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 (2016-12-09)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 170217C00030000 C 02/17/17 30.0 26.30 28.10
SPR 170217C00031000 C 02/17/17 31.0 24.30 28.60
SPR 170217C00032000 C 02/17/17 32.0 23.30 27.60
SPR 170217C00033000 C 02/17/17 33.0 22.30 26.60
SPR 170217C00034000 C 02/17/17 34.0 21.30 25.60
SPR 170217C00035000 C 02/17/17 35.0 20.30 24.60
SPR 170217C00036000 C 02/17/17 36.0 19.50 24.00
SPR 170217C00037000 C 02/17/17 37.0 18.50 23.00
SPR 170217C00038000 C 02/17/17 38.0 17.50 22.00
SPR 170217C00039000 C 02/17/17 39.0 16.40 20.80
SPR 170217C00040000 C 02/17/17 40.0 16.40 18.20
SPR 170217C00041000 C 02/17/17 41.0 14.50 19.00
SPR 170217C00042000 C 02/17/17 42.0 13.50 18.00
SPR 170217C00043000 C 02/17/17 43.0 12.30 16.70
SPR 170217C00044000 C 02/17/17 44.0 12.90 14.70
SPR 170217C00045000 C 02/17/17 45.0 10.40 14.80
SPR 170217C00046000 C 02/17/17 46.0 9.50 13.70
SPR 170217C00047000 C 02/17/17 47.0 8.50 12.90
SPR 170217C00048000 C 02/17/17 48.0 8.60 10.20
SPR 170217C00049000 C 02/17/17 49.0 6.50 10.80
SPR 170217C00050000 C 02/17/17 50.0 7.00 8.30
SPR 170217C00052500 C 02/17/17 52.5 4.20 6.20
SPR 170217C00055000 C 02/17/17 55.0 3.40 3.90
SPR 170217C00057500 C 02/17/17 57.5 1.80 2.20
SPR 170217C00060000 C 02/17/17 60.0 0.80 1.10
SPR 170217C00062500 C 02/17/17 62.5 0.20 0.45
SPR 170217C00065000 C 02/17/17 65.0 0.00 0.50
SPR 170217C00067500 C 02/17/17 67.5 0.00 0.45
SPR 170217C00070000 C 02/17/17 70.0 0.00 0.40
SPR 170217C00075000 C 02/17/17 75.0 0.00 0.40
SPR 170217C00080000 C 02/17/17 80.0 0.00 0.40
SPR 170217C00085000 C 02/17/17 85.0 0.00 0.40
SPR 170217P00030000 P 02/17/17 30.0 0.00 0.45
SPR 170217P00031000 P 02/17/17 31.0 0.00 0.50
SPR 170217P00032000 P 02/17/17 32.0 0.00 4.80
SPR 170217P00033000 P 02/17/17 33.0 0.00 4.60
SPR 170217P00034000 P 02/17/17 34.0 0.00 4.60
SPR 170217P00035000 P 02/17/17 35.0 0.00 2.60
SPR 170217P00036000 P 02/17/17 36.0 0.00 4.60
SPR 170217P00037000 P 02/17/17 37.0 0.00 4.60
SPR 170217P00038000 P 02/17/17 38.0 0.00 0.45
SPR 170217P00039000 P 02/17/17 39.0 0.00 0.45
SPR 170217P00040000 P 02/17/17 40.0 0.00 0.45
SPR 170217P00041000 P 02/17/17 41.0 0.00 0.45
SPR 170217P00042000 P 02/17/17 42.0 0.00 0.45
SPR 170217P00043000 P 02/17/17 43.0 0.00 0.45
SPR 170217P00044000 P 02/17/17 44.0 0.05 0.45
SPR 170217P00045000 P 02/17/17 45.0 0.05 0.50
SPR 170217P00046000 P 02/17/17 46.0 0.05 0.50
SPR 170217P00047000 P 02/17/17 47.0 0.00 0.50
SPR 170217P00048000 P 02/17/17 48.0 0.05 0.55
SPR 170217P00049000 P 02/17/17 49.0 0.05 0.65
SPR 170217P00050000 P 02/17/17 50.0 0.15 0.75
