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 (2016-06-10)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 160819C00025000 C 08/19/16 25.0 17.70 20.10
SPR 160819C00026000 C 08/19/16 26.0 17.00 18.20
SPR 160819C00027000 C 08/19/16 27.0 16.00 17.20
SPR 160819C00028000 C 08/19/16 28.0 15.00 16.20
SPR 160819C00029000 C 08/19/16 29.0 14.00 15.20
SPR 160819C00030000 C 08/19/16 30.0 12.20 15.80
SPR 160819C00031000 C 08/19/16 31.0 12.10 13.20
SPR 160819C00032000 C 08/19/16 32.0 11.10 12.20
SPR 160819C00033000 C 08/19/16 33.0 10.10 11.20
SPR 160819C00034000 C 08/19/16 34.0 9.10 10.20
SPR 160819C00035000 C 08/19/16 35.0 8.20 9.20
SPR 160819C00036000 C 08/19/16 36.0 5.60 9.80
SPR 160819C00037000 C 08/19/16 37.0 4.80 9.00
SPR 160819C00038000 C 08/19/16 38.0 3.90 7.90
SPR 160819C00039000 C 08/19/16 39.0 3.40 6.70
SPR 160819C00040000 C 08/19/16 40.0 3.30 4.80
SPR 160819C00041000 C 08/19/16 41.0 2.85 3.80
SPR 160819C00042000 C 08/19/16 42.0 2.35 2.75
SPR 160819C00043000 C 08/19/16 43.0 1.65 1.95
SPR 160819C00044000 C 08/19/16 44.0 1.10 1.40
SPR 160819C00045000 C 08/19/16 45.0 0.70 0.90
SPR 160819C00046000 C 08/19/16 46.0 0.45 0.70
SPR 160819C00047000 C 08/19/16 47.0 0.25 0.55
SPR 160819C00048000 C 08/19/16 48.0 0.00 1.90
SPR 160819C00049000 C 08/19/16 49.0 0.00 1.80
SPR 160819C00050000 C 08/19/16 50.0 0.00 0.40
SPR 160819C00052500 C 08/19/16 52.5 0.00 0.35
SPR 160819C00055000 C 08/19/16 55.0 0.00 0.35
SPR 160819C00060000 C 08/19/16 60.0 0.00 0.35
SPR 160819C00065000 C 08/19/16 65.0 0.00 0.35
SPR 160819P00025000 P 08/19/16 25.0 0.00 0.35
SPR 160819P00026000 P 08/19/16 26.0 0.00 1.65
SPR 160819P00027000 P 08/19/16 27.0 0.00 2.15
SPR 160819P00028000 P 08/19/16 28.0 0.00 1.65
SPR 160819P00029000 P 08/19/16 29.0 0.00 1.65
SPR 160819P00030000 P 08/19/16 30.0 0.00 0.75
SPR 160819P00031000 P 08/19/16 31.0 0.00 1.65
SPR 160819P00032000 P 08/19/16 32.0 0.00 1.65
SPR 160819P00033000 P 08/19/16 33.0 0.00 0.75
SPR 160819P00034000 P 08/19/16 34.0 0.00 0.75
SPR 160819P00035000 P 08/19/16 35.0 0.00 0.80
SPR 160819P00036000 P 08/19/16 36.0 0.00 1.75
SPR 160819P00037000 P 08/19/16 37.0 0.00 0.50
SPR 160819P00038000 P 08/19/16 38.0 0.15 0.50
SPR 160819P00039000 P 08/19/16 39.0 0.20 0.55
SPR 160819P00040000 P 08/19/16 40.0 0.35 0.55
SPR 160819P00041000 P 08/19/16 41.0 0.50 0.70
SPR 160819P00042000 P 08/19/16 42.0 0.70 0.95
SPR 160819P00043000 P 08/19/16 43.0 1.05 1.30
SPR 160819P00044000 P 08/19/16 44.0 1.50 1.75
SPR 160819P00045000 P 08/19/16 45.0 2.10 2.50
SPR 160819P00046000 P 08/19/16 46.0 2.55 3.30
SPR 160819P00047000 P 08/19/16 47.0 1.95 4.60
SPR 160819P00048000 P 08/19/16 48.0 2.80 6.20
SPR 160819P00049000 P 08/19/16 49.0 3.70 7.20
SPR 160819P00050000 P 08/19/16 50.0 4.30 8.30
SPR 160819P00052500 P 08/19/16 52.5 6.70 10.70
