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 Sep 23 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 141018C00015000 C 10/18/14 15.0 22.40 24.40
SPR 141018C00017500 C 10/18/14 17.5 20.00 21.90
SPR 141018C00020000 C 10/18/14 20.0 17.60 19.40
SPR 141018C00022500 C 10/18/14 22.5 14.70 17.90
SPR 141018C00025000 C 10/18/14 25.0 12.30 14.50
SPR 141018C00030000 C 10/18/14 30.0 7.60 9.20
SPR 141018C00035000 C 10/18/14 35.0 3.20 3.40
SPR 141018C00040000 C 10/18/14 40.0 0.20 0.30
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 0.00 0.20
SPR 141018P00040000 P 10/18/14 40.0 1.80 2.25
SPR 141018P00045000 P 10/18/14 45.0 6.20 7.30
SPR 141018P00050000 P 10/18/14 50.0 10.60 12.40
SPR 141018P00055000 P 10/18/14 55.0 15.90 17.40
SPR 141122C00020000 C 11/22/14 20.0 17.60 18.90
SPR 141122C00022500 C 11/22/14 22.5 13.90 17.50
SPR 141122C00025000 C 11/22/14 25.0 12.30 14.60
SPR 141122C00030000 C 11/22/14 30.0 7.90 9.30
SPR 141122C00035000 C 11/22/14 35.0 3.40 4.40
SPR 141122C00040000 C 11/22/14 40.0 1.10 1.30
SPR 141122C00045000 C 11/22/14 45.0 0.05 0.45
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 0.25
SPR 141122P00022500 P 11/22/14 22.5 0.00 0.25
SPR 141122P00025000 P 11/22/14 25.0 0.00 0.25
SPR 141122P00030000 P 11/22/14 30.0 0.05 0.30
SPR 141122P00035000 P 11/22/14 35.0 0.60 0.85
SPR 141122P00040000 P 11/22/14 40.0 2.75 3.10
SPR 141122P00045000 P 11/22/14 45.0 6.00 7.40
SPR 141122P00050000 P 11/22/14 50.0 11.10 12.50
SPR 141122P00055000 P 11/22/14 55.0 15.80 17.70
SPR 150117C00017500 C 01/17/15 17.5 19.80 21.80
SPR 150117C00020000 C 01/17/15 20.0 17.50 18.90
SPR 150117C00022500 C 01/17/15 22.5 15.10 16.80
SPR 150117C00025000 C 01/17/15 25.0 12.80 14.00
SPR 150117C00030000 C 01/17/15 30.0 8.10 9.20
SPR 150117C00035000 C 01/17/15 35.0 4.10 4.80
SPR 150117C00040000 C 01/17/15 40.0 1.55 1.70
SPR 150117C00045000 C 01/17/15 45.0 0.35 0.60
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.55
SPR 150117P00017500 P 01/17/15 17.5 0.00 0.25
SPR 150117P00020000 P 01/17/15 20.0 0.00 0.25
SPR 150117P00022500 P 01/17/15 22.5 0.00 0.25
SPR 150117P00025000 P 01/17/15 25.0 0.00 0.25
SPR 150117P00030000 P 01/17/15 30.0 0.15 0.25
SPR 150117P00035000 P 01/17/15 35.0 0.90 1.10
SPR 150117P00040000 P 01/17/15 40.0 3.00 3.40
SPR 150117P00045000 P 01/17/15 45.0 6.80 7.80
SPR 150117P00050000 P 01/17/15 50.0 11.20 12.50
SPR 150417C00020000 C 04/17/15 20.0 17.60 19.20
SPR 150417C00022500 C 04/17/15 22.5 15.20 16.60
SPR 150417C00025000 C 04/17/15 25.0 12.80 14.40
SPR 150417C00030000 C 04/17/15 30.0 8.30 9.30
SPR 150417C00035000 C 04/17/15 35.0 4.90 5.40
SPR 150417C00040000 C 04/17/15 40.0 2.35 2.95
SPR 150417C00045000 C 04/17/15 45.0 0.95 1.35
SPR 150417C00050000 C 04/17/15 50.0 0.35 0.55
SPR 150417C00055000 C 04/17/15 55.0 0.00 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 0.05 0.25
SPR 150417P00030000 P 04/17/15 30.0 0.50 0.75
SPR 150417P00035000 P 04/17/15 35.0 1.60 2.05
SPR 150417P00040000 P 04/17/15 40.0 3.90 4.60
SPR 150417P00045000 P 04/17/15 45.0 7.20 8.70
SPR 150417P00050000 P 04/17/15 50.0 11.70 12.90
SPR 150417P00055000 P 04/17/15 55.0 15.60 17.60

OPRA data is delayed 15 minutes.