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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JACK 161021C00050000 C 10/21/16 50.0 50.60 53.60
JACK 161021C00055000 C 10/21/16 55.0 45.90 48.50
JACK 161021C00060000 C 10/21/16 60.0 40.20 44.30
JACK 161021C00065000 C 10/21/16 65.0 35.30 38.60
JACK 161021C00070000 C 10/21/16 70.0 30.60 33.40
JACK 161021C00075000 C 10/21/16 75.0 25.50 28.40
JACK 161021C00080000 C 10/21/16 80.0 20.70 23.00
JACK 161021C00085000 C 10/21/16 85.0 16.20 17.80
JACK 161021C00090000 C 10/21/16 90.0 11.90 12.90
JACK 161021C00095000 C 10/21/16 95.0 7.30 8.00
JACK 161021C00100000 C 10/21/16 100.0 3.60 3.90
JACK 161021C00105000 C 10/21/16 105.0 1.10 1.30
JACK 161021C00110000 C 10/21/16 110.0 0.15 0.30
JACK 161021C00115000 C 10/21/16 115.0 0.00 0.50
JACK 161021C00120000 C 10/21/16 120.0 0.00 0.50
JACK 161021C00125000 C 10/21/16 125.0 0.00 0.50
JACK 161021C00130000 C 10/21/16 130.0 0.00 0.50
JACK 161021C00135000 C 10/21/16 135.0 0.00 0.50
JACK 161021C00140000 C 10/21/16 140.0 0.00 0.50
JACK 161021C00145000 C 10/21/16 145.0 0.00 0.50
JACK 161021P00050000 P 10/21/16 50.0 0.00 0.50
JACK 161021P00055000 P 10/21/16 55.0 0.00 0.40
JACK 161021P00060000 P 10/21/16 60.0 0.00 0.40
JACK 161021P00065000 P 10/21/16 65.0 0.00 0.50
JACK 161021P00070000 P 10/21/16 70.0 0.00 0.50
JACK 161021P00075000 P 10/21/16 75.0 0.00 0.50
JACK 161021P00080000 P 10/21/16 80.0 0.00 0.50
JACK 161021P00085000 P 10/21/16 85.0 0.00 0.15
JACK 161021P00090000 P 10/21/16 90.0 0.10 0.25
JACK 161021P00095000 P 10/21/16 95.0 0.40 0.65
JACK 161021P00100000 P 10/21/16 100.0 1.30 1.45
JACK 161021P00105000 P 10/21/16 105.0 3.70 4.10
JACK 161021P00110000 P 10/21/16 110.0 7.60 9.30
JACK 161021P00115000 P 10/21/16 115.0 12.00 14.50
JACK 161021P00120000 P 10/21/16 120.0 16.80 19.10
JACK 161021P00125000 P 10/21/16 125.0 22.10 24.10
JACK 161021P00130000 P 10/21/16 130.0 27.00 29.60
JACK 161021P00135000 P 10/21/16 135.0 32.10 34.20
JACK 161021P00140000 P 10/21/16 140.0 36.20 39.60
JACK 161021P00145000 P 10/21/16 145.0 41.50 44.80
JACK 161118C00050000 C 11/18/16 50.0 50.50 53.30
JACK 161118C00055000 C 11/18/16 55.0 45.50 48.10
JACK 161118C00060000 C 11/18/16 60.0 40.30 43.80
JACK 161118C00065000 C 11/18/16 65.0 35.40 38.80
JACK 161118C00070000 C 11/18/16 70.0 30.40 33.00
JACK 161118C00075000 C 11/18/16 75.0 25.60 28.40
JACK 161118C00080000 C 11/18/16 80.0 20.80 23.40
JACK 161118C00085000 C 11/18/16 85.0 16.20 18.10
JACK 161118C00090000 C 11/18/16 90.0 12.40 13.40
JACK 161118C00095000 C 11/18/16 95.0 8.30 9.30
JACK 161118C00100000 C 11/18/16 100.0 4.60 5.20
