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 (2017-03-10)Premium Content

Spirit Aerosystems Holdings Inc (SPR)
As of Mar 23 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 170421C00025000 C 04/21/17 25.0 31.30 32.70
SPR 170421C00026000 C 04/21/17 26.0 29.40 32.70
SPR 170421C00027000 C 04/21/17 27.0 27.70 31.50
SPR 170421C00028000 C 04/21/17 28.0 27.40 30.50
SPR 170421C00029000 C 04/21/17 29.0 25.70 29.50
SPR 170421C00030000 C 04/21/17 30.0 26.00 28.50
SPR 170421C00031000 C 04/21/17 31.0 23.70 28.40
SPR 170421C00032000 C 04/21/17 32.0 22.70 27.30
SPR 170421C00033000 C 04/21/17 33.0 21.70 26.40
SPR 170421C00034000 C 04/21/17 34.0 20.70 25.10
SPR 170421C00035000 C 04/21/17 35.0 19.70 24.10
SPR 170421C00036000 C 04/21/17 36.0 18.70 23.10
SPR 170421C00037000 C 04/21/17 37.0 17.70 22.40
SPR 170421C00038000 C 04/21/17 38.0 16.80 21.40
SPR 170421C00039000 C 04/21/17 39.0 15.70 20.40
SPR 170421C00040000 C 04/21/17 40.0 16.00 18.50
SPR 170421C00041000 C 04/21/17 41.0 13.80 18.40
SPR 170421C00042000 C 04/21/17 42.0 12.80 17.40
SPR 170421C00043000 C 04/21/17 43.0 11.80 16.40
SPR 170421C00044000 C 04/21/17 44.0 12.00 14.70
SPR 170421C00045000 C 04/21/17 45.0 11.40 12.80
SPR 170421C00046000 C 04/21/17 46.0 10.10 12.60
SPR 170421C00047000 C 04/21/17 47.0 7.70 12.10
SPR 170421C00048000 C 04/21/17 48.0 7.60 9.60
SPR 170421C00049000 C 04/21/17 49.0 7.40 8.60
SPR 170421C00050000 C 04/21/17 50.0 6.60 7.70
SPR 170421C00052500 C 04/21/17 52.5 2.90 7.00
SPR 170421C00055000 C 04/21/17 55.0 2.55 3.10
SPR 170421C00057500 C 04/21/17 57.5 1.00 1.35
SPR 170421C00060000 C 04/21/17 60.0 0.30 0.55
SPR 170421C00062500 C 04/21/17 62.5 0.00 0.45
SPR 170421C00065000 C 04/21/17 65.0 0.00 0.45
SPR 170421C00067500 C 04/21/17 67.5 0.00 0.40
SPR 170421C00070000 C 04/21/17 70.0 0.00 0.40
SPR 170421P00025000 P 04/21/17 25.0 0.00 0.35
SPR 170421P00026000 P 04/21/17 26.0 0.00 0.35
SPR 170421P00027000 P 04/21/17 27.0 0.00 0.35
SPR 170421P00028000 P 04/21/17 28.0 0.00 0.35
SPR 170421P00029000 P 04/21/17 29.0 0.00 0.35
SPR 170421P00030000 P 04/21/17 30.0 0.00 0.35
SPR 170421P00031000 P 04/21/17 31.0 0.00 0.35
SPR 170421P00032000 P 04/21/17 32.0 0.00 0.35
SPR 170421P00033000 P 04/21/17 33.0 0.00 0.35
SPR 170421P00034000 P 04/21/17 34.0 0.00 0.35
SPR 170421P00035000 P 04/21/17 35.0 0.00 0.35
SPR 170421P00036000 P 04/21/17 36.0 0.00 0.35
SPR 170421P00037000 P 04/21/17 37.0 0.00 0.35
SPR 170421P00038000 P 04/21/17 38.0 0.00 0.10
SPR 170421P00039000 P 04/21/17 39.0 0.00 0.40
SPR 170421P00040000 P 04/21/17 40.0 0.00 0.40
SPR 170421P00041000 P 04/21/17 41.0 0.00 0.40
SPR 170421P00042000 P 04/21/17 42.0 0.00 0.40
SPR 170421P00043000 P 04/21/17 43.0 0.00 0.40
SPR 170421P00044000 P 04/21/17 44.0 0.00 0.10
SPR 170421P00045000 P 04/21/17 45.0 0.00 0.40
