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 (2014-09-12)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 141122C00020000 C 11/22/14 20.0 18.70 19.80
SPR 141122C00022500 C 11/22/14 22.5 16.10 17.30
SPR 141122C00025000 C 11/22/14 25.0 13.60 14.80
SPR 141122C00030000 C 11/22/14 30.0 8.70 9.80
SPR 141122C00035000 C 11/22/14 35.0 4.00 4.70
SPR 141122C00040000 C 11/22/14 40.0 0.70 0.80
SPR 141122C00045000 C 11/22/14 45.0 0.00 0.40
SPR 141122C00050000 C 11/22/14 50.0 0.00 0.25
SPR 141122C00055000 C 11/22/14 55.0 0.00 0.25
SPR 141122P00020000 P 11/22/14 20.0 0.00 0.25
SPR 141122P00022500 P 11/22/14 22.5 0.00 0.25
SPR 141122P00025000 P 11/22/14 25.0 0.00 0.25
SPR 141122P00030000 P 11/22/14 30.0 0.00 0.30
SPR 141122P00035000 P 11/22/14 35.0 0.00 0.45
SPR 141122P00040000 P 11/22/14 40.0 1.35 1.50
SPR 141122P00045000 P 11/22/14 45.0 5.20 6.60
SPR 141122P00050000 P 11/22/14 50.0 10.10 11.60
SPR 141122P00055000 P 11/22/14 55.0 15.20 16.40
SPR 141220C00017500 C 12/20/14 17.5 20.80 23.10
SPR 141220C00020000 C 12/20/14 20.0 18.70 19.80
SPR 141220C00022500 C 12/20/14 22.5 16.00 17.30
SPR 141220C00025000 C 12/20/14 25.0 13.70 14.70
SPR 141220C00030000 C 12/20/14 30.0 8.80 9.70
SPR 141220C00035000 C 12/20/14 35.0 4.10 4.80
SPR 141220C00040000 C 12/20/14 40.0 1.15 1.45
SPR 141220C00045000 C 12/20/14 45.0 0.10 0.65
SPR 141220C00050000 C 12/20/14 50.0 0.00 0.40
SPR 141220P00017500 P 12/20/14 17.5 0.00 0.25
SPR 141220P00020000 P 12/20/14 20.0 0.00 0.25
SPR 141220P00022500 P 12/20/14 22.5 0.00 0.25
SPR 141220P00025000 P 12/20/14 25.0 0.00 0.30
SPR 141220P00030000 P 12/20/14 30.0 0.00 0.20
SPR 141220P00035000 P 12/20/14 35.0 0.05 0.65
SPR 141220P00040000 P 12/20/14 40.0 1.90 2.05
SPR 141220P00045000 P 12/20/14 45.0 5.50 6.60
SPR 141220P00050000 P 12/20/14 50.0 10.30 11.40
SPR 150117C00017500 C 01/17/15 17.5 21.00 22.20
SPR 150117C00020000 C 01/17/15 20.0 18.50 19.70
SPR 150117C00022500 C 01/17/15 22.5 16.20 17.20
SPR 150117C00025000 C 01/17/15 25.0 13.70 14.70
SPR 150117C00030000 C 01/17/15 30.0 8.80 9.70
SPR 150117C00035000 C 01/17/15 35.0 4.20 5.00
SPR 150117C00040000 C 01/17/15 40.0 1.55 1.65
SPR 150117C00045000 C 01/17/15 45.0 0.25 0.65
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.50
SPR 150117P00017500 P 01/17/15 17.5 0.00 0.05
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 0.15
SPR 150117P00030000 P 01/17/15 30.0 0.00 0.50
SPR 150117P00035000 P 01/17/15 35.0 0.30 0.80
SPR 150117P00040000 P 01/17/15 40.0 2.20 2.40
SPR 150117P00045000 P 01/17/15 45.0 5.70 6.80
SPR 150117P00050000 P 01/17/15 50.0 10.30 11.40
SPR 150417C00020000 C 04/17/15 20.0 18.70 19.90
SPR 150417C00022500 C 04/17/15 22.5 15.80 17.40
SPR 150417C00025000 C 04/17/15 25.0 14.10 15.00
SPR 150417C00030000 C 04/17/15 30.0 9.10 10.30
SPR 150417C00035000 C 04/17/15 35.0 4.80 6.50
SPR 150417C00040000 C 04/17/15 40.0 2.70 3.30
SPR 150417C00045000 C 04/17/15 45.0 1.10 1.45
SPR 150417C00050000 C 04/17/15 50.0 0.35 0.60
SPR 150417C00055000 C 04/17/15 55.0 0.10 0.70
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.55
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.55
SPR 150417P00025000 P 04/17/15 25.0 0.00 0.65
SPR 150417P00030000 P 04/17/15 30.0 0.00 0.90
SPR 150417P00035000 P 04/17/15 35.0 0.60 2.05
SPR 150417P00040000 P 04/17/15 40.0 3.30 4.00
SPR 150417P00045000 P 04/17/15 45.0 6.10 7.80
SPR 150417P00050000 P 04/17/15 50.0 10.50 12.00
SPR 150417P00055000 P 04/17/15 55.0 15.40 16.50

OPRA data is delayed 15 minutes.