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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 141122C00020000 C 11/22/14 20.0 15.60 17.20
SPR 141122C00022500 C 11/22/14 22.5 12.20 16.10
SPR 141122C00025000 C 11/22/14 25.0 9.50 13.60
SPR 141122C00030000 C 11/22/14 30.0 4.50 8.80
SPR 141122C00035000 C 11/22/14 35.0 2.65 2.90
SPR 141122C00040000 C 11/22/14 40.0 0.50 0.75
SPR 141122C00045000 C 11/22/14 45.0 0.00 0.25
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 0.50
SPR 141122P00035000 P 11/22/14 35.0 0.85 1.10
SPR 141122P00040000 P 11/22/14 40.0 3.60 4.50
SPR 141122P00045000 P 11/22/14 45.0 7.00 10.20
SPR 141122P00050000 P 11/22/14 50.0 11.50 15.30
SPR 141122P00055000 P 11/22/14 55.0 16.80 20.30
SPR 141220C00017500 C 12/20/14 17.5 17.00 21.30
SPR 141220C00020000 C 12/20/14 20.0 15.00 18.30
SPR 141220C00022500 C 12/20/14 22.5 12.50 15.80
SPR 141220C00025000 C 12/20/14 25.0 10.10 13.30
SPR 141220C00030000 C 12/20/14 30.0 5.30 8.50
SPR 141220C00035000 C 12/20/14 35.0 2.85 3.30
SPR 141220C00040000 C 12/20/14 40.0 0.70 1.05
SPR 141220C00045000 C 12/20/14 45.0 0.10 0.50
SPR 141220C00050000 C 12/20/14 50.0 0.00 0.25
SPR 141220P00017500 P 12/20/14 17.5 0.00 0.95
SPR 141220P00020000 P 12/20/14 20.0 0.00 0.95
SPR 141220P00022500 P 12/20/14 22.5 0.00 1.00
SPR 141220P00025000 P 12/20/14 25.0 0.00 0.25
SPR 141220P00030000 P 12/20/14 30.0 0.00 0.45
SPR 141220P00035000 P 12/20/14 35.0 1.15 1.40
SPR 141220P00040000 P 12/20/14 40.0 3.90 4.30
SPR 141220P00045000 P 12/20/14 45.0 7.10 10.20
SPR 141220P00050000 P 12/20/14 50.0 11.80 15.10
SPR 150117C00017500 C 01/17/15 17.5 18.20 19.80
SPR 150117C00020000 C 01/17/15 20.0 14.80 18.20
SPR 150117C00022500 C 01/17/15 22.5 11.90 16.20
SPR 150117C00025000 C 01/17/15 25.0 9.60 13.70
SPR 150117C00030000 C 01/17/15 30.0 6.30 8.40
SPR 150117C00035000 C 01/17/15 35.0 3.10 3.50
SPR 150117C00040000 C 01/17/15 40.0 1.05 1.30
SPR 150117C00045000 C 01/17/15 45.0 0.25 0.50
SPR 150117C00050000 C 01/17/15 50.0 0.00 0.25
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 0.25
SPR 150117P00030000 P 01/17/15 30.0 0.10 0.60
SPR 150117P00035000 P 01/17/15 35.0 1.40 1.65
SPR 150117P00040000 P 01/17/15 40.0 4.20 4.70
SPR 150117P00045000 P 01/17/15 45.0 8.30 9.40
SPR 150117P00050000 P 01/17/15 50.0 12.00 15.50
SPR 150417C00020000 C 04/17/15 20.0 14.50 18.60
SPR 150417C00022500 C 04/17/15 22.5 12.00 16.40
SPR 150417C00025000 C 04/17/15 25.0 9.80 13.70
SPR 150417C00030000 C 04/17/15 30.0 7.10 7.90
SPR 150417C00035000 C 04/17/15 35.0 3.80 5.30
SPR 150417C00040000 C 04/17/15 40.0 1.35 2.05
SPR 150417C00045000 C 04/17/15 45.0 0.45 1.00
SPR 150417C00050000 C 04/17/15 50.0 0.00 0.70
SPR 150417C00055000 C 04/17/15 55.0 0.00 0.50
SPR 150417P00020000 P 04/17/15 20.0 0.00 0.50
SPR 150417P00022500 P 04/17/15 22.5 0.00 0.50
SPR 150417P00025000 P 04/17/15 25.0 0.00 0.50
SPR 150417P00030000 P 04/17/15 30.0 0.25 1.90
SPR 150417P00035000 P 04/17/15 35.0 1.05 3.80
SPR 150417P00040000 P 04/17/15 40.0 4.50 6.90
SPR 150417P00045000 P 04/17/15 45.0 7.80 11.40
SPR 150417P00050000 P 04/17/15 50.0 12.00 15.80
SPR 150417P00055000 P 04/17/15 55.0 16.40 20.70

OPRA data is delayed 15 minutes.