SPR 160819P00055000 P 08/19/16 55.0 9.90 13.00
SPR 160819P00060000 P 08/19/16 60.0 14.20 18.50
SPR 160819P00065000 P 08/19/16 65.0 20.30 21.90
SPR 160916C00025000 C 09/16/16 25.0 18.00 19.00
SPR 160916C00030000 C 09/16/16 30.0 12.80 16.00
SPR 160916C00031000 C 09/16/16 31.0 10.80 14.80
SPR 160916C00032000 C 09/16/16 32.0 9.60 12.90
SPR 160916C00033000 C 09/16/16 33.0 8.60 12.50
SPR 160916C00034000 C 09/16/16 34.0 8.00 11.00
SPR 160916C00035000 C 09/16/16 35.0 6.70 9.50
SPR 160916C00036000 C 09/16/16 36.0 6.00 9.40
SPR 160916C00037000 C 09/16/16 37.0 6.50 7.70
SPR 160916C00038000 C 09/16/16 38.0 5.40 7.30
SPR 160916C00039000 C 09/16/16 39.0 4.70 5.80
SPR 160916C00040000 C 09/16/16 40.0 3.90 4.90
SPR 160916C00041000 C 09/16/16 41.0 3.40 3.80
SPR 160916C00042000 C 09/16/16 42.0 2.75 3.20
SPR 160916C00043000 C 09/16/16 43.0 2.05 2.40
SPR 160916C00044000 C 09/16/16 44.0 1.50 1.90
SPR 160916C00045000 C 09/16/16 45.0 1.05 1.40
SPR 160916C00046000 C 09/16/16 46.0 0.75 1.00
SPR 160916C00047000 C 09/16/16 47.0 0.50 0.85
SPR 160916C00048000 C 09/16/16 48.0 0.30 0.70
SPR 160916C00049000 C 09/16/16 49.0 0.20 0.50
SPR 160916C00050000 C 09/16/16 50.0 0.05 0.55
SPR 160916C00052500 C 09/16/16 52.5 0.00 1.75
SPR 160916C00055000 C 09/16/16 55.0 0.00 2.15
SPR 160916C00060000 C 09/16/16 60.0 0.00 0.35
SPR 160916C00065000 C 09/16/16 65.0 0.00 0.35
SPR 160916P00025000 P 09/16/16 25.0 0.00 0.45
SPR 160916P00030000 P 09/16/16 30.0 0.00 0.40
SPR 160916P00031000 P 09/16/16 31.0 0.00 0.50
SPR 160916P00032000 P 09/16/16 32.0 0.00 0.45
SPR 160916P00033000 P 09/16/16 33.0 0.00 0.45
SPR 160916P00034000 P 09/16/16 34.0 0.00 0.50
SPR 160916P00035000 P 09/16/16 35.0 0.05 0.60
SPR 160916P00036000 P 09/16/16 36.0 0.10 0.60
SPR 160916P00037000 P 09/16/16 37.0 0.25 0.55
SPR 160916P00038000 P 09/16/16 38.0 0.35 0.65
SPR 160916P00039000 P 09/16/16 39.0 0.45 0.75
SPR 160916P00040000 P 09/16/16 40.0 0.65 0.85
SPR 160916P00041000 P 09/16/16 41.0 0.85 1.10
SPR 160916P00042000 P 09/16/16 42.0 1.10 1.40
SPR 160916P00043000 P 09/16/16 43.0 1.50 1.75
SPR 160916P00044000 P 09/16/16 44.0 1.95 2.20
SPR 160916P00045000 P 09/16/16 45.0 2.45 2.75
SPR 160916P00046000 P 09/16/16 46.0 3.10 3.70
SPR 160916P00047000 P 09/16/16 47.0 3.40 4.70
SPR 160916P00048000 P 09/16/16 48.0 2.50 5.50
SPR 160916P00049000 P 09/16/16 49.0 3.70 6.10
SPR 160916P00050000 P 09/16/16 50.0 4.70 7.20
SPR 160916P00052500 P 09/16/16 52.5 6.90 9.60
SPR 160916P00055000 P 09/16/16 55.0 9.60 12.90
SPR 160916P00060000 P 09/16/16 60.0 14.20 17.90
SPR 160916P00065000 P 09/16/16 65.0 20.30 22.00
SPR 161021C00025000 C 10/21/16 25.0 16.80 19.70
SPR 161021C00026000 C 10/21/16 26.0 15.80 19.60
SPR 161021C00027000 C 10/21/16 27.0 14.50 18.60
SPR 161021C00028000 C 10/21/16 28.0 13.80 18.00