SPR 170217P00052500 P 02/17/17 52.5 0.35 0.55
SPR 170217P00055000 P 02/17/17 55.0 0.80 1.15
SPR 170217P00057500 P 02/17/17 57.5 1.65 2.05
SPR 170217P00060000 P 02/17/17 60.0 3.10 3.70
SPR 170217P00062500 P 02/17/17 62.5 4.80 6.10
SPR 170217P00065000 P 02/17/17 65.0 7.00 8.40
SPR 170217P00067500 P 02/17/17 67.5 7.70 12.10
SPR 170217P00070000 P 02/17/17 70.0 10.30 14.70
SPR 170217P00075000 P 02/17/17 75.0 15.40 19.70
SPR 170217P00080000 P 02/17/17 80.0 22.00 23.90
SPR 170217P00085000 P 02/17/17 85.0 27.00 28.30
SPR 170317C00030000 C 03/17/17 30.0 26.40 28.20
SPR 170317C00032500 C 03/17/17 32.5 22.90 27.20
SPR 170317C00035000 C 03/17/17 35.0 20.50 25.00
SPR 170317C00036000 C 03/17/17 36.0 19.60 24.00
SPR 170317C00037000 C 03/17/17 37.0 18.60 23.00
SPR 170317C00038000 C 03/17/17 38.0 17.50 22.00
SPR 170317C00039000 C 03/17/17 39.0 16.30 20.70
SPR 170317C00040000 C 03/17/17 40.0 15.30 19.70
SPR 170317C00041000 C 03/17/17 41.0 14.50 18.90
SPR 170317C00042000 C 03/17/17 42.0 13.30 17.70
SPR 170317C00043000 C 03/17/17 43.0 12.30 16.70
SPR 170317C00044000 C 03/17/17 44.0 11.50 15.70
SPR 170317C00045000 C 03/17/17 45.0 10.50 14.90
SPR 170317C00046000 C 03/17/17 46.0 9.50 14.10
SPR 170317C00047000 C 03/17/17 47.0 8.50 13.00
SPR 170317C00048000 C 03/17/17 48.0 7.50 11.90
SPR 170317C00049000 C 03/17/17 49.0 6.70 11.00
SPR 170317C00050000 C 03/17/17 50.0 7.20 8.50
SPR 170317C00052500 C 03/17/17 52.5 5.80 6.30
SPR 170317C00055000 C 03/17/17 55.0 3.80 4.40
SPR 170317C00057500 C 03/17/17 57.5 2.25 2.70
SPR 170317C00060000 C 03/17/17 60.0 1.15 1.60
SPR 170317C00062500 C 03/17/17 62.5 0.50 0.90
SPR 170317C00065000 C 03/17/17 65.0 0.05 0.75
SPR 170317C00067500 C 03/17/17 67.5 0.00 2.25
SPR 170317C00070000 C 03/17/17 70.0 0.00 0.45
SPR 170317C00075000 C 03/17/17 75.0 0.00 0.45
SPR 170317C00080000 C 03/17/17 80.0 0.00 0.40
SPR 170317C00085000 C 03/17/17 85.0 0.00 0.40
SPR 170317P00030000 P 03/17/17 30.0 0.00 0.45
SPR 170317P00032500 P 03/17/17 32.5 0.00 0.50
SPR 170317P00035000 P 03/17/17 35.0 0.00 0.45
SPR 170317P00036000 P 03/17/17 36.0 0.05 0.45
SPR 170317P00037000 P 03/17/17 37.0 0.00 0.45
SPR 170317P00038000 P 03/17/17 38.0 0.05 0.50
SPR 170317P00039000 P 03/17/17 39.0 0.05 0.50
SPR 170317P00040000 P 03/17/17 40.0 0.00 0.50
SPR 170317P00041000 P 03/17/17 41.0 0.00 0.50
SPR 170317P00042000 P 03/17/17 42.0 0.00 0.55
SPR 170317P00043000 P 03/17/17 43.0 0.00 0.55
SPR 170317P00044000 P 03/17/17 44.0 0.00 0.55
SPR 170317P00045000 P 03/17/17 45.0 0.05 0.70
SPR 170317P00046000 P 03/17/17 46.0 0.10 0.65
SPR 170317P00047000 P 03/17/17 47.0 0.10 0.75
SPR 170317P00048000 P 03/17/17 48.0 0.20 0.75