JACK 161118C00105000 C 11/18/16 105.0 2.15 2.45
JACK 161118C00110000 C 11/18/16 110.0 0.65 1.00
JACK 161118C00115000 C 11/18/16 115.0 0.15 0.40
JACK 161118C00120000 C 11/18/16 120.0 0.00 0.45
JACK 161118C00125000 C 11/18/16 125.0 0.00 0.40
JACK 161118C00130000 C 11/18/16 130.0 0.00 0.40
JACK 161118C00135000 C 11/18/16 135.0 0.00 0.40
JACK 161118C00140000 C 11/18/16 140.0 0.00 0.40
JACK 161118C00145000 C 11/18/16 145.0 0.00 0.40
JACK 161118P00050000 P 11/18/16 50.0 0.00 0.45
JACK 161118P00055000 P 11/18/16 55.0 0.00 0.45
JACK 161118P00060000 P 11/18/16 60.0 0.00 0.45
JACK 161118P00065000 P 11/18/16 65.0 0.00 0.40
JACK 161118P00070000 P 11/18/16 70.0 0.00 0.45
JACK 161118P00075000 P 11/18/16 75.0 0.00 0.45
JACK 161118P00080000 P 11/18/16 80.0 0.05 0.45
JACK 161118P00085000 P 11/18/16 85.0 0.15 0.40
JACK 161118P00090000 P 11/18/16 90.0 0.45 0.75
JACK 161118P00095000 P 11/18/16 95.0 1.05 1.35
JACK 161118P00100000 P 11/18/16 100.0 2.40 2.65
JACK 161118P00105000 P 11/18/16 105.0 4.60 5.20
JACK 161118P00110000 P 11/18/16 110.0 8.30 9.90
JACK 161118P00115000 P 11/18/16 115.0 12.30 14.50
JACK 161118P00120000 P 11/18/16 120.0 17.00 19.00
JACK 161118P00125000 P 11/18/16 125.0 22.00 24.50
JACK 161118P00130000 P 11/18/16 130.0 25.80 29.80
JACK 161118P00135000 P 11/18/16 135.0 32.10 34.10
JACK 161118P00140000 P 11/18/16 140.0 37.00 39.30
JACK 161118P00145000 P 11/18/16 145.0 41.90 44.00
JACK 161216C00035000 C 12/16/16 35.0 65.50 68.20
JACK 161216C00040000 C 12/16/16 40.0 60.70 63.20
JACK 161216C00045000 C 12/16/16 45.0 55.30 58.80
JACK 161216C00050000 C 12/16/16 50.0 50.30 53.80
JACK 161216C00055000 C 12/16/16 55.0 45.70 48.30
JACK 161216C00060000 C 12/16/16 60.0 40.90 43.20
JACK 161216C00065000 C 12/16/16 65.0 35.80 38.20
JACK 161216C00070000 C 12/16/16 70.0 30.90 33.20
JACK 161216C00075000 C 12/16/16 75.0 26.20 28.30
JACK 161216C00080000 C 12/16/16 80.0 21.50 23.60
JACK 161216C00085000 C 12/16/16 85.0 17.70 18.70
JACK 161216C00090000 C 12/16/16 90.0 13.60 14.40
JACK 161216C00095000 C 12/16/16 95.0 9.90 10.60
JACK 161216C00100000 C 12/16/16 100.0 6.90 7.20
JACK 161216C00105000 C 12/16/16 105.0 4.40 4.80
JACK 161216C00110000 C 12/16/16 110.0 2.50 2.90
JACK 161216C00115000 C 12/16/16 115.0 1.20 1.65
JACK 161216C00120000 C 12/16/16 120.0 0.50 0.95
JACK 161216C00125000 C 12/16/16 125.0 0.10 0.55
JACK 161216P00035000 P 12/16/16 35.0 0.00 0.45
JACK 161216P00040000 P 12/16/16 40.0 0.00 0.40
JACK 161216P00045000 P 12/16/16 45.0 0.00 0.10
JACK 161216P00050000 P 12/16/16 50.0 0.00 0.45
JACK 161216P00055000 P 12/16/16 55.0 0.00 0.50
