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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 160916C00025000 C 09/16/16 25.0 19.70 21.10
SPR 160916C00030000 C 09/16/16 30.0 13.00 17.70
SPR 160916C00031000 C 09/16/16 31.0 12.00 16.70
SPR 160916C00032000 C 09/16/16 32.0 11.20 15.80
SPR 160916C00033000 C 09/16/16 33.0 10.40 14.60
SPR 160916C00034000 C 09/16/16 34.0 9.00 13.80
SPR 160916C00035000 C 09/16/16 35.0 9.10 11.80
SPR 160916C00036000 C 09/16/16 36.0 9.10 10.00
SPR 160916C00037000 C 09/16/16 37.0 8.10 9.60
SPR 160916C00038000 C 09/16/16 38.0 7.10 8.30
SPR 160916C00039000 C 09/16/16 39.0 6.10 7.30
SPR 160916C00040000 C 09/16/16 40.0 5.10 6.30
SPR 160916C00041000 C 09/16/16 41.0 2.25 6.80
SPR 160916C00042000 C 09/16/16 42.0 2.90 3.90
SPR 160916C00043000 C 09/16/16 43.0 2.30 2.95
SPR 160916C00044000 C 09/16/16 44.0 1.55 2.10
SPR 160916C00045000 C 09/16/16 45.0 0.90 1.15
SPR 160916C00046000 C 09/16/16 46.0 0.50 0.65
SPR 160916C00047000 C 09/16/16 47.0 0.15 0.40
SPR 160916C00048000 C 09/16/16 48.0 0.00 0.35
SPR 160916C00049000 C 09/16/16 49.0 0.00 0.25
SPR 160916C00050000 C 09/16/16 50.0 0.00 0.35
SPR 160916C00052500 C 09/16/16 52.5 0.00 4.70
SPR 160916C00055000 C 09/16/16 55.0 0.00 2.40
SPR 160916C00060000 C 09/16/16 60.0 0.00 2.40
SPR 160916C00065000 C 09/16/16 65.0 0.00 0.30
SPR 160916P00025000 P 09/16/16 25.0 0.00 0.30
SPR 160916P00030000 P 09/16/16 30.0 0.00 2.40
SPR 160916P00031000 P 09/16/16 31.0 0.00 4.80
SPR 160916P00032000 P 09/16/16 32.0 0.00 4.80
SPR 160916P00033000 P 09/16/16 33.0 0.00 4.80
SPR 160916P00034000 P 09/16/16 34.0 0.00 4.80
SPR 160916P00035000 P 09/16/16 35.0 0.00 0.30
SPR 160916P00036000 P 09/16/16 36.0 0.00 0.30
SPR 160916P00037000 P 09/16/16 37.0 0.00 0.30
SPR 160916P00038000 P 09/16/16 38.0 0.00 0.30
SPR 160916P00039000 P 09/16/16 39.0 0.00 0.30
SPR 160916P00040000 P 09/16/16 40.0 0.00 0.35
SPR 160916P00041000 P 09/16/16 41.0 0.00 0.35
SPR 160916P00042000 P 09/16/16 42.0 0.00 0.40
SPR 160916P00043000 P 09/16/16 43.0 0.20 0.45
SPR 160916P00044000 P 09/16/16 44.0 0.35 0.50
SPR 160916P00045000 P 09/16/16 45.0 0.60 0.85
SPR 160916P00046000 P 09/16/16 46.0 1.15 1.40
SPR 160916P00047000 P 09/16/16 47.0 1.60 2.15
SPR 160916P00048000 P 09/16/16 48.0 2.40 3.10
SPR 160916P00049000 P 09/16/16 49.0 2.90 4.00
SPR 160916P00050000 P 09/16/16 50.0 3.80 5.00
SPR 160916P00052500 P 09/16/16 52.5 4.70 7.40
SPR 160916P00055000 P 09/16/16 55.0 7.30 11.90
SPR 160916P00060000 P 09/16/16 60.0 12.30 16.90
SPR 160916P00065000 P 09/16/16 65.0 19.00 19.90
SPR 161021C00025000 C 10/21/16 25.0 19.80 21.10
SPR 161021C00026000 C 10/21/16 26.0 19.10 21.80
SPR 161021C00027000 C 10/21/16 27.0 18.10 20.80
SPR 161021C00028000 C 10/21/16 28.0 16.80 19.80
SPR 161021C00029000 C 10/21/16 29.0 15.80 18.80