SPR 170317P00049000 P 03/17/17 49.0 0.25 0.60
SPR 170317P00050000 P 03/17/17 50.0 0.35 0.70
SPR 170317P00052500 P 03/17/17 52.5 0.60 1.10
SPR 170317P00055000 P 03/17/17 55.0 1.30 1.60
SPR 170317P00057500 P 03/17/17 57.5 2.15 2.65
SPR 170317P00060000 P 03/17/17 60.0 3.50 4.10
SPR 170317P00062500 P 03/17/17 62.5 5.30 6.00
SPR 170317P00065000 P 03/17/17 65.0 5.50 9.90
SPR 170317P00067500 P 03/17/17 67.5 7.90 12.30
SPR 170317P00070000 P 03/17/17 70.0 10.30 14.80
SPR 170317P00075000 P 03/17/17 75.0 15.20 19.70
SPR 170317P00080000 P 03/17/17 80.0 20.30 24.80
SPR 170317P00085000 P 03/17/17 85.0 27.00 28.10
SPR 170421C00025000 C 04/21/17 25.0 31.50 33.40
SPR 170421C00026000 C 04/21/17 26.0 29.40 33.70
SPR 170421C00027000 C 04/21/17 27.0 28.30 32.60
SPR 170421C00028000 C 04/21/17 28.0 27.30 31.70
SPR 170421C00029000 C 04/21/17 29.0 26.30 30.70
SPR 170421C00030000 C 04/21/17 30.0 25.30 29.60
SPR 170421C00031000 C 04/21/17 31.0 24.30 28.60
SPR 170421C00032000 C 04/21/17 32.0 23.30 27.60
SPR 170421C00033000 C 04/21/17 33.0 22.30 26.60
SPR 170421C00034000 C 04/21/17 34.0 21.30 25.70
SPR 170421C00035000 C 04/21/17 35.0 20.30 24.90
SPR 170421C00036000 C 04/21/17 36.0 19.50 24.00
SPR 170421C00037000 C 04/21/17 37.0 18.30 22.90
SPR 170421C00038000 C 04/21/17 38.0 17.30 21.70
SPR 170421C00039000 C 04/21/17 39.0 16.50 20.80
SPR 170421C00040000 C 04/21/17 40.0 16.80 18.70
SPR 170421C00041000 C 04/21/17 41.0 14.50 18.90
SPR 170421C00042000 C 04/21/17 42.0 13.50 17.90
SPR 170421C00043000 C 04/21/17 43.0 12.50 16.90
SPR 170421C00044000 C 04/21/17 44.0 11.60 16.10
SPR 170421C00045000 C 04/21/17 45.0 12.00 13.40
SPR 170421C00046000 C 04/21/17 46.0 9.70 14.10
SPR 170421C00047000 C 04/21/17 47.0 10.10 11.50
SPR 170421C00048000 C 04/21/17 48.0 7.80 12.40
SPR 170421C00049000 C 04/21/17 49.0 7.00 11.30
SPR 170421C00050000 C 04/21/17 50.0 7.30 8.90
SPR 170421C00052500 C 04/21/17 52.5 4.00 8.50
SPR 170421C00055000 C 04/21/17 55.0 4.30 4.80
SPR 170421C00057500 C 04/21/17 57.5 2.70 3.30
SPR 170421C00060000 C 04/21/17 60.0 1.55 2.05
SPR 170421C00062500 C 04/21/17 62.5 0.85 1.30
SPR 170421C00065000 C 04/21/17 65.0 0.15 0.85
SPR 170421C00067500 C 04/21/17 67.5 0.05 0.75
SPR 170421C00070000 C 04/21/17 70.0 0.00 0.70
SPR 170421P00025000 P 04/21/17 25.0 0.00 0.45
SPR 170421P00026000 P 04/21/17 26.0 0.00 4.70
SPR 170421P00027000 P 04/21/17 27.0 0.00 0.50
SPR 170421P00028000 P 04/21/17 28.0 0.00 4.80
SPR 170421P00029000 P 04/21/17 29.0 0.00 4.70
SPR 170421P00030000 P 04/21/17 30.0 0.00 0.50
SPR 170421P00031000 P 04/21/17 31.0 0.00 0.50
SPR 170421P00032000 P 04/21/17 32.0 0.00 0.50
SPR 170421P00033000 P 04/21/17 33.0 0.00 0.50
