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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 141018C00015000 C 10/18/14 15.0 22.10 23.40
SPR 141018C00017500 C 10/18/14 17.5 18.40 21.90
SPR 141018C00020000 C 10/18/14 20.0 17.10 19.60
SPR 141018C00022500 C 10/18/14 22.5 13.50 16.10
SPR 141018C00025000 C 10/18/14 25.0 12.30 13.70
SPR 141018C00030000 C 10/18/14 30.0 7.40 8.70
SPR 141018C00035000 C 10/18/14 35.0 2.85 3.20
SPR 141018C00040000 C 10/18/14 40.0 0.20 0.40
SPR 141018C00045000 C 10/18/14 45.0 0.00 0.25
SPR 141018C00050000 C 10/18/14 50.0 0.00 0.25
SPR 141018C00055000 C 10/18/14 55.0 0.00 0.25
SPR 141018P00015000 P 10/18/14 15.0 0.00 0.05
SPR 141018P00017500 P 10/18/14 17.5 0.00 0.25
SPR 141018P00020000 P 10/18/14 20.0 0.00 0.25
SPR 141018P00022500 P 10/18/14 22.5 0.00 0.25
SPR 141018P00025000 P 10/18/14 25.0 0.00 0.25
SPR 141018P00030000 P 10/18/14 30.0 0.00 0.10
SPR 141018P00035000 P 10/18/14 35.0 0.05 0.25
SPR 141018P00040000 P 10/18/14 40.0 2.20 2.70
SPR 141018P00045000 P 10/18/14 45.0 6.50 7.60
SPR 141018P00050000 P 10/18/14 50.0 11.10 14.20
SPR 141018P00055000 P 10/18/14 55.0 16.50 17.60
SPR 141122C00020000 C 11/22/14 20.0 17.40 18.50
SPR 141122C00022500 C 11/22/14 22.5 14.80 16.10
SPR 141122C00025000 C 11/22/14 25.0 12.40 13.50
SPR 141122C00030000 C 11/22/14 30.0 7.50 8.60
SPR 141122C00035000 C 11/22/14 35.0 3.60 3.90
SPR 141122C00040000 C 11/22/14 40.0 1.00 1.20
SPR 141122C00045000 C 11/22/14 45.0 0.15 0.35
SPR 141122C00050000 C 11/22/14 50.0 0.00 0.25
SPR 141122C00055000 C 11/22/14 55.0 0.00 0.25
SPR 141122P00020000 P 11/22/14 20.0 0.00 0.30
SPR 141122P00022500 P 11/22/14 22.5 0.00 0.25
SPR 141122P00025000 P 11/22/14 25.0 0.00 0.30
SPR 141122P00030000 P 11/22/14 30.0 0.00 0.35
SPR 141122P00035000 P 11/22/14 35.0 0.70 0.85
SPR 141122P00040000 P 11/22/14 40.0 3.00 3.30
SPR 141122P00045000 P 11/22/14 45.0 6.70 7.80
SPR 141122P00050000 P 11/22/14 50.0 11.60 12.60
SPR 141122P00055000 P 11/22/14 55.0 16.50 17.60
SPR 150117C00017500 C 01/17/15 17.5 19.80 21.40
SPR 150117C00020000 C 01/17/15 20.0 17.30 18.60
SPR 150117C00022500 C 01/17/15 22.5 14.90 16.20
SPR 150117C00025000 C 01/17/15 25.0 12.30 13.80
SPR 150117C00030000 C 01/17/15 30.0 7.70 8.90
SPR 150117C00035000 C 01/17/15 35.0 3.70 4.50
SPR 150117C00040000 C 01/17/15 40.0 1.40 1.65
SPR 150117C00045000 C 01/17/15 45.0 0.15 0.90
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.35
SPR 150117P00017500 P 01/17/15 17.5 0.00 0.30
SPR 150117P00020000 P 01/17/15 20.0 0.00 0.30
SPR 150117P00022500 P 01/17/15 22.5 0.00 0.40
SPR 150117P00025000 P 01/17/15 25.0 0.00 0.40
SPR 150117P00030000 P 01/17/15 30.0 0.15 0.75
SPR 150117P00035000 P 01/17/15 35.0 1.05 1.30
SPR 150117P00040000 P 01/17/15 40.0 3.20 3.80
SPR 150117P00045000 P 01/17/15 45.0 6.90 8.00
SPR 150117P00050000 P 01/17/15 50.0 11.60 12.70
SPR 150417C00020000 C 04/17/15 20.0 17.30 18.70
SPR 150417C00022500 C 04/17/15 22.5 14.30 16.50
SPR 150417C00025000 C 04/17/15 25.0 12.40 13.90
SPR 150417C00030000 C 04/17/15 30.0 8.30 9.10
SPR 150417C00035000 C 04/17/15 35.0 4.60 5.50
SPR 150417C00040000 C 04/17/15 40.0 2.05 2.70
SPR 150417C00045000 C 04/17/15 45.0 0.80 1.35
SPR 150417C00050000 C 04/17/15 50.0 0.40 0.60
SPR 150417C00055000 C 04/17/15 55.0 0.05 0.70
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.35
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.55
SPR 150417P00025000 P 04/17/15 25.0 0.05 0.65
SPR 150417P00030000 P 04/17/15 30.0 0.25 0.80
SPR 150417P00035000 P 04/17/15 35.0 1.40 2.25
SPR 150417P00040000 P 04/17/15 40.0 4.00 4.70
SPR 150417P00045000 P 04/17/15 45.0 7.30 8.40
SPR 150417P00050000 P 04/17/15 50.0 12.00 12.80
SPR 150417P00055000 P 04/17/15 55.0 16.50 17.80

OPRA data is delayed 15 minutes.