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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 160715C00025000 C 07/15/16 25.0 16.40 18.60
SPR 160715C00026000 C 07/15/16 26.0 15.30 17.60
SPR 160715C00027000 C 07/15/16 27.0 13.90 16.30
SPR 160715C00028000 C 07/15/16 28.0 12.80 15.30
SPR 160715C00029000 C 07/15/16 29.0 11.40 14.30
SPR 160715C00030000 C 07/15/16 30.0 11.40 13.30
SPR 160715C00031000 C 07/15/16 31.0 9.40 12.50
SPR 160715C00032000 C 07/15/16 32.0 9.10 11.50
SPR 160715C00033000 C 07/15/16 33.0 7.30 10.60
SPR 160715C00034000 C 07/15/16 34.0 6.50 9.60
SPR 160715C00035000 C 07/15/16 35.0 6.30 8.30
SPR 160715C00036000 C 07/15/16 36.0 4.60 7.40
SPR 160715C00037000 C 07/15/16 37.0 4.50 6.70
SPR 160715C00038000 C 07/15/16 38.0 3.40 5.70
SPR 160715C00039000 C 07/15/16 39.0 2.80 4.40
SPR 160715C00040000 C 07/15/16 40.0 2.25 3.10
SPR 160715C00041000 C 07/15/16 41.0 1.55 2.05
SPR 160715C00042000 C 07/15/16 42.0 1.00 1.30
SPR 160715C00043000 C 07/15/16 43.0 0.60 0.90
SPR 160715C00044000 C 07/15/16 44.0 0.35 0.60
SPR 160715C00045000 C 07/15/16 45.0 0.15 0.70
SPR 160715C00046000 C 07/15/16 46.0 0.00 0.50
SPR 160715C00047000 C 07/15/16 47.0 0.00 0.45
SPR 160715C00048000 C 07/15/16 48.0 0.00 0.50
SPR 160715C00049000 C 07/15/16 49.0 0.00 0.45
SPR 160715C00050000 C 07/15/16 50.0 0.00 0.40
SPR 160715C00052500 C 07/15/16 52.5 0.00 0.35
SPR 160715C00055000 C 07/15/16 55.0 0.00 0.20
SPR 160715C00060000 C 07/15/16 60.0 0.00 0.35
SPR 160715C00065000 C 07/15/16 65.0 0.00 0.35
SPR 160715C00070000 C 07/15/16 70.0 0.00 0.40
SPR 160715C00075000 C 07/15/16 75.0 0.00 0.35
SPR 160715C00080000 C 07/15/16 80.0 0.00 0.35
SPR 160715P00025000 P 07/15/16 25.0 0.00 0.40
SPR 160715P00026000 P 07/15/16 26.0 0.00 0.40
SPR 160715P00027000 P 07/15/16 27.0 0.00 0.40
SPR 160715P00028000 P 07/15/16 28.0 0.00 0.40
SPR 160715P00029000 P 07/15/16 29.0 0.00 0.40
SPR 160715P00030000 P 07/15/16 30.0 0.00 0.40
SPR 160715P00031000 P 07/15/16 31.0 0.00 0.40
SPR 160715P00032000 P 07/15/16 32.0 0.00 0.40
SPR 160715P00033000 P 07/15/16 33.0 0.00 0.40
SPR 160715P00034000 P 07/15/16 34.0 0.00 0.40
SPR 160715P00035000 P 07/15/16 35.0 0.00 0.45
SPR 160715P00036000 P 07/15/16 36.0 0.00 0.45
SPR 160715P00037000 P 07/15/16 37.0 0.00 0.50
SPR 160715P00038000 P 07/15/16 38.0 0.20 0.50
SPR 160715P00039000 P 07/15/16 39.0 0.30 0.55
SPR 160715P00040000 P 07/15/16 40.0 0.50 0.85
SPR 160715P00041000 P 07/15/16 41.0 0.80 1.15
SPR 160715P00042000 P 07/15/16 42.0 1.35 1.55
SPR 160715P00043000 P 07/15/16 43.0 1.85 2.15
SPR 160715P00044000 P 07/15/16 44.0 2.40 2.80
SPR 160715P00045000 P 07/15/16 45.0 3.30 3.80
SPR 160715P00046000 P 07/15/16 46.0 3.10 4.70
SPR 160715P00047000 P 07/15/16 47.0 4.00 5.80
SPR 160715P00048000 P 07/15/16 48.0 5.00 6.90
SPR 160715P00049000 P 07/15/16 49.0 5.90 7.70
SPR 160715P00050000 P 07/15/16 50.0 6.90 8.50