SPR 170421P00046000 P 04/21/17 46.0 0.00 0.40
SPR 170421P00047000 P 04/21/17 47.0 0.00 0.40
SPR 170421P00048000 P 04/21/17 48.0 0.00 0.40
SPR 170421P00049000 P 04/21/17 49.0 0.00 0.30
SPR 170421P00050000 P 04/21/17 50.0 0.00 0.45
SPR 170421P00052500 P 04/21/17 52.5 0.10 0.55
SPR 170421P00055000 P 04/21/17 55.0 0.50 0.75
SPR 170421P00057500 P 04/21/17 57.5 1.40 1.75
SPR 170421P00060000 P 04/21/17 60.0 3.10 3.80
SPR 170421P00062500 P 04/21/17 62.5 3.50 8.00
SPR 170421P00065000 P 04/21/17 65.0 7.40 8.60
SPR 170421P00067500 P 04/21/17 67.5 8.20 12.80
SPR 170421P00070000 P 04/21/17 70.0 12.30 13.60
SPR 170519C00042500 C 05/19/17 42.5 14.10 15.50
SPR 170519C00045000 C 05/19/17 45.0 10.10 14.40
SPR 170519C00047500 C 05/19/17 47.5 7.60 12.20
SPR 170519C00050000 C 05/19/17 50.0 5.70 9.30
SPR 170519C00052500 C 05/19/17 52.5 5.30 5.90
SPR 170519C00055000 C 05/19/17 55.0 3.40 4.00
SPR 170519C00057500 C 05/19/17 57.5 1.95 2.45
SPR 170519C00060000 C 05/19/17 60.0 1.00 1.45
SPR 170519C00062500 C 05/19/17 62.5 0.45 0.90
SPR 170519C00065000 C 05/19/17 65.0 0.10 0.60
SPR 170519C00067500 C 05/19/17 67.5 0.00 0.50
SPR 170519C00070000 C 05/19/17 70.0 0.00 0.45
SPR 170519C00075000 C 05/19/17 75.0 0.00 0.40
SPR 170519C00080000 C 05/19/17 80.0 0.00 0.40
SPR 170519P00042500 P 05/19/17 42.5 0.00 0.50
SPR 170519P00045000 P 05/19/17 45.0 0.05 0.50
SPR 170519P00047500 P 05/19/17 47.5 0.05 0.55
SPR 170519P00050000 P 05/19/17 50.0 0.25 0.75
SPR 170519P00052500 P 05/19/17 52.5 0.70 1.10
SPR 170519P00055000 P 05/19/17 55.0 1.25 1.75
SPR 170519P00057500 P 05/19/17 57.5 2.30 2.70
SPR 170519P00060000 P 05/19/17 60.0 3.80 4.50
SPR 170519P00062500 P 05/19/17 62.5 5.70 6.40
SPR 170519P00065000 P 05/19/17 65.0 7.10 8.80
SPR 170519P00067500 P 05/19/17 67.5 8.20 12.70
SPR 170519P00070000 P 05/19/17 70.0 10.60 15.20
SPR 170519P00075000 P 05/19/17 75.0 15.70 20.30
SPR 170519P00080000 P 05/19/17 80.0 22.30 23.70
SPR 170721C00030000 C 07/21/17 30.0 26.30 27.90
SPR 170721C00032500 C 07/21/17 32.5 22.30 26.90
SPR 170721C00035000 C 07/21/17 35.0 20.00 24.50
SPR 170721C00037500 C 07/21/17 37.5 17.60 22.10
SPR 170721C00040000 C 07/21/17 40.0 15.00 19.70
SPR 170721C00042500 C 07/21/17 42.5 12.50 16.90
SPR 170721C00045000 C 07/21/17 45.0 11.90 13.10
SPR 170721C00047500 C 07/21/17 47.5 7.80 12.10
SPR 170721C00050000 C 07/21/17 50.0 7.90 8.60
SPR 170721C00052500 C 07/21/17 52.5 5.90 6.50
SPR 170721C00055000 C 07/21/17 55.0 4.20 4.80
SPR 170721C00057500 C 07/21/17 57.5 2.90 3.50
SPR 170721C00060000 C 07/21/17 60.0 1.65 2.30
SPR 170721C00062500 C 07/21/17 62.5 0.95 1.40
SPR 170721C00065000 C 07/21/17 65.0 0.55 1.00
SPR 170721C00067500 C 07/21/17 67.5 0.20 0.70
SPR 170721C00070000 C 07/21/17 70.0 0.05 0.55
SPR 170721C00075000 C 07/21/17 75.0 0.00 0.45
SPR 170721C00080000 C 07/21/17 80.0 0.00 0.45
