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 (2017-06-09)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 170818C00030000 C 08/18/17 30.0 39.60 41.40
SPR 170818C00032500 C 08/18/17 32.5 37.00 38.40
SPR 170818C00035000 C 08/18/17 35.0 34.80 36.40
SPR 170818C00037500 C 08/18/17 37.5 32.20 33.70
SPR 170818C00040000 C 08/18/17 40.0 29.90 31.20
SPR 170818C00042500 C 08/18/17 42.5 27.30 29.30
SPR 170818C00045000 C 08/18/17 45.0 24.80 25.80
SPR 170818C00047500 C 08/18/17 47.5 22.30 24.00
SPR 170818C00050000 C 08/18/17 50.0 19.80 20.90
SPR 170818C00052500 C 08/18/17 52.5 17.20 18.40
SPR 170818C00055000 C 08/18/17 55.0 14.60 15.70
SPR 170818C00057500 C 08/18/17 57.5 12.20 13.50
SPR 170818C00060000 C 08/18/17 60.0 9.70 10.60
SPR 170818C00062500 C 08/18/17 62.5 7.40 8.00
SPR 170818C00065000 C 08/18/17 65.0 4.60 5.60
SPR 170818C00067500 C 08/18/17 67.5 2.45 3.20
SPR 170818C00070000 C 08/18/17 70.0 0.45 0.70
SPR 170818C00072500 C 08/18/17 72.5 0.00 0.10
SPR 170818C00075000 C 08/18/17 75.0 0.00 0.10
SPR 170818C00077500 C 08/18/17 77.5 0.00 0.45
SPR 170818C00080000 C 08/18/17 80.0 0.00 0.50
SPR 170818C00085000 C 08/18/17 85.0 0.00 0.10
SPR 170818P00030000 P 08/18/17 30.0 0.00 0.10
SPR 170818P00032500 P 08/18/17 32.5 0.00 3.70
SPR 170818P00035000 P 08/18/17 35.0 0.00 0.30
SPR 170818P00037500 P 08/18/17 37.5 0.00 3.40
SPR 170818P00040000 P 08/18/17 40.0 0.00 0.30
SPR 170818P00042500 P 08/18/17 42.5 0.00 0.55
SPR 170818P00045000 P 08/18/17 45.0 0.00 3.70
SPR 170818P00047500 P 08/18/17 47.5 0.00 0.30
SPR 170818P00050000 P 08/18/17 50.0 0.00 0.10
SPR 170818P00052500 P 08/18/17 52.5 0.00 0.25
SPR 170818P00055000 P 08/18/17 55.0 0.00 0.10
SPR 170818P00057500 P 08/18/17 57.5 0.00 0.10
SPR 170818P00060000 P 08/18/17 60.0 0.00 0.15
SPR 170818P00062500 P 08/18/17 62.5 0.00 0.10
SPR 170818P00065000 P 08/18/17 65.0 0.00 1.70
SPR 170818P00067500 P 08/18/17 67.5 0.00 0.15
SPR 170818P00070000 P 08/18/17 70.0 0.30 0.50
SPR 170818P00072500 P 08/18/17 72.5 2.00 2.95
SPR 170818P00075000 P 08/18/17 75.0 4.30 5.30
SPR 170818P00077500 P 08/18/17 77.5 6.90 7.90
SPR 170818P00080000 P 08/18/17 80.0 9.60 10.20
SPR 170818P00085000 P 08/18/17 85.0 14.50 15.40
SPR 170915C00042500 C 09/15/17 42.5 25.70 29.40
SPR 170915C00045000 C 09/15/17 45.0 23.40 27.60
SPR 170915C00047500 C 09/15/17 47.5 20.50 25.20
SPR 170915C00050000 C 09/15/17 50.0 19.10 22.00
SPR 170915C00052500 C 09/15/17 52.5 15.80 20.20
SPR 170915C00055000 C 09/15/17 55.0 13.30 17.30
SPR 170915C00057500 C 09/15/17 57.5 11.20 15.00
SPR 170915C00060000 C 09/15/17 60.0 8.80 12.10