SPR 160715P00052500 P 07/15/16 52.5 9.50 11.00
SPR 160715P00055000 P 07/15/16 55.0 11.50 14.00
SPR 160715P00060000 P 07/15/16 60.0 16.70 18.90
SPR 160715P00065000 P 07/15/16 65.0 21.10 23.90
SPR 160715P00070000 P 07/15/16 70.0 26.70 28.90
SPR 160715P00075000 P 07/15/16 75.0 31.70 33.90
SPR 160715P00080000 P 07/15/16 80.0 36.70 38.70
SPR 160819C00025000 C 08/19/16 25.0 16.50 18.40
SPR 160819C00030000 C 08/19/16 30.0 11.10 13.60
SPR 160819C00031000 C 08/19/16 31.0 10.10 12.50
SPR 160819C00032000 C 08/19/16 32.0 8.80 11.30
SPR 160819C00033000 C 08/19/16 33.0 7.90 10.80
SPR 160819C00034000 C 08/19/16 34.0 6.90 9.60
SPR 160819C00035000 C 08/19/16 35.0 7.00 8.50
SPR 160819C00036000 C 08/19/16 36.0 6.10 7.60
SPR 160819C00037000 C 08/19/16 37.0 5.30 6.70
SPR 160819C00038000 C 08/19/16 38.0 4.60 5.20
SPR 160819C00039000 C 08/19/16 39.0 3.80 4.50
SPR 160819C00040000 C 08/19/16 40.0 3.10 3.90
SPR 160819C00041000 C 08/19/16 41.0 2.50 3.30
SPR 160819C00042000 C 08/19/16 42.0 1.95 2.70
SPR 160819C00043000 C 08/19/16 43.0 1.50 2.25
SPR 160819C00044000 C 08/19/16 44.0 1.15 1.85
SPR 160819C00045000 C 08/19/16 45.0 0.80 1.40
SPR 160819C00046000 C 08/19/16 46.0 0.55 1.15
SPR 160819C00047000 C 08/19/16 47.0 0.40 0.90
SPR 160819C00048000 C 08/19/16 48.0 0.15 0.65
SPR 160819C00049000 C 08/19/16 49.0 0.15 0.50
SPR 160819C00050000 C 08/19/16 50.0 0.00 0.50
SPR 160819C00052500 C 08/19/16 52.5 0.00 0.45
SPR 160819C00055000 C 08/19/16 55.0 0.00 0.40
SPR 160819C00060000 C 08/19/16 60.0 0.00 0.35
SPR 160819C00065000 C 08/19/16 65.0 0.00 0.40
SPR 160819P00025000 P 08/19/16 25.0 0.00 0.45
SPR 160819P00030000 P 08/19/16 30.0 0.00 0.50
SPR 160819P00031000 P 08/19/16 31.0 0.00 0.50
SPR 160819P00032000 P 08/19/16 32.0 0.00 0.50
SPR 160819P00033000 P 08/19/16 33.0 0.05 0.50
SPR 160819P00034000 P 08/19/16 34.0 0.05 0.55
SPR 160819P00035000 P 08/19/16 35.0 0.15 0.65
SPR 160819P00036000 P 08/19/16 36.0 0.50 0.70
SPR 160819P00037000 P 08/19/16 37.0 0.65 0.85
SPR 160819P00038000 P 08/19/16 38.0 0.85 1.30
SPR 160819P00039000 P 08/19/16 39.0 1.05 1.50
SPR 160819P00040000 P 08/19/16 40.0 1.35 1.70
SPR 160819P00041000 P 08/19/16 41.0 1.75 2.10
SPR 160819P00042000 P 08/19/16 42.0 2.20 2.60
SPR 160819P00043000 P 08/19/16 43.0 2.75 3.20
SPR 160819P00044000 P 08/19/16 44.0 3.30 3.70
SPR 160819P00045000 P 08/19/16 45.0 4.00 4.40
SPR 160819P00046000 P 08/19/16 46.0 3.90 5.20
SPR 160819P00047000 P 08/19/16 47.0 4.50 6.30
SPR 160819P00048000 P 08/19/16 48.0 5.30 7.10
SPR 160819P00049000 P 08/19/16 49.0 6.20 8.00
SPR 160819P00050000 P 08/19/16 50.0 6.70 9.00
SPR 160819P00052500 P 08/19/16 52.5 9.50 11.30
SPR 160819P00055000 P 08/19/16 55.0 12.00 14.00
SPR 160819P00060000 P 08/19/16 60.0 16.70 18.90
SPR 160819P00065000 P 08/19/16 65.0 21.70 23.70
SPR 161021C00025000 C 10/21/16 25.0 16.50 18.50
