 18, 2018 80.0 3.40 4.00
SPR 180518P00082500 P May 18, 2018 82.5 4.80 5.80
SPR 180518P00085000 P May 18, 2018 85.0 6.60 7.40
SPR 180518P00087500 P May 18, 2018 87.5 8.70 9.60
SPR 180518P00090000 P May 18, 2018 90.0 10.80 13.00
SPR 180518P00092500 P May 18, 2018 92.5 11.20 15.90
SPR 180518P00095000 P May 18, 2018 95.0 14.70 18.30
SPR 180518P00100000 P May 18, 2018 100.0 19.00 23.40
SPR 180518P00105000 P May 18, 2018 105.0 23.70 28.40
SPR 180518P00110000 P May 18, 2018 110.0 29.00 33.20
SPR 180518P00115000 P May 18, 2018 115.0 33.60 38.40
SPR 180518P00120000 P May 18, 2018 120.0 39.50 43.40
SPR 180615C00060000 C Jun 15, 2018 60.0 17.80 21.20
SPR 180615C00065000 C Jun 15, 2018 65.0 12.50 17.10
SPR 180615C00070000 C Jun 15, 2018 70.0 9.30 11.20
SPR 180615C00072500 C Jun 15, 2018 72.5 7.50 9.20
SPR 180615C00075000 C Jun 15, 2018 75.0 6.30 6.80
SPR 180615C00077500 C Jun 15, 2018 77.5 4.70 5.10
SPR 180615C00080000 C Jun 15, 2018 80.0 3.30 3.80
SPR 180615C00082500 C Jun 15, 2018 82.5 2.40 2.65
SPR 180615C00085000 C Jun 15, 2018 85.0 1.55 1.80
SPR 180615C00087500 C Jun 15, 2018 87.5 0.90 1.25
SPR 180615C00090000 C Jun 15, 2018 90.0 0.60 0.80
SPR 180615C00095000 C Jun 15, 2018 95.0 0.15 0.40
SPR 180615C00100000 C Jun 15, 2018 100.0 0.00 1.95
SPR 180615C00105000 C Jun 15, 2018 105.0 0.00 2.00
SPR 180615C00110000 C Jun 15, 2018 110.0 0.00 2.10
SPR 180615C00115000 C Jun 15, 2018 115.0 0.00 2.15
SPR 180615P00060000 P Jun 15, 2018 60.0 0.25 0.45
SPR 180615P00065000 P Jun 15, 2018 65.0 0.50 0.75
SPR 180615P00070000 P Jun 15, 2018 70.0 1.05 1.25
SPR 180615P00072500 P Jun 15, 2018 72.5 1.45 1.75
SPR 180615P00075000 P Jun 15, 2018 75.0 2.10 2.45
SPR 180615P00077500 P Jun 15, 2018 77.5 3.00 3.30
SPR 180615P00080000 P Jun 15, 2018 80.0 4.10 4.60
SPR 180615P00082500 P Jun 15, 2018 82.5 5.40 6.20
SPR 180615P00085000 P Jun 15, 2018 85.0 7.00 8.50
SPR 180615P00087500 P Jun 15, 2018 87.5 8.40 9.80
SPR 180615P00090000 P Jun 15, 2018 90.0 10.90 12.40
SPR 180615P00095000 P Jun 15, 2018 95.0 14.20 17.90
SPR 180615P00100000 P Jun 15, 2018 100.0 19.30 22.90
SPR 180615P00105000 P Jun 15, 2018 105.0 23.50 28.40
SPR 180615P00110000 P Jun 15, 2018 110.0 28.80 33.20
SPR 180615P00115000 P Jun 15, 2018 115.0 35.00 37.70
SPR 180720C00060000 C Jul 20, 2018 60.0 18.60 20.80
SPR 180720C00065000 C Jul 20, 2018 65.0 14.50 16.00
SPR 180720C00070000 C Jul 20, 2018 70.0 10.50 11.40
SPR 180720C00072500 C Jul 20, 2018 72.5 8.00 9.40
SPR 180720C00075000 C Jul 20, 2018 75.0 7.00 7.40
SPR 180720C00077500 C Jul 20, 2018 77.5 5.30 6.10
SPR 180720C00080000 C Jul 20, 2018 80.0 4.10 4.50
SPR 180720C00082500 C Jul 20, 2018 82.5 3.00 3.40
SPR 180720C00085000 C Jul 20, 2018 85.0 2.05 2.55
SPR 180720C00087500 C Jul 20, 2018 87.5 1.50 1.75
SPR 180720C00090000 C Jul 20, 2018 90.0 0.95 1.25
SPR 180720C00092500 C Jul 20, 2018 92.5 0.65 0.90
SPR 180720C00095000 C Jul 20, 2018 95.0 0.40 0.60
SPR 180720C00097500 C Jul 20, 2018 97.5 0.25 0.45
SPR 180720C00100000 C Jul 20, 2018 100.0 0.10 0.35
SPR 180720C00105000 C Jul 20, 2018 105.0 0.00 0.20
SPR 180720C00110000 C Jul 20, 2018 110.0 0.00 0.30
SPR 180720C00115000 C Jul 20, 2018 115.0 0.00 0.55
SPR 180720C00120000 C Jul 20, 2018 120.0 0.00 3.40