SPR 161021C00029000 C 10/21/16 29.0 12.80 16.90
SPR 161021C00030000 C 10/21/16 30.0 11.70 15.90
SPR 161021C00031000 C 10/21/16 31.0 10.70 14.60
SPR 161021C00032000 C 10/21/16 32.0 9.90 13.60
SPR 161021C00033000 C 10/21/16 33.0 8.70 12.60
SPR 161021C00034000 C 10/21/16 34.0 9.30 10.60
SPR 161021C00035000 C 10/21/16 35.0 6.90 10.90
SPR 161021C00036000 C 10/21/16 36.0 7.30 8.80
SPR 161021C00037000 C 10/21/16 37.0 6.40 7.90
SPR 161021C00038000 C 10/21/16 38.0 5.70 7.00
SPR 161021C00039000 C 10/21/16 39.0 5.10 6.20
SPR 161021C00040000 C 10/21/16 40.0 4.50 5.00
SPR 161021C00041000 C 10/21/16 41.0 3.80 4.20
SPR 161021C00042000 C 10/21/16 42.0 3.10 3.60
SPR 161021C00043000 C 10/21/16 43.0 2.50 2.90
SPR 161021C00044000 C 10/21/16 44.0 1.95 2.30
SPR 161021C00045000 C 10/21/16 45.0 1.50 1.90
SPR 161021C00046000 C 10/21/16 46.0 1.10 1.50
SPR 161021C00047000 C 10/21/16 47.0 0.85 1.20
SPR 161021C00048000 C 10/21/16 48.0 0.60 1.00
SPR 161021C00049000 C 10/21/16 49.0 0.45 0.85
SPR 161021C00050000 C 10/21/16 50.0 0.30 0.70
SPR 161021C00052500 C 10/21/16 52.5 0.00 0.55
SPR 161021C00055000 C 10/21/16 55.0 0.00 0.40
SPR 161021C00060000 C 10/21/16 60.0 0.00 1.70
SPR 161021C00065000 C 10/21/16 65.0 0.00 0.40
SPR 161021P00025000 P 10/21/16 25.0 0.00 0.25
SPR 161021P00026000 P 10/21/16 26.0 0.00 2.15
SPR 161021P00027000 P 10/21/16 27.0 0.00 1.70
SPR 161021P00028000 P 10/21/16 28.0 0.00 1.70
SPR 161021P00029000 P 10/21/16 29.0 0.00 0.50
SPR 161021P00030000 P 10/21/16 30.0 0.00 1.75
SPR 161021P00031000 P 10/21/16 31.0 0.05 0.60
SPR 161021P00032000 P 10/21/16 32.0 0.05 0.50
SPR 161021P00033000 P 10/21/16 33.0 0.05 0.50
SPR 161021P00034000 P 10/21/16 34.0 0.05 0.55
SPR 161021P00035000 P 10/21/16 35.0 0.10 0.80
SPR 161021P00036000 P 10/21/16 36.0 0.20 0.70
SPR 161021P00037000 P 10/21/16 37.0 0.45 0.80
SPR 161021P00038000 P 10/21/16 38.0 0.60 0.90
SPR 161021P00039000 P 10/21/16 39.0 0.75 1.05
SPR 161021P00040000 P 10/21/16 40.0 0.95 1.30
SPR 161021P00041000 P 10/21/16 41.0 1.20 1.55
SPR 161021P00042000 P 10/21/16 42.0 1.55 1.90
SPR 161021P00043000 P 10/21/16 43.0 1.95 2.30
SPR 161021P00044000 P 10/21/16 44.0 2.40 2.75
SPR 161021P00045000 P 10/21/16 45.0 2.90 3.30
SPR 161021P00046000 P 10/21/16 46.0 3.40 4.00
SPR 161021P00047000 P 10/21/16 47.0 4.10 4.70
SPR 161021P00048000 P 10/21/16 48.0 3.70 5.50
SPR 161021P00049000 P 10/21/16 49.0 5.30 6.60
SPR 161021P00050000 P 10/21/16 50.0 5.50 7.20
SPR 161021P00052500 P 10/21/16 52.5 7.10 10.10
SPR 161021P00055000 P 10/21/16 55.0 9.50 13.40
SPR 161021P00060000 P 10/21/16 60.0 14.30 18.20
SPR 161021P00065000 P 10/21/16 65.0 20.70 21.90
SPR 170120C00025000 C 01/20/17 25.0 18.10 19.60
SPR 170120C00026000 C 01/20/17 26.0 15.80 20.20
SPR 170120C00027000 C 01/20/17 27.0 14.70 19.20
