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 (2017-09-08)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 171117C00060000 C 11/17/17 60.0 19.30 20.70
SPR 171117C00065000 C 11/17/17 65.0 14.70 15.60
SPR 171117C00067500 C 11/17/17 67.5 12.70 13.20
SPR 171117C00070000 C 11/17/17 70.0 10.40 10.70
SPR 171117C00072500 C 11/17/17 72.5 8.10 8.40
SPR 171117C00075000 C 11/17/17 75.0 6.00 6.40
SPR 171117C00077500 C 11/17/17 77.5 4.20 4.60
SPR 171117C00080000 C 11/17/17 80.0 2.80 3.10
SPR 171117C00082500 C 11/17/17 82.5 1.70 1.90
SPR 171117C00085000 C 11/17/17 85.0 0.95 1.15
SPR 171117C00087500 C 11/17/17 87.5 0.50 0.65
SPR 171117C00090000 C 11/17/17 90.0 0.25 0.45
SPR 171117C00095000 C 11/17/17 95.0 0.05 0.40
SPR 171117C00100000 C 11/17/17 100.0 0.00 0.45
SPR 171117C00105000 C 11/17/17 105.0 0.00 0.45
SPR 171117C00110000 C 11/17/17 110.0 0.00 0.45
SPR 171117P00060000 P 11/17/17 60.0 0.00 0.20
SPR 171117P00065000 P 11/17/17 65.0 0.10 0.25
SPR 171117P00067500 P 11/17/17 67.5 0.15 0.35
SPR 171117P00070000 P 11/17/17 70.0 0.30 0.50
SPR 171117P00072500 P 11/17/17 72.5 0.50 0.65
SPR 171117P00075000 P 11/17/17 75.0 0.95 1.10
SPR 171117P00077500 P 11/17/17 77.5 1.60 1.80
SPR 171117P00080000 P 11/17/17 80.0 2.60 3.00
SPR 171117P00082500 P 11/17/17 82.5 4.00 4.30
SPR 171117P00085000 P 11/17/17 85.0 5.70 6.10
SPR 171117P00087500 P 11/17/17 87.5 7.70 8.10
SPR 171117P00090000 P 11/17/17 90.0 10.00 10.40
SPR 171117P00095000 P 11/17/17 95.0 13.90 15.30
SPR 171117P00100000 P 11/17/17 100.0 18.90 20.30
SPR 171117P00105000 P 11/17/17 105.0 24.10 25.50
SPR 171117P00110000 P 11/17/17 110.0 28.90 30.30
SPR 180119C00035000 C 01/19/18 35.0 45.00 45.50
SPR 180119C00037500 C 01/19/18 37.5 42.50 43.40
SPR 180119C00040000 C 01/19/18 40.0 40.00 40.50
SPR 180119C00042500 C 01/19/18 42.5 37.50 38.10
SPR 180119C00045000 C 01/19/18 45.0 35.00 35.80
SPR 180119C00047500 C 01/19/18 47.5 32.30 33.10
SPR 180119C00050000 C 01/19/18 50.0 29.80 30.70
SPR 180119C00052500 C 01/19/18 52.5 26.10 29.40
SPR 180119C00055000 C 01/19/18 55.0 25.10 25.60
SPR 180119C00057500 C 01/19/18 57.5 22.60 23.40
SPR 180119C00060000 C 01/19/18 60.0 20.00 20.80
SPR 180119C00062500 C 01/19/18 62.5 17.50 18.40
SPR 180119C00065000 C 01/19/18 65.0 15.30 16.00
SPR 180119C00067500 C 01/19/18 67.5 13.10 13.50
SPR 180119C00070000 C 01/19/18 70.0 10.90 11.60
SPR 180119C00072500 C 01/19/18 72.5 8.70 9.10
SPR 180119C00075000 C 01/19/18 75.0 6.90 7.20
SPR 180119C00077500 C 01/19/18 77.5 5.20 5.50
SPR 180119C00080000 C 01/19/18 80.0 3.80 4.10
SPR 180119C00082500 C 01/19/18 82.5 2.65 3.00
SPR 180119C00085000 C 01/19/18 85.0 1.75 2.00
SPR 180119C00087500 C 01/19/18 87.5 1.10 1.30
SPR 180119C00090000 C 01/19/18 90.0 0.65 0.85
SPR 180119C00095000 C 01/19/18 95.0 0.20 0.35
SPR 180119P00035000 P 01/19/18 35.0 0.00 0.55
SPR 180119P00037500 P 01/19/18 37.5 0.00 0.55