SPR 180720P00060000 P Jul 20, 2018 60.0 0.30 0.80
SPR 180720P00065000 P Jul 20, 2018 65.0 0.75 1.20
SPR 180720P00070000 P Jul 20, 2018 70.0 1.40 1.70
SPR 180720P00072500 P Jul 20, 2018 72.5 1.75 2.35
SPR 180720P00075000 P Jul 20, 2018 75.0 2.50 3.00
SPR 180720P00077500 P Jul 20, 2018 77.5 3.20 4.00
SPR 180720P00080000 P Jul 20, 2018 80.0 4.70 5.20
SPR 180720P00082500 P Jul 20, 2018 82.5 6.00 6.60
SPR 180720P00085000 P Jul 20, 2018 85.0 7.70 8.30
SPR 180720P00087500 P Jul 20, 2018 87.5 8.80 10.10
SPR 180720P00090000 P Jul 20, 2018 90.0 11.30 12.40
SPR 180720P00092500 P Jul 20, 2018 92.5 13.70 14.50
SPR 180720P00095000 P Jul 20, 2018 95.0 14.40 18.60
SPR 180720P00097500 P Jul 20, 2018 97.5 17.10 21.00
SPR 180720P00100000 P Jul 20, 2018 100.0 19.70 22.90
SPR 180720P00105000 P Jul 20, 2018 105.0 24.40 27.80
SPR 180720P00110000 P Jul 20, 2018 110.0 29.50 33.00
SPR 180720P00115000 P Jul 20, 2018 115.0 34.20 37.70
SPR 180720P00120000 P Jul 20, 2018 120.0 39.60 42.70
SPR 181019C00060000 C Oct 19, 2018 60.0 19.80 21.30
SPR 181019C00065000 C Oct 19, 2018 65.0 16.10 17.40
SPR 181019C00070000 C Oct 19, 2018 70.0 12.10 12.80
SPR 181019C00072500 C Oct 19, 2018 72.5 10.50 11.70
SPR 181019C00075000 C Oct 19, 2018 75.0 8.90 9.60
SPR 181019C00077500 C Oct 19, 2018 77.5 7.30 7.90
SPR 181019C00080000 C Oct 19, 2018 80.0 5.90 6.70
SPR 181019C00082500 C Oct 19, 2018 82.5 4.80 5.80
SPR 181019C00085000 C Oct 19, 2018 85.0 3.80 4.40
SPR 181019C00087500 C Oct 19, 2018 87.5 2.95 3.60
SPR 181019C00090000 C Oct 19, 2018 90.0 2.20 2.80
SPR 181019C00092500 C Oct 19, 2018 92.5 1.70 2.30
SPR 181019C00095000 C Oct 19, 2018 95.0 1.25 1.70
SPR 181019C00097500 C Oct 19, 2018 97.5 0.95 1.35
SPR 181019C00100000 C Oct 19, 2018 100.0 0.70 1.05
SPR 181019C00105000 C Oct 19, 2018 105.0 0.30 0.65
SPR 181019C00110000 C Oct 19, 2018 110.0 0.10 0.50
SPR 181019C00115000 C Oct 19, 2018 115.0 0.00 1.10
SPR 181019C00120000 C Oct 19, 2018 120.0 0.00 2.50
SPR 181019C00125000 C Oct 19, 2018 125.0 0.00 2.65
SPR 181019C00130000 C Oct 19, 2018 130.0 0.00 2.70
SPR 181019P00060000 P Oct 19, 2018 60.0 0.95 1.25
SPR 181019P00065000 P Oct 19, 2018 65.0 1.60 2.00
SPR 181019P00070000 P Oct 19, 2018 70.0 2.60 3.00
SPR 181019P00072500 P Oct 19, 2018 72.5 3.30 3.70
SPR 181019P00075000 P Oct 19, 2018 75.0 4.10 4.70
SPR 181019P00077500 P Oct 19, 2018 77.5 5.10 5.60
SPR 181019P00080000 P Oct 19, 2018 80.0 6.10 6.70
SPR 181019P00082500 P Oct 19, 2018 82.5 7.60 8.20
SPR 181019P00085000 P Oct 19, 2018 85.0 9.00 9.80
SPR 181019P00087500 P Oct 19, 2018 87.5 10.70 11.50
SPR 181019P00090000 P Oct 19, 2018 90.0 11.60 13.40
SPR 181019P00092500 P Oct 19, 2018 92.5 13.60 15.40
SPR 181019P00095000 P Oct 19, 2018 95.0 16.10 18.00
SPR 181019P00097500 P Oct 19, 2018 97.5 18.20 20.10
SPR 181019P00100000 P Oct 19, 2018 100.0 19.00 23.60
SPR 181019P00105000 P Oct 19, 2018 105.0 24.10 27.90
SPR 181019P00110000 P Oct 19, 2018 110.0 28.60 33.20
SPR 181019P00115000 P Oct 19, 2018 115.0 33.90 38.20
SPR 181019P00120000 P Oct 19, 2018 120.0 38.80 43.40
SPR 181019P00125000 P Oct 19, 2018 125.0 44.50 47.60
SPR 181019P00130000 P Oct 19, 2018 130.0 50.00 53.20
OPRA data is delayed 15 minutes.