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 (2015-06-12)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 150821C00030000 C 08/21/15 30.0 25.80 27.20
SPR 150821C00035000 C 08/21/15 35.0 19.50 23.40
SPR 150821C00040000 C 08/21/15 40.0 14.70 18.30
SPR 150821C00045000 C 08/21/15 45.0 9.70 13.00
SPR 150821C00050000 C 08/21/15 50.0 5.60 7.00
SPR 150821C00055000 C 08/21/15 55.0 1.70 1.95
SPR 150821C00060000 C 08/21/15 60.0 0.00 0.15
SPR 150821C00065000 C 08/21/15 65.0 0.00 0.35
SPR 150821C00070000 C 08/21/15 70.0 0.00 0.35
SPR 150821C00075000 C 08/21/15 75.0 0.00 0.35
SPR 150821C00080000 C 08/21/15 80.0 0.00 0.35
SPR 150821P00030000 P 08/21/15 30.0 0.00 0.35
SPR 150821P00035000 P 08/21/15 35.0 0.00 0.35
SPR 150821P00040000 P 08/21/15 40.0 0.00 0.35
SPR 150821P00045000 P 08/21/15 45.0 0.00 0.35
SPR 150821P00050000 P 08/21/15 50.0 0.00 0.40
SPR 150821P00055000 P 08/21/15 55.0 0.40 0.70
SPR 150821P00060000 P 08/21/15 60.0 3.10 4.40
SPR 150821P00065000 P 08/21/15 65.0 7.10 10.10
SPR 150821P00070000 P 08/21/15 70.0 11.60 15.10
SPR 150821P00075000 P 08/21/15 75.0 16.60 20.20
SPR 150821P00080000 P 08/21/15 80.0 23.00 24.20
SPR 150918C00030000 C 09/18/15 30.0 25.80 27.20
SPR 150918C00035000 C 09/18/15 35.0 19.90 23.30
SPR 150918C00040000 C 09/18/15 40.0 14.80 18.00
SPR 150918C00045000 C 09/18/15 45.0 10.60 12.50
SPR 150918C00050000 C 09/18/15 50.0 5.80 7.30
SPR 150918C00055000 C 09/18/15 55.0 2.15 2.50
SPR 150918C00060000 C 09/18/15 60.0 0.25 0.50
SPR 150918C00065000 C 09/18/15 65.0 0.00 0.35
SPR 150918C00070000 C 09/18/15 70.0 0.00 0.15
SPR 150918C00075000 C 09/18/15 75.0 0.00 0.35
SPR 150918C00080000 C 09/18/15 80.0 0.00 0.35
SPR 150918P00030000 P 09/18/15 30.0 0.00 0.35
SPR 150918P00035000 P 09/18/15 35.0 0.00 0.35
SPR 150918P00040000 P 09/18/15 40.0 0.00 0.35
SPR 150918P00045000 P 09/18/15 45.0 0.00 0.40
SPR 150918P00050000 P 09/18/15 50.0 0.00 0.50
SPR 150918P00055000 P 09/18/15 55.0 0.95 1.30
SPR 150918P00060000 P 09/18/15 60.0 3.50 4.80
SPR 150918P00065000 P 09/18/15 65.0 7.70 9.80
SPR 150918P00070000 P 09/18/15 70.0 11.90 15.30
SPR 150918P00075000 P 09/18/15 75.0 17.10 20.30
SPR 150918P00080000 P 09/18/15 80.0 22.70 24.20
SPR 151016C00025000 C 10/16/15 25.0 30.60 32.30
SPR 151016C00030000 C 10/16/15 30.0 24.80 28.40
SPR 151016C00035000 C 10/16/15 35.0 19.70 23.00
SPR 151016C00040000 C 10/16/15 40.0 15.40 17.30
SPR 151016C00045000 C 10/16/15 45.0 10.80 12.00
SPR 151016C00050000 C 10/16/15 50.0 6.20 7.60
SPR 151016C00055000 C 10/16/15 55.0 2.65 3.10
SPR 151016C00060000 C 10/16/15 60.0 0.65 1.00
SPR 151016C00065000 C 10/16/15 65.0 0.00 0.45
SPR 151016C00070000 C 10/16/15 70.0 0.00 0.35
SPR 151016C00075000 C 10/16/15 75.0 0.00 0.35
SPR 151016P00025000 P 10/16/15 25.0 0.00 0.35
SPR 151016P00030000 P 10/16/15 30.0 0.00 0.05
SPR 151016P00035000 P 10/16/15 35.0 0.00 0.10
SPR 151016P00040000 P 10/16/15 40.0 0.00 0.40
SPR 151016P00045000 P 10/16/15 45.0 0.00 0.50
SPR 151016P00050000 P 10/16/15 50.0 0.30 0.50
SPR 151016P00055000 P 10/16/15 55.0 1.50 1.80
SPR 151016P00060000 P 10/16/15 60.0 3.70 4.90
SPR 151016P00065000 P 10/16/15 65.0 7.90 10.40
SPR 151016P00070000 P 10/16/15 70.0 11.90 15.30
SPR 151016P00075000 P 10/16/15 75.0 17.90 19.30
SPR 160115C00030000 C 01/15/16 30.0 25.70 27.40
SPR 160115C00035000 C 01/15/16 35.0 20.10 23.50
SPR 160115C00040000 C 01/15/16 40.0 15.60 18.00
SPR 160115C00045000 C 01/15/16 45.0 11.10 12.80
SPR 160115C00050000 C 01/15/16 50.0 7.10 8.30
SPR 160115C00055000 C 01/15/16 55.0 3.80 4.70
SPR 160115C00060000 C 01/15/16 60.0 1.65 2.30
SPR 160115C00065000 C 01/15/16 65.0 0.50 1.05
SPR 160115C00070000 C 01/15/16 70.0 0.05 0.50
SPR 160115C00075000 C 01/15/16 75.0 0.00 0.50
SPR 160115P00030000 P 01/15/16 30.0 0.00 0.50
SPR 160115P00035000 P 01/15/16 35.0 0.00 0.50
SPR 160115P00040000 P 01/15/16 40.0 0.00 0.60
SPR 160115P00045000 P 01/15/16 45.0 0.10 0.90
SPR 160115P00050000 P 01/15/16 50.0 0.90 1.45
SPR 160115P00055000 P 01/15/16 55.0 2.50 3.10
SPR 160115P00060000 P 01/15/16 60.0 4.90 5.80
SPR 160115P00065000 P 01/15/16 65.0 8.60 10.00
SPR 160115P00070000 P 01/15/16 70.0 12.10 15.50
SPR 160115P00075000 P 01/15/16 75.0 17.70 19.50

OPRA data is delayed 15 minutes.