SPR 161021C00026000 C 10/21/16 26.0 15.10 17.60
SPR 161021C00027000 C 10/21/16 27.0 14.60 16.60
SPR 161021C00028000 C 10/21/16 28.0 13.60 15.90
SPR 161021C00029000 C 10/21/16 29.0 11.80 14.70
SPR 161021C00030000 C 10/21/16 30.0 11.20 13.80
SPR 161021C00031000 C 10/21/16 31.0 10.70 13.10
SPR 161021C00032000 C 10/21/16 32.0 9.80 12.10
SPR 161021C00033000 C 10/21/16 33.0 8.90 10.70
SPR 161021C00034000 C 10/21/16 34.0 8.30 9.80
SPR 161021C00035000 C 10/21/16 35.0 7.40 9.00
SPR 161021C00036000 C 10/21/16 36.0 6.20 8.10
SPR 161021C00037000 C 10/21/16 37.0 6.00 7.30
SPR 161021C00038000 C 10/21/16 38.0 5.20 6.50
SPR 161021C00039000 C 10/21/16 39.0 4.50 5.00
SPR 161021C00040000 C 10/21/16 40.0 3.80 4.60
SPR 161021C00041000 C 10/21/16 41.0 3.20 3.90
SPR 161021C00042000 C 10/21/16 42.0 2.70 3.40
SPR 161021C00043000 C 10/21/16 43.0 2.25 2.85
SPR 161021C00044000 C 10/21/16 44.0 1.80 2.40
SPR 161021C00045000 C 10/21/16 45.0 1.50 2.00
SPR 161021C00046000 C 10/21/16 46.0 1.15 1.65
SPR 161021C00047000 C 10/21/16 47.0 0.90 1.35
SPR 161021C00048000 C 10/21/16 48.0 0.70 1.20
SPR 161021C00049000 C 10/21/16 49.0 0.60 0.90
SPR 161021C00050000 C 10/21/16 50.0 0.30 0.80
SPR 161021C00052500 C 10/21/16 52.5 0.10 0.50
SPR 161021C00055000 C 10/21/16 55.0 0.00 0.50
SPR 161021C00060000 C 10/21/16 60.0 0.00 0.50
SPR 161021C00065000 C 10/21/16 65.0 0.00 0.50
SPR 161021P00025000 P 10/21/16 25.0 0.10 0.40
SPR 161021P00026000 P 10/21/16 26.0 0.00 0.50
SPR 161021P00027000 P 10/21/16 27.0 0.05 0.50
SPR 161021P00028000 P 10/21/16 28.0 0.00 0.50
SPR 161021P00029000 P 10/21/16 29.0 0.10 0.60
SPR 161021P00030000 P 10/21/16 30.0 0.15 0.65
SPR 161021P00031000 P 10/21/16 31.0 0.20 0.70
SPR 161021P00032000 P 10/21/16 32.0 0.25 0.75
SPR 161021P00033000 P 10/21/16 33.0 0.30 0.80
SPR 161021P00034000 P 10/21/16 34.0 0.40 0.90
SPR 161021P00035000 P 10/21/16 35.0 0.80 1.00
SPR 161021P00036000 P 10/21/16 36.0 0.95 1.20
SPR 161021P00037000 P 10/21/16 37.0 1.15 1.50
SPR 161021P00038000 P 10/21/16 38.0 1.40 1.75
SPR 161021P00039000 P 10/21/16 39.0 1.70 2.05
SPR 161021P00040000 P 10/21/16 40.0 2.05 2.50
SPR 161021P00041000 P 10/21/16 41.0 2.45 2.85
SPR 161021P00042000 P 10/21/16 42.0 2.90 3.30
SPR 161021P00043000 P 10/21/16 43.0 3.40 3.80
SPR 161021P00044000 P 10/21/16 44.0 4.00 4.50
SPR 161021P00045000 P 10/21/16 45.0 4.60 5.20
SPR 161021P00046000 P 10/21/16 46.0 5.30 5.80
SPR 161021P00047000 P 10/21/16 47.0 5.50 6.50
SPR 161021P00048000 P 10/21/16 48.0 5.70 7.30
SPR 161021P00049000 P 10/21/16 49.0 6.50 8.40
SPR 161021P00050000 P 10/21/16 50.0 7.30 9.10
SPR 161021P00052500 P 10/21/16 52.5 9.60 11.30
SPR 161021P00055000 P 10/21/16 55.0 12.00 13.80
SPR 161021P00060000 P 10/21/16 60.0 16.90 19.10
SPR 161021P00065000 P 10/21/16 65.0 21.90 23.70
SPR 170120C00025000 C 01/20/17 25.0 16.70 18.60
SPR 170120C00026000 C 01/20/17 26.0 15.70 17.80