SPR 170915C00062500 C 09/15/17 62.5 6.30 9.40
SPR 170915C00065000 C 09/15/17 65.0 5.40 5.90
SPR 170915C00067500 C 09/15/17 67.5 3.30 3.60
SPR 170915C00070000 C 09/15/17 70.0 1.65 1.85
SPR 170915C00072500 C 09/15/17 72.5 0.60 0.85
SPR 170915C00075000 C 09/15/17 75.0 0.15 0.35
SPR 170915C00077500 C 09/15/17 77.5 0.05 0.15
SPR 170915C00080000 C 09/15/17 80.0 0.00 0.10
SPR 170915P00042500 P 09/15/17 42.5 0.00 0.20
SPR 170915P00045000 P 09/15/17 45.0 0.00 0.65
SPR 170915P00047500 P 09/15/17 47.5 0.00 4.40
SPR 170915P00050000 P 09/15/17 50.0 0.00 0.45
SPR 170915P00052500 P 09/15/17 52.5 0.00 0.55
SPR 170915P00055000 P 09/15/17 55.0 0.00 0.55
SPR 170915P00057500 P 09/15/17 57.5 0.00 0.15
SPR 170915P00060000 P 09/15/17 60.0 0.00 0.15
SPR 170915P00062500 P 09/15/17 62.5 0.10 0.25
SPR 170915P00065000 P 09/15/17 65.0 0.25 0.45
SPR 170915P00067500 P 09/15/17 67.5 0.60 0.80
SPR 170915P00070000 P 09/15/17 70.0 1.45 1.65
SPR 170915P00072500 P 09/15/17 72.5 2.90 3.30
SPR 170915P00075000 P 09/15/17 75.0 4.90 5.50
SPR 170915P00077500 P 09/15/17 77.5 5.80 9.60
SPR 170915P00080000 P 09/15/17 80.0 9.20 10.30
SPR 171020C00030000 C 10/20/17 30.0 39.20 41.10
SPR 171020C00032500 C 10/20/17 32.5 35.80 40.20
SPR 171020C00035000 C 10/20/17 35.0 33.50 37.40
SPR 171020C00037500 C 10/20/17 37.5 31.00 34.90
SPR 171020C00040000 C 10/20/17 40.0 28.40 32.40
SPR 171020C00042500 C 10/20/17 42.5 25.90 29.90
SPR 171020C00045000 C 10/20/17 45.0 24.20 26.40
SPR 171020C00047500 C 10/20/17 47.5 21.00 24.80
SPR 171020C00050000 C 10/20/17 50.0 19.80 20.60
SPR 171020C00052500 C 10/20/17 52.5 16.00 20.00
SPR 171020C00055000 C 10/20/17 55.0 14.70 15.80
SPR 171020C00057500 C 10/20/17 57.5 12.40 13.20
SPR 171020C00060000 C 10/20/17 60.0 10.30 10.90
SPR 171020C00062500 C 10/20/17 62.5 7.80 8.50
SPR 171020C00065000 C 10/20/17 65.0 5.90 6.50
SPR 171020C00067500 C 10/20/17 67.5 4.00 4.30
SPR 171020C00070000 C 10/20/17 70.0 2.55 2.70
SPR 171020C00072500 C 10/20/17 72.5 1.35 1.60
SPR 171020C00075000 C 10/20/17 75.0 0.65 0.85
SPR 171020C00077500 C 10/20/17 77.5 0.25 0.45
SPR 171020C00080000 C 10/20/17 80.0 0.10 0.25
SPR 171020C00085000 C 10/20/17 85.0 0.00 0.15
SPR 171020P00030000 P 10/20/17 30.0 0.00 0.10
SPR 171020P00032500 P 10/20/17 32.5 0.00 0.50
SPR 171020P00035000 P 10/20/17 35.0 0.00 0.15
SPR 171020P00037500 P 10/20/17 37.5 0.00 0.15
SPR 171020P00040000 P 10/20/17 40.0 0.00 0.35
SPR 171020P00042500 P 10/20/17 42.5 0.00 0.15
SPR 171020P00045000 P 10/20/17 45.0 0.00 0.15
SPR 171020P00047500 P 10/20/17 47.5 0.00 0.15