SPR 170421P00034000 P 04/21/17 34.0 0.00 0.50
SPR 170421P00035000 P 04/21/17 35.0 0.00 0.65
SPR 170421P00036000 P 04/21/17 36.0 0.05 0.60
SPR 170421P00037000 P 04/21/17 37.0 0.05 0.65
SPR 170421P00038000 P 04/21/17 38.0 0.00 0.70
SPR 170421P00039000 P 04/21/17 39.0 0.00 0.55
SPR 170421P00040000 P 04/21/17 40.0 0.05 0.55
SPR 170421P00041000 P 04/21/17 41.0 0.05 0.60
SPR 170421P00042000 P 04/21/17 42.0 0.05 0.60
SPR 170421P00043000 P 04/21/17 43.0 0.10 0.85
SPR 170421P00044000 P 04/21/17 44.0 0.10 0.70
SPR 170421P00045000 P 04/21/17 45.0 0.15 0.75
SPR 170421P00046000 P 04/21/17 46.0 0.20 0.75
SPR 170421P00047000 P 04/21/17 47.0 0.25 1.15
SPR 170421P00048000 P 04/21/17 48.0 0.35 0.75
SPR 170421P00049000 P 04/21/17 49.0 0.45 0.90
SPR 170421P00050000 P 04/21/17 50.0 0.60 1.05
SPR 170421P00052500 P 04/21/17 52.5 1.00 1.45
SPR 170421P00055000 P 04/21/17 55.0 1.75 2.05
SPR 170421P00057500 P 04/21/17 57.5 2.65 3.10
SPR 170421P00060000 P 04/21/17 60.0 4.00 4.60
SPR 170421P00062500 P 04/21/17 62.5 3.80 8.10
SPR 170421P00065000 P 04/21/17 65.0 5.80 10.10
SPR 170421P00067500 P 04/21/17 67.5 8.00 12.50
SPR 170421P00070000 P 04/21/17 70.0 12.20 13.50
SPR 170721C00030000 C 07/21/17 30.0 26.70 28.50
SPR 170721C00035000 C 07/21/17 35.0 20.50 24.80
SPR 170721C00040000 C 07/21/17 40.0 15.70 19.90
SPR 170721C00045000 C 07/21/17 45.0 12.30 14.50
SPR 170721C00050000 C 07/21/17 50.0 7.30 11.70
SPR 170721C00052500 C 07/21/17 52.5 7.10 8.00
SPR 170721C00055000 C 07/21/17 55.0 5.50 6.20
SPR 170721C00057500 C 07/21/17 57.5 4.00 4.60
SPR 170721C00060000 C 07/21/17 60.0 2.90 3.60
SPR 170721C00062500 C 07/21/17 62.5 1.95 2.50
SPR 170721C00065000 C 07/21/17 65.0 1.25 1.80
SPR 170721C00067500 C 07/21/17 67.5 0.80 1.45
SPR 170721C00070000 C 07/21/17 70.0 0.10 1.05
SPR 170721C00075000 C 07/21/17 75.0 0.00 2.95
SPR 170721C00080000 C 07/21/17 80.0 0.00 0.50
SPR 170721P00030000 P 07/21/17 30.0 0.00 0.50
SPR 170721P00035000 P 07/21/17 35.0 0.05 0.60
SPR 170721P00040000 P 07/21/17 40.0 0.10 1.25
SPR 170721P00045000 P 07/21/17 45.0 0.45 1.15
SPR 170721P00050000 P 07/21/17 50.0 1.40 2.00
SPR 170721P00052500 P 07/21/17 52.5 1.95 2.65
SPR 170721P00055000 P 07/21/17 55.0 2.80 3.50
SPR 170721P00057500 P 07/21/17 57.5 3.90 4.60
SPR 170721P00060000 P 07/21/17 60.0 5.20 5.90
SPR 170721P00062500 P 07/21/17 62.5 6.70 7.60
SPR 170721P00065000 P 07/21/17 65.0 8.00 10.00
SPR 170721P00067500 P 07/21/17 67.5 8.70 13.00
SPR 170721P00070000 P 07/21/17 70.0 11.00 15.20
SPR 170721P00075000 P 07/21/17 75.0 15.30 19.70
SPR 170721P00080000 P 07/21/17 80.0 21.80 23.90

OPRA data is delayed 15 minutes.