SPR 170120C00028000 C 01/20/17 28.0 13.70 16.70
SPR 170120C00029000 C 01/20/17 29.0 12.80 15.80
SPR 170120C00030000 C 01/20/17 30.0 13.40 14.80
SPR 170120C00031000 C 01/20/17 31.0 10.90 13.90
SPR 170120C00032000 C 01/20/17 32.0 10.00 13.00
SPR 170120C00033000 C 01/20/17 33.0 10.50 12.10
SPR 170120C00034000 C 01/20/17 34.0 8.60 11.30
SPR 170120C00035000 C 01/20/17 35.0 7.50 10.30
SPR 170120C00036000 C 01/20/17 36.0 8.00 9.50
SPR 170120C00037000 C 01/20/17 37.0 6.90 8.60
SPR 170120C00038000 C 01/20/17 38.0 5.00 7.90
SPR 170120C00039000 C 01/20/17 39.0 6.10 6.70
SPR 170120C00040000 C 01/20/17 40.0 5.50 6.00
SPR 170120C00041000 C 01/20/17 41.0 4.80 5.20
SPR 170120C00042000 C 01/20/17 42.0 4.10 4.50
SPR 170120C00043000 C 01/20/17 43.0 3.50 3.90
SPR 170120C00044000 C 01/20/17 44.0 3.00 3.40
SPR 170120C00045000 C 01/20/17 45.0 2.50 3.00
SPR 170120C00046000 C 01/20/17 46.0 2.10 2.45
SPR 170120C00047000 C 01/20/17 47.0 1.70 2.10
SPR 170120C00048000 C 01/20/17 48.0 1.40 1.80
SPR 170120C00049000 C 01/20/17 49.0 1.10 1.50
SPR 170120C00050000 C 01/20/17 50.0 0.90 1.25
SPR 170120C00052500 C 01/20/17 52.5 0.40 0.90
SPR 170120C00055000 C 01/20/17 55.0 0.00 0.70
SPR 170120C00060000 C 01/20/17 60.0 0.00 0.65
SPR 170120C00065000 C 01/20/17 65.0 0.00 1.00
SPR 170120C00070000 C 01/20/17 70.0 0.00 0.45
SPR 170120P00025000 P 01/20/17 25.0 0.00 0.80
SPR 170120P00026000 P 01/20/17 26.0 0.00 1.10
SPR 170120P00027000 P 01/20/17 27.0 0.00 2.70
SPR 170120P00028000 P 01/20/17 28.0 0.00 0.85
SPR 170120P00029000 P 01/20/17 29.0 0.00 0.90
SPR 170120P00030000 P 01/20/17 30.0 0.00 0.90
SPR 170120P00031000 P 01/20/17 31.0 0.00 2.95
SPR 170120P00032000 P 01/20/17 32.0 0.00 3.00
SPR 170120P00033000 P 01/20/17 33.0 0.00 1.65
SPR 170120P00034000 P 01/20/17 34.0 0.10 1.00
SPR 170120P00035000 P 01/20/17 35.0 0.60 1.10
SPR 170120P00036000 P 01/20/17 36.0 0.85 1.20
SPR 170120P00037000 P 01/20/17 37.0 1.05 1.40
SPR 170120P00038000 P 01/20/17 38.0 1.25 1.60
SPR 170120P00039000 P 01/20/17 39.0 1.45 1.85
SPR 170120P00040000 P 01/20/17 40.0 1.75 2.15
SPR 170120P00041000 P 01/20/17 41.0 2.05 2.45
SPR 170120P00042000 P 01/20/17 42.0 2.50 2.85
SPR 170120P00043000 P 01/20/17 43.0 2.85 3.30
SPR 170120P00044000 P 01/20/17 44.0 3.30 3.70
SPR 170120P00045000 P 01/20/17 45.0 3.80 4.30
SPR 170120P00046000 P 01/20/17 46.0 4.40 4.80
SPR 170120P00047000 P 01/20/17 47.0 5.00 5.40
SPR 170120P00048000 P 01/20/17 48.0 5.60 6.40
SPR 170120P00049000 P 01/20/17 49.0 6.30 7.00
SPR 170120P00050000 P 01/20/17 50.0 5.10 7.90
SPR 170120P00052500 P 01/20/17 52.5 7.30 10.20
SPR 170120P00055000 P 01/20/17 55.0 9.40 12.40
SPR 170120P00060000 P 01/20/17 60.0 14.20 18.70
SPR 170120P00065000 P 01/20/17 65.0 19.20 23.70
SPR 170120P00070000 P 01/20/17 70.0 25.70 26.90

OPRA data is delayed 15 minutes.