SPR 171020P00050000 P 10/20/17 50.0 0.00 0.15
SPR 171020P00052500 P 10/20/17 52.5 0.00 0.20
SPR 171020P00055000 P 10/20/17 55.0 0.05 0.20
SPR 171020P00057500 P 10/20/17 57.5 0.15 0.30
SPR 171020P00060000 P 10/20/17 60.0 0.25 0.40
SPR 171020P00062500 P 10/20/17 62.5 0.40 0.60
SPR 171020P00065000 P 10/20/17 65.0 0.70 0.85
SPR 171020P00067500 P 10/20/17 67.5 1.25 1.50
SPR 171020P00070000 P 10/20/17 70.0 2.20 2.40
SPR 171020P00072500 P 10/20/17 72.5 3.60 3.90
SPR 171020P00075000 P 10/20/17 75.0 5.40 5.80
SPR 171020P00077500 P 10/20/17 77.5 7.40 8.10
SPR 171020P00080000 P 10/20/17 80.0 9.40 10.30
SPR 171020P00085000 P 10/20/17 85.0 14.60 15.10
SPR 180119C00035000 C 01/19/18 35.0 33.60 37.50
SPR 180119C00037500 C 01/19/18 37.5 31.10 35.10
SPR 180119C00040000 C 01/19/18 40.0 28.70 32.70
SPR 180119C00042500 C 01/19/18 42.5 26.20 30.20
SPR 180119C00045000 C 01/19/18 45.0 23.70 27.70
SPR 180119C00047500 C 01/19/18 47.5 21.30 25.30
SPR 180119C00050000 C 01/19/18 50.0 19.30 21.90
SPR 180119C00052500 C 01/19/18 52.5 16.40 20.50
SPR 180119C00055000 C 01/19/18 55.0 14.10 17.00
SPR 180119C00057500 C 01/19/18 57.5 13.20 13.90
SPR 180119C00060000 C 01/19/18 60.0 11.00 11.60
SPR 180119C00062500 C 01/19/18 62.5 9.20 9.60
SPR 180119C00065000 C 01/19/18 65.0 7.30 7.70
SPR 180119C00067500 C 01/19/18 67.5 5.60 6.00
SPR 180119C00070000 C 01/19/18 70.0 4.20 4.60
SPR 180119C00072500 C 01/19/18 72.5 3.10 3.40
SPR 180119C00075000 C 01/19/18 75.0 2.00 2.40
SPR 180119C00077500 C 01/19/18 77.5 1.45 1.70
SPR 180119C00080000 C 01/19/18 80.0 1.00 1.15
SPR 180119C00085000 C 01/19/18 85.0 0.40 0.65
SPR 180119P00035000 P 01/19/18 35.0 0.05 0.40
SPR 180119P00037500 P 01/19/18 37.5 0.05 0.25
SPR 180119P00040000 P 01/19/18 40.0 0.00 0.55
SPR 180119P00042500 P 01/19/18 42.5 0.10 0.45
SPR 180119P00045000 P 01/19/18 45.0 0.15 0.35
SPR 180119P00047500 P 01/19/18 47.5 0.20 0.35
SPR 180119P00050000 P 01/19/18 50.0 0.20 0.45
SPR 180119P00052500 P 01/19/18 52.5 0.35 0.55
SPR 180119P00055000 P 01/19/18 55.0 0.45 0.65
SPR 180119P00057500 P 01/19/18 57.5 0.70 0.90
SPR 180119P00060000 P 01/19/18 60.0 0.95 1.15
SPR 180119P00062500 P 01/19/18 62.5 1.40 1.65
SPR 180119P00065000 P 01/19/18 65.0 2.00 2.35
SPR 180119P00067500 P 01/19/18 67.5 2.80 3.20
SPR 180119P00070000 P 01/19/18 70.0 3.90 4.20
SPR 180119P00072500 P 01/19/18 72.5 5.20 5.50
SPR 180119P00075000 P 01/19/18 75.0 6.70 7.10
SPR 180119P00077500 P 01/19/18 77.5 8.50 8.90
SPR 180119P00080000 P 01/19/18 80.0 10.20 10.90
SPR 180119P00085000 P 01/19/18 85.0 13.10 16.50

OPRA data is delayed 15 minutes.