SPR 170721P00030000 P 07/21/17 30.0 0.00 0.45
SPR 170721P00032500 P 07/21/17 32.5 0.00 0.45
SPR 170721P00035000 P 07/21/17 35.0 0.00 0.45
SPR 170721P00037500 P 07/21/17 37.5 0.00 0.50
SPR 170721P00040000 P 07/21/17 40.0 0.00 0.50
SPR 170721P00042500 P 07/21/17 42.5 0.10 0.60
SPR 170721P00045000 P 07/21/17 45.0 0.15 0.65
SPR 170721P00047500 P 07/21/17 47.5 0.35 0.85
SPR 170721P00050000 P 07/21/17 50.0 0.75 1.20
SPR 170721P00052500 P 07/21/17 52.5 1.25 1.80
SPR 170721P00055000 P 07/21/17 55.0 2.00 2.60
SPR 170721P00057500 P 07/21/17 57.5 3.00 3.50
SPR 170721P00060000 P 07/21/17 60.0 4.50 5.20
SPR 170721P00062500 P 07/21/17 62.5 6.20 6.90
SPR 170721P00065000 P 07/21/17 65.0 8.00 8.80
SPR 170721P00067500 P 07/21/17 67.5 8.50 12.90
SPR 170721P00070000 P 07/21/17 70.0 10.90 15.30
SPR 170721P00075000 P 07/21/17 75.0 15.60 20.20
SPR 170721P00080000 P 07/21/17 80.0 22.50 23.60
SPR 171020C00030000 C 10/20/17 30.0 26.50 27.80
SPR 171020C00032500 C 10/20/17 32.5 22.50 27.10
SPR 171020C00035000 C 10/20/17 35.0 20.10 24.70
SPR 171020C00037500 C 10/20/17 37.5 17.70 22.30
SPR 171020C00040000 C 10/20/17 40.0 15.10 19.50
SPR 171020C00042500 C 10/20/17 42.5 13.00 17.30
SPR 171020C00045000 C 10/20/17 45.0 10.60 15.10
SPR 171020C00047500 C 10/20/17 47.5 8.90 13.40
SPR 171020C00050000 C 10/20/17 50.0 7.10 11.40
SPR 171020C00052500 C 10/20/17 52.5 6.90 7.70
SPR 171020C00055000 C 10/20/17 55.0 5.30 6.10
SPR 171020C00057500 C 10/20/17 57.5 3.90 4.60
SPR 171020C00060000 C 10/20/17 60.0 2.80 3.40
SPR 171020C00062500 C 10/20/17 62.5 1.90 2.50
SPR 171020C00065000 C 10/20/17 65.0 1.25 1.80
SPR 171020C00067500 C 10/20/17 67.5 0.80 1.30
SPR 171020C00070000 C 10/20/17 70.0 0.45 0.95
SPR 171020C00075000 C 10/20/17 75.0 0.05 0.55
SPR 171020C00080000 C 10/20/17 80.0 0.00 0.50
SPR 171020C00085000 C 10/20/17 85.0 0.00 0.50
SPR 171020P00030000 P 10/20/17 30.0 0.00 0.50
SPR 171020P00032500 P 10/20/17 32.5 0.00 0.50
SPR 171020P00035000 P 10/20/17 35.0 0.00 0.50
SPR 171020P00037500 P 10/20/17 37.5 0.10 0.60
SPR 171020P00040000 P 10/20/17 40.0 0.20 0.70
SPR 171020P00042500 P 10/20/17 42.5 0.40 0.90
SPR 171020P00045000 P 10/20/17 45.0 0.65 1.15
SPR 171020P00047500 P 10/20/17 47.5 1.00 1.55
SPR 171020P00050000 P 10/20/17 50.0 1.50 2.05
SPR 171020P00052500 P 10/20/17 52.5 2.15 2.80
SPR 171020P00055000 P 10/20/17 55.0 3.00 3.60
SPR 171020P00057500 P 10/20/17 57.5 4.10 4.70
SPR 171020P00060000 P 10/20/17 60.0 5.50 6.20
SPR 171020P00062500 P 10/20/17 62.5 7.10 8.00
SPR 171020P00065000 P 10/20/17 65.0 7.00 11.40
SPR 171020P00067500 P 10/20/17 67.5 9.40 13.80
SPR 171020P00070000 P 10/20/17 70.0 11.30 15.80
SPR 171020P00075000 P 10/20/17 75.0 16.00 20.50
SPR 171020P00080000 P 10/20/17 80.0 20.50 25.20
SPR 171020P00085000 P 10/20/17 85.0 27.40 28.70

OPRA data is delayed 15 minutes.