SPR 170120C00027000 C 01/20/17 27.0 14.70 16.90
SPR 170120C00028000 C 01/20/17 28.0 13.70 16.30
SPR 170120C00029000 C 01/20/17 29.0 12.30 15.40
SPR 170120C00030000 C 01/20/17 30.0 11.90 14.00
SPR 170120C00031000 C 01/20/17 31.0 11.00 13.10
SPR 170120C00032000 C 01/20/17 32.0 9.90 12.30
SPR 170120C00033000 C 01/20/17 33.0 9.60 11.40
SPR 170120C00034000 C 01/20/17 34.0 8.80 10.40
SPR 170120C00035000 C 01/20/17 35.0 7.40 9.60
SPR 170120C00036000 C 01/20/17 36.0 7.20 8.80
SPR 170120C00037000 C 01/20/17 37.0 6.80 8.10
SPR 170120C00038000 C 01/20/17 38.0 6.00 7.40
SPR 170120C00039000 C 01/20/17 39.0 5.30 6.60
SPR 170120C00040000 C 01/20/17 40.0 4.70 5.50
SPR 170120C00041000 C 01/20/17 41.0 4.20 4.90
SPR 170120C00042000 C 01/20/17 42.0 3.70 4.40
SPR 170120C00043000 C 01/20/17 43.0 3.20 3.90
SPR 170120C00044000 C 01/20/17 44.0 2.75 3.40
SPR 170120C00045000 C 01/20/17 45.0 2.35 2.95
SPR 170120C00046000 C 01/20/17 46.0 1.95 2.55
SPR 170120C00047000 C 01/20/17 47.0 1.65 2.25
SPR 170120C00048000 C 01/20/17 48.0 1.40 1.90
SPR 170120C00049000 C 01/20/17 49.0 1.15 1.65
SPR 170120C00050000 C 01/20/17 50.0 0.95 1.40
SPR 170120C00052500 C 01/20/17 52.5 0.50 1.00
SPR 170120C00055000 C 01/20/17 55.0 0.20 0.70
SPR 170120C00060000 C 01/20/17 60.0 0.00 0.50
SPR 170120C00065000 C 01/20/17 65.0 0.00 0.70
SPR 170120C00070000 C 01/20/17 70.0 0.00 0.45
SPR 170120P00025000 P 01/20/17 25.0 0.15 0.65
SPR 170120P00026000 P 01/20/17 26.0 0.10 0.60
SPR 170120P00027000 P 01/20/17 27.0 0.15 0.65
SPR 170120P00028000 P 01/20/17 28.0 0.25 0.75
SPR 170120P00029000 P 01/20/17 29.0 0.35 0.85
SPR 170120P00030000 P 01/20/17 30.0 0.40 0.90
SPR 170120P00031000 P 01/20/17 31.0 0.50 1.00
SPR 170120P00032000 P 01/20/17 32.0 0.60 1.10
SPR 170120P00033000 P 01/20/17 33.0 0.75 1.20
SPR 170120P00034000 P 01/20/17 34.0 1.20 1.50
SPR 170120P00035000 P 01/20/17 35.0 1.35 1.70
SPR 170120P00036000 P 01/20/17 36.0 1.60 1.95
SPR 170120P00037000 P 01/20/17 37.0 1.90 2.40
SPR 170120P00038000 P 01/20/17 38.0 2.20 2.60
SPR 170120P00039000 P 01/20/17 39.0 2.55 3.20
SPR 170120P00040000 P 01/20/17 40.0 2.90 3.20
SPR 170120P00041000 P 01/20/17 41.0 3.30 3.80
SPR 170120P00042000 P 01/20/17 42.0 3.80 4.20
SPR 170120P00043000 P 01/20/17 43.0 4.30 4.80
SPR 170120P00044000 P 01/20/17 44.0 4.80 5.30
SPR 170120P00045000 P 01/20/17 45.0 5.40 6.00
SPR 170120P00046000 P 01/20/17 46.0 6.10 6.60
SPR 170120P00047000 P 01/20/17 47.0 6.70 7.50
SPR 170120P00048000 P 01/20/17 48.0 7.00 8.00
SPR 170120P00049000 P 01/20/17 49.0 7.20 9.10
SPR 170120P00050000 P 01/20/17 50.0 8.00 9.90
SPR 170120P00052500 P 01/20/17 52.5 10.00 11.90
SPR 170120P00055000 P 01/20/17 55.0 12.10 14.80
SPR 170120P00060000 P 01/20/17 60.0 16.90 19.70
SPR 170120P00065000 P 01/20/17 65.0 21.00 24.00
SPR 170120P00070000 P 01/20/17 70.0 26.80 29.00

OPRA data is delayed 15 minutes.