SPR 180119P00040000 P 01/19/18 40.0 0.00 0.55
SPR 180119P00042500 P 01/19/18 42.5 0.00 0.55
SPR 180119P00045000 P 01/19/18 45.0 0.00 0.60
SPR 180119P00047500 P 01/19/18 47.5 0.00 0.55
SPR 180119P00050000 P 01/19/18 50.0 0.05 0.15
SPR 180119P00052500 P 01/19/18 52.5 0.05 0.20
SPR 180119P00055000 P 01/19/18 55.0 0.10 0.20
SPR 180119P00057500 P 01/19/18 57.5 0.15 0.25
SPR 180119P00060000 P 01/19/18 60.0 0.20 0.30
SPR 180119P00062500 P 01/19/18 62.5 0.25 0.40
SPR 180119P00065000 P 01/19/18 65.0 0.35 0.50
SPR 180119P00067500 P 01/19/18 67.5 0.50 0.65
SPR 180119P00070000 P 01/19/18 70.0 0.75 0.90
SPR 180119P00072500 P 01/19/18 72.5 1.15 1.30
SPR 180119P00075000 P 01/19/18 75.0 1.70 1.85
SPR 180119P00077500 P 01/19/18 77.5 2.45 2.65
SPR 180119P00080000 P 01/19/18 80.0 3.50 3.70
SPR 180119P00082500 P 01/19/18 82.5 4.80 5.20
SPR 180119P00085000 P 01/19/18 85.0 6.30 6.80
SPR 180119P00087500 P 01/19/18 87.5 8.30 8.60
SPR 180119P00090000 P 01/19/18 90.0 10.30 10.60
SPR 180119P00095000 P 01/19/18 95.0 14.80 15.50
SPR 180420C00045000 C 04/20/18 45.0 33.10 37.70
SPR 180420C00047500 C 04/20/18 47.5 30.50 35.30
SPR 180420C00050000 C 04/20/18 50.0 28.40 33.00
SPR 180420C00055000 C 04/20/18 55.0 23.50 28.10
SPR 180420C00060000 C 04/20/18 60.0 19.90 22.40
SPR 180420C00062500 C 04/20/18 62.5 16.50 21.00
SPR 180420C00065000 C 04/20/18 65.0 16.00 16.90
SPR 180420C00067500 C 04/20/18 67.5 14.00 14.60
SPR 180420C00070000 C 04/20/18 70.0 11.60 12.50
SPR 180420C00072500 C 04/20/18 72.5 10.00 10.50
SPR 180420C00075000 C 04/20/18 75.0 8.30 8.90
SPR 180420C00077500 C 04/20/18 77.5 6.70 7.40
SPR 180420C00080000 C 04/20/18 80.0 5.50 5.90
SPR 180420C00082500 C 04/20/18 82.5 4.10 4.70
SPR 180420C00085000 C 04/20/18 85.0 3.10 3.70
SPR 180420C00087500 C 04/20/18 87.5 2.20 2.85
SPR 180420C00090000 C 04/20/18 90.0 1.70 2.20
SPR 180420C00095000 C 04/20/18 95.0 0.85 1.20
SPR 180420C00100000 C 04/20/18 100.0 0.40 0.65
SPR 180420P00045000 P 04/20/18 45.0 0.15 0.25
SPR 180420P00047500 P 04/20/18 47.5 0.10 0.35
SPR 180420P00050000 P 04/20/18 50.0 0.15 0.35
SPR 180420P00055000 P 04/20/18 55.0 0.30 0.55
SPR 180420P00060000 P 04/20/18 60.0 0.50 0.75
SPR 180420P00062500 P 04/20/18 62.5 0.65 1.00
SPR 180420P00065000 P 04/20/18 65.0 0.90 1.20
SPR 180420P00067500 P 04/20/18 67.5 1.25 1.50
SPR 180420P00070000 P 04/20/18 70.0 1.65 1.95
SPR 180420P00072500 P 04/20/18 72.5 2.20 2.70
SPR 180420P00075000 P 04/20/18 75.0 2.90 3.60
SPR 180420P00077500 P 04/20/18 77.5 3.70 4.20
SPR 180420P00080000 P 04/20/18 80.0 4.80 5.50
SPR 180420P00082500 P 04/20/18 82.5 6.10 6.90
SPR 180420P00085000 P 04/20/18 85.0 7.50 8.40
SPR 180420P00087500 P 04/20/18 87.5 9.30 10.00
SPR 180420P00090000 P 04/20/18 90.0 11.10 11.90
SPR 180420P00095000 P 04/20/18 95.0 15.20 16.00
SPR 180420P00100000 P 04/20/18 100.0 19.00 21.00

OPRA data is delayed 15 minutes.