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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 140816C00017500 C 08/16/14 17.5 15.00 18.30
SPR 140816C00020000 C 08/16/14 20.0 12.00 14.50
SPR 140816C00022500 C 08/16/14 22.5 10.00 13.20
SPR 140816C00025000 C 08/16/14 25.0 7.20 9.50
SPR 140816C00030000 C 08/16/14 30.0 3.90 4.50
SPR 140816C00035000 C 08/16/14 35.0 0.65 0.75
SPR 140816C00040000 C 08/16/14 40.0 0.00 0.30
SPR 140816C00045000 C 08/16/14 45.0 0.00 0.25
SPR 140816C00050000 C 08/16/14 50.0 0.00 0.25
SPR 140816P00017500 P 08/16/14 17.5 0.00 0.25
SPR 140816P00020000 P 08/16/14 20.0 0.00 0.25
SPR 140816P00022500 P 08/16/14 22.5 0.00 0.25
SPR 140816P00025000 P 08/16/14 25.0 0.00 0.25
SPR 140816P00030000 P 08/16/14 30.0 0.05 0.50
SPR 140816P00035000 P 08/16/14 35.0 1.75 1.95
SPR 140816P00040000 P 08/16/14 40.0 5.30 6.80
SPR 140816P00045000 P 08/16/14 45.0 8.90 13.10
SPR 140816P00050000 P 08/16/14 50.0 14.80 18.00
SPR 140920C00017500 C 09/20/14 17.5 16.00 16.90
SPR 140920C00020000 C 09/20/14 20.0 13.60 14.40
SPR 140920C00022500 C 09/20/14 22.5 11.10 12.00
SPR 140920C00025000 C 09/20/14 25.0 8.50 9.80
SPR 140920C00030000 C 09/20/14 30.0 4.10 4.80
SPR 140920C00035000 C 09/20/14 35.0 1.05 1.25
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 0.30
SPR 140920P00020000 P 09/20/14 20.0 0.00 0.30
SPR 140920P00022500 P 09/20/14 22.5 0.00 0.25
SPR 140920P00025000 P 09/20/14 25.0 0.00 0.35
SPR 140920P00030000 P 09/20/14 30.0 0.35 0.60
SPR 140920P00035000 P 09/20/14 35.0 2.15 2.40
SPR 140920P00040000 P 09/20/14 40.0 5.80 6.60
SPR 140920P00045000 P 09/20/14 45.0 10.50 11.60
SPR 140920P00050000 P 09/20/14 50.0 15.70 16.50
SPR 141018C00015000 C 10/18/14 15.0 18.50 19.70
SPR 141018C00017500 C 10/18/14 17.5 14.60 18.80
SPR 141018C00020000 C 10/18/14 20.0 12.50 15.30
SPR 141018C00022500 C 10/18/14 22.5 9.80 13.80
SPR 141018C00025000 C 10/18/14 25.0 8.60 9.80
SPR 141018C00030000 C 10/18/14 30.0 4.30 5.00
SPR 141018C00035000 C 10/18/14 35.0 1.30 1.55
SPR 141018C00040000 C 10/18/14 40.0 0.20 0.40
SPR 141018P00015000 P 10/18/14 15.0 0.00 0.05
SPR 141018P00017500 P 10/18/14 17.5 0.00 0.50
SPR 141018P00020000 P 10/18/14 20.0 0.00 0.25
SPR 141018P00022500 P 10/18/14 22.5 0.05 0.30
SPR 141018P00025000 P 10/18/14 25.0 0.05 0.30
SPR 141018P00030000 P 10/18/14 30.0 0.50 0.70
SPR 141018P00035000 P 10/18/14 35.0 2.40 2.65
SPR 141018P00040000 P 10/18/14 40.0 5.80 6.60
SPR 150117C00017500 C 01/17/15 17.5 16.00 17.00
SPR 150117C00020000 C 01/17/15 20.0 13.60 14.60
SPR 150117C00022500 C 01/17/15 22.5 11.20 12.20
SPR 150117C00025000 C 01/17/15 25.0 8.50 9.90
SPR 150117C00030000 C 01/17/15 30.0 4.80 5.80
SPR 150117C00035000 C 01/17/15 35.0 2.00 2.55
SPR 150117C00040000 C 01/17/15 40.0 0.65 1.00
SPR 150117C00045000 C 01/17/15 45.0 0.15 0.40
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.25
SPR 150117P00017500 P 01/17/15 17.5 0.00 0.45
SPR 150117P00020000 P 01/17/15 20.0 0.00 0.25
SPR 150117P00022500 P 01/17/15 22.5 0.00 0.30
SPR 150117P00025000 P 01/17/15 25.0 0.20 0.75
SPR 150117P00030000 P 01/17/15 30.0 0.95 1.45
SPR 150117P00035000 P 01/17/15 35.0 3.00 3.50
SPR 150117P00040000 P 01/17/15 40.0 6.30 7.10
SPR 150117P00045000 P 01/17/15 45.0 10.80 11.60
SPR 150117P00050000 P 01/17/15 50.0 14.30 17.10

OPRA data is delayed 15 minutes.