Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Spirit Aerosystems Holdings Inc (SPR)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 180119C00035000 C Jan 19, 2018 35.0 61.50 64.70
SPR 180119C00037500 C Jan 19, 2018 37.5 57.80 62.50
SPR 180119C00040000 C Jan 19, 2018 40.0 56.40 59.70
SPR 180119C00042500 C Jan 19, 2018 42.5 52.90 57.50
SPR 180119C00045000 C Jan 19, 2018 45.0 51.50 54.80
SPR 180119C00047500 C Jan 19, 2018 47.5 47.90 52.50
SPR 180119C00050000 C Jan 19, 2018 50.0 46.50 49.70
SPR 180119C00052500 C Jan 19, 2018 52.5 43.80 47.50
SPR 180119C00055000 C Jan 19, 2018 55.0 41.30 44.80
SPR 180119C00057500 C Jan 19, 2018 57.5 38.40 42.60
SPR 180119C00060000 C Jan 19, 2018 60.0 36.80 39.60
SPR 180119C00062500 C Jan 19, 2018 62.5 34.20 37.40
SPR 180119C00065000 C Jan 19, 2018 65.0 31.40 34.70
SPR 180119C00067500 C Jan 19, 2018 67.5 29.00 32.50
SPR 180119C00070000 C Jan 19, 2018 70.0 26.80 29.90
SPR 180119C00072500 C Jan 19, 2018 72.5 24.20 27.60
SPR 180119C00075000 C Jan 19, 2018 75.0 22.30 23.10
SPR 180119C00077500 C Jan 19, 2018 77.5 19.30 22.50
SPR 180119C00080000 C Jan 19, 2018 80.0 16.70 19.70
SPR 180119C00082500 C Jan 19, 2018 82.5 14.90 15.90
SPR 180119C00085000 C Jan 19, 2018 85.0 11.60 15.30
SPR 180119C00087500 C Jan 19, 2018 87.5 9.90 10.70
SPR 180119C00090000 C Jan 19, 2018 90.0 7.10 8.10
SPR 180119C00092500 C Jan 19, 2018 92.5 4.80 5.90
SPR 180119C00095000 C Jan 19, 2018 95.0 2.30 3.30
SPR 180119P00035000 P Jan 19, 2018 35.0 0.00 3.60
SPR 180119P00037500 P Jan 19, 2018 37.5 0.00 3.70
SPR 180119P00040000 P Jan 19, 2018 40.0 0.00 4.00
SPR 180119P00042500 P Jan 19, 2018 42.5 0.00 3.80
SPR 180119P00045000 P Jan 19, 2018 45.0 0.00 3.80
SPR 180119P00047500 P Jan 19, 2018 47.5 0.00 3.90
SPR 180119P00050000 P Jan 19, 2018 50.0 0.00 3.80
SPR 180119P00052500 P Jan 19, 2018 52.5 0.00 3.40
SPR 180119P00055000 P Jan 19, 2018 55.0 0.00 0.20
SPR 180119P00057500 P Jan 19, 2018 57.5 0.00 3.50
SPR 180119P00060000 P Jan 19, 2018 60.0 0.00 3.60
SPR 180119P00062500 P Jan 19, 2018 62.5 0.00 3.50
SPR 180119P00065000 P Jan 19, 2018 65.0 0.00 3.60
SPR 180119P00067500 P Jan 19, 2018 67.5 0.00 3.80
SPR 180119P00070000 P Jan 19, 2018 70.0 0.00 2.65
SPR 180119P00072500 P Jan 19, 2018 72.5 0.00 3.70
SPR 180119P00075000 P Jan 19, 2018 75.0 0.00 3.00
SPR 180119P00077500 P Jan 19, 2018 77.5 0.00 3.70
SPR 180119P00080000 P Jan 19, 2018 80.0 0.00 1.70
SPR 180119P00082500 P Jan 19, 2018 82.5 0.00 1.80
SPR 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
SPR 180119P00087500 P Jan 19, 2018 87.5 0.00 0.95
SPR 180119P00090000 P Jan 19, 2018 90.0 0.00 1.35
SPR 180119P00092500 P Jan 19, 2018 92.5 0.00 0.70
SPR 180119P00095000 P Jan 19, 2018 95.0 0.05 0.15
SPR 180216C00065000 C Feb 16, 2018 65.0 30.50 35.00
SPR 180216C00070000 C Feb 16, 2018 70.0 25.60 30.20
SPR 180216C00075000 C Feb 16, 2018 75.0 20.60 25.20
SPR 180216C00077500 C Feb 16, 2018 77.5 18.40 22.80
SPR 180216C00080000 C Feb 16, 2018 80.0 15.60 20.00