JACK 161216P00060000 P 12/16/16 60.0 0.05 0.45
JACK 161216P00065000 P 12/16/16 65.0 0.15 0.45
JACK 161216P00070000 P 12/16/16 70.0 0.10 0.55
JACK 161216P00075000 P 12/16/16 75.0 0.35 0.60
JACK 161216P00080000 P 12/16/16 80.0 0.55 0.90
JACK 161216P00085000 P 12/16/16 85.0 1.00 1.35
JACK 161216P00090000 P 12/16/16 90.0 1.70 2.10
JACK 161216P00095000 P 12/16/16 95.0 2.90 3.30
JACK 161216P00100000 P 12/16/16 100.0 4.70 5.20
JACK 161216P00105000 P 12/16/16 105.0 7.20 7.80
JACK 161216P00110000 P 12/16/16 110.0 10.40 11.90
JACK 161216P00115000 P 12/16/16 115.0 13.90 15.70
JACK 161216P00120000 P 12/16/16 120.0 18.10 20.30
JACK 161216P00125000 P 12/16/16 125.0 22.80 24.80
JACK 170317C00045000 C 03/17/17 45.0 55.40 58.70
JACK 170317C00050000 C 03/17/17 50.0 50.30 53.80
JACK 170317C00055000 C 03/17/17 55.0 45.10 48.90
JACK 170317C00060000 C 03/17/17 60.0 40.10 43.90
JACK 170317C00065000 C 03/17/17 65.0 35.30 39.20
JACK 170317C00070000 C 03/17/17 70.0 30.90 33.80
JACK 170317C00075000 C 03/17/17 75.0 26.20 29.40
JACK 170317C00080000 C 03/17/17 80.0 22.00 24.80
JACK 170317C00085000 C 03/17/17 85.0 17.90 20.40
JACK 170317C00090000 C 03/17/17 90.0 14.10 16.40
JACK 170317C00095000 C 03/17/17 95.0 11.20 12.80
JACK 170317C00100000 C 03/17/17 100.0 9.20 9.70
JACK 170317C00105000 C 03/17/17 105.0 6.70 7.30
JACK 170317C00110000 C 03/17/17 110.0 4.60 5.40
JACK 170317C00115000 C 03/17/17 115.0 3.10 3.60
JACK 170317C00120000 C 03/17/17 120.0 1.85 2.75
JACK 170317C00125000 C 03/17/17 125.0 1.15 2.10
JACK 170317C00130000 C 03/17/17 130.0 0.65 1.55
JACK 170317C00135000 C 03/17/17 135.0 0.30 0.90
JACK 170317P00045000 P 03/17/17 45.0 0.00 0.20
JACK 170317P00050000 P 03/17/17 50.0 0.00 0.50
JACK 170317P00055000 P 03/17/17 55.0 0.00 0.55
JACK 170317P00060000 P 03/17/17 60.0 0.05 1.00
JACK 170317P00065000 P 03/17/17 65.0 0.25 1.20
JACK 170317P00070000 P 03/17/17 70.0 0.50 1.55
JACK 170317P00075000 P 03/17/17 75.0 0.70 2.05
JACK 170317P00080000 P 03/17/17 80.0 1.50 2.30
JACK 170317P00085000 P 03/17/17 85.0 2.40 3.40
JACK 170317P00090000 P 03/17/17 90.0 3.60 4.40
JACK 170317P00095000 P 03/17/17 95.0 5.20 6.10
JACK 170317P00100000 P 03/17/17 100.0 7.20 7.90
JACK 170317P00105000 P 03/17/17 105.0 9.70 10.60
JACK 170317P00110000 P 03/17/17 110.0 12.40 13.50
JACK 170317P00115000 P 03/17/17 115.0 16.00 18.40
JACK 170317P00120000 P 03/17/17 120.0 19.50 22.40
JACK 170317P00125000 P 03/17/17 125.0 23.50 26.30
JACK 170317P00130000 P 03/17/17 130.0 28.50 30.80
JACK 170317P00135000 P 03/17/17 135.0 33.10 35.50

OPRA data is delayed 15 minutes.