SPR 161021C00030000 C 10/21/16 30.0 15.10 17.80
SPR 161021C00031000 C 10/21/16 31.0 14.10 16.80
SPR 161021C00032000 C 10/21/16 32.0 13.10 15.80
SPR 161021C00033000 C 10/21/16 33.0 11.80 14.80
SPR 161021C00034000 C 10/21/16 34.0 11.20 12.20
SPR 161021C00035000 C 10/21/16 35.0 10.20 12.80
SPR 161021C00036000 C 10/21/16 36.0 8.40 11.80
SPR 161021C00037000 C 10/21/16 37.0 6.30 10.40
SPR 161021C00038000 C 10/21/16 38.0 6.70 10.00
SPR 161021C00039000 C 10/21/16 39.0 6.20 7.40
SPR 161021C00040000 C 10/21/16 40.0 5.30 6.10
SPR 161021C00041000 C 10/21/16 41.0 4.40 5.20
SPR 161021C00042000 C 10/21/16 42.0 3.60 4.30
SPR 161021C00043000 C 10/21/16 43.0 2.90 3.50
SPR 161021C00044000 C 10/21/16 44.0 2.25 2.75
SPR 161021C00045000 C 10/21/16 45.0 1.60 1.95
SPR 161021C00046000 C 10/21/16 46.0 1.10 1.35
SPR 161021C00047000 C 10/21/16 47.0 0.75 0.90
SPR 161021C00048000 C 10/21/16 48.0 0.45 0.60
SPR 161021C00049000 C 10/21/16 49.0 0.20 0.60
SPR 161021C00050000 C 10/21/16 50.0 0.05 0.40
SPR 161021C00052500 C 10/21/16 52.5 0.00 0.35
SPR 161021C00055000 C 10/21/16 55.0 0.00 0.30
SPR 161021C00060000 C 10/21/16 60.0 0.00 2.40
SPR 161021C00065000 C 10/21/16 65.0 0.00 0.30
SPR 161021P00025000 P 10/21/16 25.0 0.00 0.25
SPR 161021P00026000 P 10/21/16 26.0 0.00 4.60
SPR 161021P00027000 P 10/21/16 27.0 0.00 4.70
SPR 161021P00028000 P 10/21/16 28.0 0.00 4.70
SPR 161021P00029000 P 10/21/16 29.0 0.00 0.30
SPR 161021P00030000 P 10/21/16 30.0 0.00 0.35
SPR 161021P00031000 P 10/21/16 31.0 0.00 0.35
SPR 161021P00032000 P 10/21/16 32.0 0.00 0.35
SPR 161021P00033000 P 10/21/16 33.0 0.00 0.35
SPR 161021P00034000 P 10/21/16 34.0 0.00 0.35
SPR 161021P00035000 P 10/21/16 35.0 0.00 0.35
SPR 161021P00036000 P 10/21/16 36.0 0.00 0.40
SPR 161021P00037000 P 10/21/16 37.0 0.00 0.40
SPR 161021P00038000 P 10/21/16 38.0 0.00 0.45
SPR 161021P00039000 P 10/21/16 39.0 0.00 0.50
SPR 161021P00040000 P 10/21/16 40.0 0.05 0.55
SPR 161021P00041000 P 10/21/16 41.0 0.15 0.60
SPR 161021P00042000 P 10/21/16 42.0 0.45 0.75
SPR 161021P00043000 P 10/21/16 43.0 0.65 0.80
SPR 161021P00044000 P 10/21/16 44.0 0.90 1.05
SPR 161021P00045000 P 10/21/16 45.0 1.25 1.45
SPR 161021P00046000 P 10/21/16 46.0 1.75 1.95
SPR 161021P00047000 P 10/21/16 47.0 2.25 2.80
SPR 161021P00048000 P 10/21/16 48.0 2.80 3.50
SPR 161021P00049000 P 10/21/16 49.0 3.60 4.30
SPR 161021P00050000 P 10/21/16 50.0 4.40 5.20
SPR 161021P00052500 P 10/21/16 52.5 4.90 9.50
SPR 161021P00055000 P 10/21/16 55.0 7.40 12.00
SPR 161021P00060000 P 10/21/16 60.0 12.30 14.90
SPR 161021P00065000 P 10/21/16 65.0 19.00 19.90
SPR 170120C00025000 C 01/20/17 25.0 19.80 21.30
SPR 170120C00026000 C 01/20/17 26.0 17.40 21.80
SPR 170120C00027000 C 01/20/17 27.0 16.30 20.80
SPR 170120C00028000 C 01/20/17 28.0 15.50 19.80
