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 (2014-06-13)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 140920C00017500 C 09/20/14 17.5 18.90 22.30
SPR 140920C00020000 C 09/20/14 20.0 17.20 18.80
SPR 140920C00022500 C 09/20/14 22.5 14.70 16.30
SPR 140920C00025000 C 09/20/14 25.0 12.20 13.80
SPR 140920C00030000 C 09/20/14 30.0 7.60 8.50
SPR 140920C00035000 C 09/20/14 35.0 2.85 3.40
SPR 140920C00040000 C 09/20/14 40.0 0.05 0.30
SPR 140920C00045000 C 09/20/14 45.0 0.00 0.25
SPR 140920C00050000 C 09/20/14 50.0 0.00 0.25
SPR 140920P00017500 P 09/20/14 17.5 0.00 0.25
SPR 140920P00020000 P 09/20/14 20.0 0.00 0.25
SPR 140920P00022500 P 09/20/14 22.5 0.00 0.25
SPR 140920P00025000 P 09/20/14 25.0 0.00 0.25
SPR 140920P00030000 P 09/20/14 30.0 0.00 0.25
SPR 140920P00035000 P 09/20/14 35.0 0.00 0.25
SPR 140920P00040000 P 09/20/14 40.0 2.00 2.45
SPR 140920P00045000 P 09/20/14 45.0 6.60 7.40
SPR 140920P00050000 P 09/20/14 50.0 11.60 12.50
SPR 141018C00015000 C 10/18/14 15.0 21.60 24.30
SPR 141018C00017500 C 10/18/14 17.5 18.20 22.80
SPR 141018C00020000 C 10/18/14 20.0 17.40 18.50
SPR 141018C00022500 C 10/18/14 22.5 14.90 16.00
SPR 141018C00025000 C 10/18/14 25.0 12.10 13.80
SPR 141018C00030000 C 10/18/14 30.0 7.70 8.50
SPR 141018C00035000 C 10/18/14 35.0 3.20 3.50
SPR 141018C00040000 C 10/18/14 40.0 0.40 0.65
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 0.05 0.20
SPR 141018P00035000 P 10/18/14 35.0 0.30 0.50
SPR 141018P00040000 P 10/18/14 40.0 2.30 2.80
SPR 150117C00017500 C 01/17/15 17.5 19.60 21.60
SPR 150117C00020000 C 01/17/15 20.0 17.30 18.90
SPR 150117C00022500 C 01/17/15 22.5 13.90 17.50
SPR 150117C00025000 C 01/17/15 25.0 11.00 15.40
SPR 150117C00030000 C 01/17/15 30.0 8.10 8.80
SPR 150117C00035000 C 01/17/15 35.0 4.00 4.70
SPR 150117C00040000 C 01/17/15 40.0 1.55 1.90
SPR 150117C00045000 C 01/17/15 45.0 0.35 0.70
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.30
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 0.30 0.55
SPR 150117P00035000 P 01/17/15 35.0 1.20 1.55
SPR 150117P00040000 P 01/17/15 40.0 3.50 3.90
SPR 150117P00045000 P 01/17/15 45.0 7.10 7.90
SPR 150117P00050000 P 01/17/15 50.0 11.10 12.90
SPR 150417C00020000 C 04/17/15 20.0 16.30 19.70
SPR 150417C00022500 C 04/17/15 22.5 13.80 17.00
SPR 150417C00025000 C 04/17/15 25.0 12.90 13.80
SPR 150417C00030000 C 04/17/15 30.0 8.40 9.20
SPR 150417C00035000 C 04/17/15 35.0 4.60 5.50
SPR 150417C00040000 C 04/17/15 40.0 2.30 2.70
SPR 150417C00045000 C 04/17/15 45.0 0.95 1.30
SPR 150417C00050000 C 04/17/15 50.0 0.45 0.65
SPR 150417C00055000 C 04/17/15 55.0 0.00 0.35
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.25
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.30
SPR 150417P00025000 P 04/17/15 25.0 0.10 0.45
SPR 150417P00030000 P 04/17/15 30.0 0.60 1.05
SPR 150417P00035000 P 04/17/15 35.0 1.85 2.25
SPR 150417P00040000 P 04/17/15 40.0 4.30 4.80
SPR 150417P00045000 P 04/17/15 45.0 7.60 8.40
SPR 150417P00050000 P 04/17/15 50.0 11.80 12.90
SPR 150417P00055000 P 04/17/15 55.0 15.90 18.00

OPRA data is delayed 15 minutes.