SPR 180216C00082500 C Feb 16, 2018 82.5 13.60 17.90
SPR 180216C00085000 C Feb 16, 2018 85.0 13.00 14.00
SPR 180216C00087500 C Feb 16, 2018 87.5 10.70 11.50
SPR 180216C00090000 C Feb 16, 2018 90.0 8.60 9.30
SPR 180216C00092500 C Feb 16, 2018 92.5 6.60 7.50
SPR 180216C00095000 C Feb 16, 2018 95.0 4.80 5.50
SPR 180216C00100000 C Feb 16, 2018 100.0 2.35 2.70
SPR 180216C00105000 C Feb 16, 2018 105.0 0.80 1.10
SPR 180216C00110000 C Feb 16, 2018 110.0 0.25 0.45
SPR 180216C00115000 C Feb 16, 2018 115.0 0.00 0.55
SPR 180216C00120000 C Feb 16, 2018 120.0 0.00 2.75
SPR 180216P00065000 P Feb 16, 2018 65.0 0.00 3.80
SPR 180216P00070000 P Feb 16, 2018 70.0 0.00 2.00
SPR 180216P00075000 P Feb 16, 2018 75.0 0.00 1.75
SPR 180216P00077500 P Feb 16, 2018 77.5 0.00 1.95
SPR 180216P00080000 P Feb 16, 2018 80.0 0.00 0.35
SPR 180216P00082500 P Feb 16, 2018 82.5 0.20 0.70
SPR 180216P00085000 P Feb 16, 2018 85.0 0.30 0.60
SPR 180216P00087500 P Feb 16, 2018 87.5 0.45 0.85
SPR 180216P00090000 P Feb 16, 2018 90.0 0.75 1.25
SPR 180216P00092500 P Feb 16, 2018 92.5 1.30 1.75
SPR 180216P00095000 P Feb 16, 2018 95.0 2.15 2.55
SPR 180216P00100000 P Feb 16, 2018 100.0 4.30 4.90
SPR 180216P00105000 P Feb 16, 2018 105.0 8.00 8.80
SPR 180216P00110000 P Feb 16, 2018 110.0 10.50 13.70
SPR 180216P00115000 P Feb 16, 2018 115.0 15.10 19.50
SPR 180216P00120000 P Feb 16, 2018 120.0 20.50 24.70
SPR 180420C00045000 C Apr 20, 2018 45.0 51.50 54.80
SPR 180420C00047500 C Apr 20, 2018 47.5 48.70 52.60
SPR 180420C00050000 C Apr 20, 2018 50.0 46.80 50.20
SPR 180420C00055000 C Apr 20, 2018 55.0 41.30 45.20
SPR 180420C00060000 C Apr 20, 2018 60.0 35.90 40.40
SPR 180420C00062500 C Apr 20, 2018 62.5 34.00 37.80
SPR 180420C00065000 C Apr 20, 2018 65.0 32.30 35.30
SPR 180420C00067500 C Apr 20, 2018 67.5 28.60 33.00
SPR 180420C00070000 C Apr 20, 2018 70.0 27.30 30.30
SPR 180420C00072500 C Apr 20, 2018 72.5 23.90 28.00
SPR 180420C00075000 C Apr 20, 2018 75.0 21.30 25.60
SPR 180420C00077500 C Apr 20, 2018 77.5 20.20 23.20
SPR 180420C00080000 C Apr 20, 2018 80.0 18.20 18.90
SPR 180420C00082500 C Apr 20, 2018 82.5 16.00 17.70
SPR 180420C00085000 C Apr 20, 2018 85.0 13.70 14.50
SPR 180420C00087500 C Apr 20, 2018 87.5 11.50 12.40
SPR 180420C00090000 C Apr 20, 2018 90.0 9.70 10.50
SPR 180420C00092500 C Apr 20, 2018 92.5 7.90 8.40
SPR 180420C00095000 C Apr 20, 2018 95.0 6.30 6.80
SPR 180420C00097500 C Apr 20, 2018 97.5 4.70 5.30
SPR 180420C00100000 C Apr 20, 2018 100.0 3.80 4.20
SPR 180420C00105000 C Apr 20, 2018 105.0 2.10 2.35
SPR 180420C00110000 C Apr 20, 2018 110.0 1.05 1.25
SPR 180420C00115000 C Apr 20, 2018 115.0 0.45 0.65
SPR 180420C00120000 C Apr 20, 2018 120.0 0.15 0.45
SPR 180420C00125000 C Apr 20, 2018 125.0 0.00 0.30
SPR 180420C00130000 C Apr 20, 2018 130.0 0.00 1.25
SPR 180420C00135000 C Apr 20, 2018 135.0 0.00 1.20
SPR 180420P00045000 P Apr 20, 2018 45.0 0.05 3.50
SPR 180420P00047500 P Apr 20, 2018 47.5 0.05 4.20
SPR 180420P00050000 P Apr 20, 2018 50.0 0.00 3.90