SPR 170120C00029000 C 01/20/17 29.0 14.50 19.00
SPR 170120C00030000 C 01/20/17 30.0 14.90 16.40
SPR 170120C00031000 C 01/20/17 31.0 12.60 16.90
SPR 170120C00032000 C 01/20/17 32.0 11.60 16.00
SPR 170120C00033000 C 01/20/17 33.0 10.50 15.00
SPR 170120C00034000 C 01/20/17 34.0 9.50 14.20
SPR 170120C00035000 C 01/20/17 35.0 8.60 13.20
SPR 170120C00036000 C 01/20/17 36.0 7.90 12.40
SPR 170120C00037000 C 01/20/17 37.0 8.60 9.50
SPR 170120C00038000 C 01/20/17 38.0 7.70 8.70
SPR 170120C00039000 C 01/20/17 39.0 6.80 7.70
SPR 170120C00040000 C 01/20/17 40.0 6.00 6.90
SPR 170120C00041000 C 01/20/17 41.0 5.20 6.10
SPR 170120C00042000 C 01/20/17 42.0 4.60 5.40
SPR 170120C00043000 C 01/20/17 43.0 3.90 4.70
SPR 170120C00044000 C 01/20/17 44.0 3.30 3.70
SPR 170120C00045000 C 01/20/17 45.0 2.85 3.20
SPR 170120C00046000 C 01/20/17 46.0 2.35 2.60
SPR 170120C00047000 C 01/20/17 47.0 1.85 2.15
SPR 170120C00048000 C 01/20/17 48.0 1.40 1.80
SPR 170120C00049000 C 01/20/17 49.0 1.05 1.45
SPR 170120C00050000 C 01/20/17 50.0 0.80 1.20
SPR 170120C00052500 C 01/20/17 52.5 0.30 0.80
SPR 170120C00055000 C 01/20/17 55.0 0.00 0.50
SPR 170120C00060000 C 01/20/17 60.0 0.00 0.40
SPR 170120C00065000 C 01/20/17 65.0 0.00 4.60
SPR 170120C00070000 C 01/20/17 70.0 0.00 0.40
SPR 170120P00025000 P 01/20/17 25.0 0.00 0.45
SPR 170120P00026000 P 01/20/17 26.0 0.00 0.45
SPR 170120P00027000 P 01/20/17 27.0 0.00 0.50
SPR 170120P00028000 P 01/20/17 28.0 0.00 0.50
SPR 170120P00029000 P 01/20/17 29.0 0.00 0.50
SPR 170120P00030000 P 01/20/17 30.0 0.05 0.50
SPR 170120P00031000 P 01/20/17 31.0 0.00 0.50
SPR 170120P00032000 P 01/20/17 32.0 0.05 0.50
SPR 170120P00033000 P 01/20/17 33.0 0.05 0.55
SPR 170120P00034000 P 01/20/17 34.0 0.10 0.60
SPR 170120P00035000 P 01/20/17 35.0 0.15 0.65
SPR 170120P00036000 P 01/20/17 36.0 0.20 0.70
SPR 170120P00037000 P 01/20/17 37.0 0.30 0.80
SPR 170120P00038000 P 01/20/17 38.0 0.40 0.90
SPR 170120P00039000 P 01/20/17 39.0 0.55 1.05
SPR 170120P00040000 P 01/20/17 40.0 0.80 1.10
SPR 170120P00041000 P 01/20/17 41.0 1.00 1.30
SPR 170120P00042000 P 01/20/17 42.0 1.20 1.60
SPR 170120P00043000 P 01/20/17 43.0 1.50 1.90
SPR 170120P00044000 P 01/20/17 44.0 1.90 2.25
SPR 170120P00045000 P 01/20/17 45.0 2.30 2.65
SPR 170120P00046000 P 01/20/17 46.0 2.80 3.20
SPR 170120P00047000 P 01/20/17 47.0 3.30 3.70
SPR 170120P00048000 P 01/20/17 48.0 3.70 4.30
SPR 170120P00049000 P 01/20/17 49.0 4.40 5.20
SPR 170120P00050000 P 01/20/17 50.0 4.00 6.00
SPR 170120P00052500 P 01/20/17 52.5 6.00 8.00
SPR 170120P00055000 P 01/20/17 55.0 8.20 10.20
SPR 170120P00060000 P 01/20/17 60.0 12.30 17.00
SPR 170120P00065000 P 01/20/17 65.0 17.30 21.80
SPR 170120P00070000 P 01/20/17 70.0 23.90 25.30
SPR 170421C00025000 C 04/21/17 25.0 19.80 21.60
