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 (2015-03-13)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 150619C00030000 C 06/19/15 30.0 23.00 24.70
SPR 150619C00035000 C 06/19/15 35.0 16.80 20.30
SPR 150619C00040000 C 06/19/15 40.0 11.60 15.30
SPR 150619C00045000 C 06/19/15 45.0 7.90 10.20
SPR 150619C00050000 C 06/19/15 50.0 3.50 4.40
SPR 150619C00055000 C 06/19/15 55.0 0.35 0.55
SPR 150619C00060000 C 06/19/15 60.0 0.00 0.30
SPR 150619C00065000 C 06/19/15 65.0 0.00 0.30
SPR 150619C00070000 C 06/19/15 70.0 0.00 0.30
SPR 150619C00075000 C 06/19/15 75.0 0.00 0.30
SPR 150619P00030000 P 06/19/15 30.0 0.00 0.30
SPR 150619P00035000 P 06/19/15 35.0 0.00 0.30
SPR 150619P00040000 P 06/19/15 40.0 0.00 0.30
SPR 150619P00045000 P 06/19/15 45.0 0.00 0.30
SPR 150619P00050000 P 06/19/15 50.0 0.00 0.45
SPR 150619P00055000 P 06/19/15 55.0 1.85 2.00
SPR 150619P00060000 P 06/19/15 60.0 5.70 6.90
SPR 150619P00065000 P 06/19/15 65.0 10.70 11.90
SPR 150619P00070000 P 06/19/15 70.0 14.80 18.20
SPR 150619P00075000 P 06/19/15 75.0 20.40 21.90
SPR 150717C00022500 C 07/17/15 22.5 30.50 32.20
SPR 150717C00025000 C 07/17/15 25.0 26.70 30.20
SPR 150717C00030000 C 07/17/15 30.0 21.70 25.60
SPR 150717C00035000 C 07/17/15 35.0 18.10 19.30
SPR 150717C00040000 C 07/17/15 40.0 13.10 14.80
SPR 150717C00045000 C 07/17/15 45.0 8.20 9.30
SPR 150717C00050000 C 07/17/15 50.0 3.60 4.70
SPR 150717C00055000 C 07/17/15 55.0 0.75 0.85
SPR 150717C00060000 C 07/17/15 60.0 0.00 0.35
SPR 150717P00022500 P 07/17/15 22.5 0.00 0.30
SPR 150717P00025000 P 07/17/15 25.0 0.00 0.30
SPR 150717P00030000 P 07/17/15 30.0 0.00 0.30
SPR 150717P00035000 P 07/17/15 35.0 0.00 0.30
SPR 150717P00040000 P 07/17/15 40.0 0.00 0.30
SPR 150717P00045000 P 07/17/15 45.0 0.00 0.35
SPR 150717P00050000 P 07/17/15 50.0 0.35 0.60
SPR 150717P00055000 P 07/17/15 55.0 2.15 2.60
SPR 150717P00060000 P 07/17/15 60.0 5.40 7.00
SPR 151016C00025000 C 10/16/15 25.0 27.90 29.90
SPR 151016C00030000 C 10/16/15 30.0 21.80 25.70
SPR 151016C00035000 C 10/16/15 35.0 16.90 21.00
SPR 151016C00040000 C 10/16/15 40.0 13.30 15.10
SPR 151016C00045000 C 10/16/15 45.0 8.90 10.10
SPR 151016C00050000 C 10/16/15 50.0 5.00 6.00
SPR 151016C00055000 C 10/16/15 55.0 2.30 2.50
SPR 151016C00060000 C 10/16/15 60.0 0.85 1.00
SPR 151016C00065000 C 10/16/15 65.0 0.05 0.55
SPR 151016C00070000 C 10/16/15 70.0 0.00 0.40
SPR 151016C00075000 C 10/16/15 75.0 0.00 0.40
SPR 151016P00025000 P 10/16/15 25.0 0.00 0.05
SPR 151016P00030000 P 10/16/15 30.0 0.00 0.05
SPR 151016P00035000 P 10/16/15 35.0 0.00 0.45
SPR 151016P00040000 P 10/16/15 40.0 0.05 0.50
SPR 151016P00045000 P 10/16/15 45.0 0.35 0.85
SPR 151016P00050000 P 10/16/15 50.0 1.40 1.70
SPR 151016P00055000 P 10/16/15 55.0 3.60 3.90
SPR 151016P00060000 P 10/16/15 60.0 6.30 7.60
SPR 151016P00065000 P 10/16/15 65.0 9.40 12.90
SPR 151016P00070000 P 10/16/15 70.0 14.40 18.30
SPR 151016P00075000 P 10/16/15 75.0 20.70 21.90
SPR 160115C00030000 C 01/15/16 30.0 23.00 25.90
SPR 160115C00035000 C 01/15/16 35.0 16.90 21.30
SPR 160115C00040000 C 01/15/16 40.0 12.50 16.50
SPR 160115C00045000 C 01/15/16 45.0 9.50 11.00
SPR 160115C00050000 C 01/15/16 50.0 5.90 6.90
SPR 160115C00055000 C 01/15/16 55.0 3.20 3.60
SPR 160115C00060000 C 01/15/16 60.0 1.70 1.80
SPR 160115C00065000 C 01/15/16 65.0 0.50 1.00
SPR 160115C00070000 C 01/15/16 70.0 0.00 0.85
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 0.20 0.70
SPR 160115P00045000 P 01/15/16 45.0 1.00 1.60
SPR 160115P00050000 P 01/15/16 50.0 2.25 2.60
SPR 160115P00055000 P 01/15/16 55.0 4.40 4.90
SPR 160115P00060000 P 01/15/16 60.0 7.60 8.70
SPR 160115P00065000 P 01/15/16 65.0 11.00 12.50
SPR 160115P00070000 P 01/15/16 70.0 14.40 18.50
SPR 160115P00075000 P 01/15/16 75.0 20.00 22.00

OPRA data is delayed 15 minutes.