SPR 180420P00055000 P Apr 20, 2018 55.0 0.00 1.40
SPR 180420P00060000 P Apr 20, 2018 60.0 0.05 0.10
SPR 180420P00062500 P Apr 20, 2018 62.5 0.00 1.20
SPR 180420P00065000 P Apr 20, 2018 65.0 0.00 0.35
SPR 180420P00067500 P Apr 20, 2018 67.5 0.10 0.30
SPR 180420P00070000 P Apr 20, 2018 70.0 0.10 0.40
SPR 180420P00072500 P Apr 20, 2018 72.5 0.15 1.70
SPR 180420P00075000 P Apr 20, 2018 75.0 0.20 1.50
SPR 180420P00077500 P Apr 20, 2018 77.5 0.35 0.55
SPR 180420P00080000 P Apr 20, 2018 80.0 0.50 0.65
SPR 180420P00082500 P Apr 20, 2018 82.5 0.65 0.90
SPR 180420P00085000 P Apr 20, 2018 85.0 0.95 1.10
SPR 180420P00087500 P Apr 20, 2018 87.5 1.30 1.50
SPR 180420P00090000 P Apr 20, 2018 90.0 1.80 2.05
SPR 180420P00092500 P Apr 20, 2018 92.5 2.55 2.75
SPR 180420P00095000 P Apr 20, 2018 95.0 3.30 3.70
SPR 180420P00097500 P Apr 20, 2018 97.5 4.40 4.80
SPR 180420P00100000 P Apr 20, 2018 100.0 5.70 6.10
SPR 180420P00105000 P Apr 20, 2018 105.0 8.80 9.60
SPR 180420P00110000 P Apr 20, 2018 110.0 12.60 13.70
SPR 180420P00115000 P Apr 20, 2018 115.0 17.00 18.30
SPR 180420P00120000 P Apr 20, 2018 120.0 20.30 24.80
SPR 180420P00125000 P Apr 20, 2018 125.0 25.00 29.40
SPR 180420P00130000 P Apr 20, 2018 130.0 29.90 34.40
SPR 180420P00135000 P Apr 20, 2018 135.0 35.30 39.50
SPR 180720C00060000 C Jul 20, 2018 60.0 36.00 40.60
SPR 180720C00065000 C Jul 20, 2018 65.0 31.40 35.80
SPR 180720C00070000 C Jul 20, 2018 70.0 26.60 31.20
SPR 180720C00072500 C Jul 20, 2018 72.5 24.40 28.80
SPR 180720C00075000 C Jul 20, 2018 75.0 21.80 26.40
SPR 180720C00077500 C Jul 20, 2018 77.5 20.60 23.90
SPR 180720C00080000 C Jul 20, 2018 80.0 19.50 20.30
SPR 180720C00082500 C Jul 20, 2018 82.5 17.20 18.00
SPR 180720C00085000 C Jul 20, 2018 85.0 15.10 16.10
SPR 180720C00087500 C Jul 20, 2018 87.5 13.20 14.20
SPR 180720C00090000 C Jul 20, 2018 90.0 11.60 12.20
SPR 180720C00095000 C Jul 20, 2018 95.0 8.50 9.00
SPR 180720C00100000 C Jul 20, 2018 100.0 5.70 6.50
SPR 180720C00105000 C Jul 20, 2018 105.0 3.80 4.40
SPR 180720C00110000 C Jul 20, 2018 110.0 2.50 3.00
SPR 180720C00115000 C Jul 20, 2018 115.0 1.45 1.90
SPR 180720P00060000 P Jul 20, 2018 60.0 0.10 1.30
SPR 180720P00065000 P Jul 20, 2018 65.0 0.30 1.70
SPR 180720P00070000 P Jul 20, 2018 70.0 0.50 1.40
SPR 180720P00072500 P Jul 20, 2018 72.5 0.60 1.00
SPR 180720P00075000 P Jul 20, 2018 75.0 0.70 1.75
SPR 180720P00077500 P Jul 20, 2018 77.5 0.90 1.95
SPR 180720P00080000 P Jul 20, 2018 80.0 1.25 1.55
SPR 180720P00082500 P Jul 20, 2018 82.5 1.60 2.10
SPR 180720P00085000 P Jul 20, 2018 85.0 2.05 2.45
SPR 180720P00087500 P Jul 20, 2018 87.5 2.60 2.95
SPR 180720P00090000 P Jul 20, 2018 90.0 3.30 3.80
SPR 180720P00095000 P Jul 20, 2018 95.0 5.00 5.60
SPR 180720P00100000 P Jul 20, 2018 100.0 7.30 8.00
SPR 180720P00105000 P Jul 20, 2018 105.0 10.40 11.10
SPR 180720P00110000 P Jul 20, 2018 110.0 13.80 14.80
SPR 180720P00115000 P Jul 20, 2018 115.0 17.70 18.70
OPRA data is delayed 15 minutes.