SPR 170421C00026000 C 04/21/17 26.0 17.50 22.00
SPR 170421C00027000 C 04/21/17 27.0 17.40 19.90
SPR 170421C00028000 C 04/21/17 28.0 16.40 18.90
SPR 170421C00029000 C 04/21/17 29.0 15.90 18.00
SPR 170421C00030000 C 04/21/17 30.0 15.00 17.80
SPR 170421C00031000 C 04/21/17 31.0 14.00 16.80
SPR 170421C00032000 C 04/21/17 32.0 13.10 15.90
SPR 170421C00033000 C 04/21/17 33.0 11.90 15.30
SPR 170421C00034000 C 04/21/17 34.0 11.00 12.90
SPR 170421C00035000 C 04/21/17 35.0 10.70 12.00
SPR 170421C00036000 C 04/21/17 36.0 10.00 11.40
SPR 170421C00037000 C 04/21/17 37.0 9.10 10.10
SPR 170421C00038000 C 04/21/17 38.0 8.30 9.30
SPR 170421C00039000 C 04/21/17 39.0 7.50 8.50
SPR 170421C00040000 C 04/21/17 40.0 6.70 7.70
SPR 170421C00041000 C 04/21/17 41.0 6.00 6.80
SPR 170421C00042000 C 04/21/17 42.0 5.30 6.30
SPR 170421C00043000 C 04/21/17 43.0 4.70 5.50
SPR 170421C00044000 C 04/21/17 44.0 4.10 4.90
SPR 170421C00045000 C 04/21/17 45.0 3.50 4.30
SPR 170421C00046000 C 04/21/17 46.0 3.00 3.80
SPR 170421C00047000 C 04/21/17 47.0 2.50 3.30
SPR 170421C00048000 C 04/21/17 48.0 2.10 2.90
SPR 170421C00049000 C 04/21/17 49.0 1.85 2.35
SPR 170421C00050000 C 04/21/17 50.0 1.50 2.00
SPR 170421C00052500 C 04/21/17 52.5 0.85 1.35
SPR 170421C00055000 C 04/21/17 55.0 0.40 0.90
SPR 170421C00060000 C 04/21/17 60.0 0.00 0.50
SPR 170421C00065000 C 04/21/17 65.0 0.00 0.50
SPR 170421P00025000 P 04/21/17 25.0 0.00 0.50
SPR 170421P00026000 P 04/21/17 26.0 0.00 0.50
SPR 170421P00027000 P 04/21/17 27.0 0.00 0.50
SPR 170421P00028000 P 04/21/17 28.0 0.05 0.55
SPR 170421P00029000 P 04/21/17 29.0 0.10 0.60
SPR 170421P00030000 P 04/21/17 30.0 0.15 0.65
SPR 170421P00031000 P 04/21/17 31.0 0.20 0.70
SPR 170421P00032000 P 04/21/17 32.0 0.25 0.75
SPR 170421P00033000 P 04/21/17 33.0 0.30 0.80
SPR 170421P00034000 P 04/21/17 34.0 0.40 0.90
SPR 170421P00035000 P 04/21/17 35.0 0.50 1.00
SPR 170421P00036000 P 04/21/17 36.0 0.65 1.15
SPR 170421P00037000 P 04/21/17 37.0 0.80 1.30
SPR 170421P00038000 P 04/21/17 38.0 0.95 1.45
SPR 170421P00039000 P 04/21/17 39.0 1.15 1.65
SPR 170421P00040000 P 04/21/17 40.0 1.35 1.85
SPR 170421P00041000 P 04/21/17 41.0 1.65 2.15
SPR 170421P00042000 P 04/21/17 42.0 1.65 2.45
SPR 170421P00043000 P 04/21/17 43.0 2.25 2.90
SPR 170421P00044000 P 04/21/17 44.0 2.60 3.20
SPR 170421P00045000 P 04/21/17 45.0 2.70 3.70
SPR 170421P00046000 P 04/21/17 46.0 3.40 4.20
SPR 170421P00047000 P 04/21/17 47.0 3.90 4.70
SPR 170421P00048000 P 04/21/17 48.0 4.50 5.30
SPR 170421P00049000 P 04/21/17 49.0 5.10 6.10
SPR 170421P00050000 P 04/21/17 50.0 5.70 6.70
SPR 170421P00052500 P 04/21/17 52.5 7.50 8.50
SPR 170421P00055000 P 04/21/17 55.0 8.20 10.60
SPR 170421P00060000 P 04/21/17 60.0 12.40 15.40
SPR 170421P00065000 P 04/21/17 65.0 18.80 20.40

OPRA data is delayed 15 minutes.