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 (2014-09-26)Premium Content

Jarden Corporation (JAH)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JAH 141122C00035000 C 11/22/14 35.0 32.70 33.50
JAH 141122C00040000 C 11/22/14 40.0 26.30 29.70
JAH 141122C00045000 C 11/22/14 45.0 21.50 24.70
JAH 141122C00050000 C 11/22/14 50.0 16.50 19.70
JAH 141122C00055000 C 11/22/14 55.0 12.10 13.50
JAH 141122C00060000 C 11/22/14 60.0 7.80 8.40
JAH 141122C00065000 C 11/22/14 65.0 2.85 4.30
JAH 141122C00070000 C 11/22/14 70.0 0.00 0.25
JAH 141122C00075000 C 11/22/14 75.0 0.00 0.25
JAH 141122C00080000 C 11/22/14 80.0 0.00 0.25
JAH 141122C00085000 C 11/22/14 85.0 0.00 0.25
JAH 141122C00090000 C 11/22/14 90.0 0.00 0.25
JAH 141122P00035000 P 11/22/14 35.0 0.00 0.25
JAH 141122P00040000 P 11/22/14 40.0 0.00 0.25
JAH 141122P00045000 P 11/22/14 45.0 0.00 0.25
JAH 141122P00050000 P 11/22/14 50.0 0.00 0.25
JAH 141122P00055000 P 11/22/14 55.0 0.00 0.25
JAH 141122P00060000 P 11/22/14 60.0 0.00 0.25
JAH 141122P00065000 P 11/22/14 65.0 0.00 0.20
JAH 141122P00070000 P 11/22/14 70.0 0.65 2.15
JAH 141122P00075000 P 11/22/14 75.0 4.70 7.60
JAH 141122P00080000 P 11/22/14 80.0 9.60 12.90
JAH 141122P00085000 P 11/22/14 85.0 14.60 17.90
JAH 141122P00090000 P 11/22/14 90.0 19.80 22.60
JAH 141220C00030000 C 12/20/14 30.0 37.60 39.70
JAH 141220C00035000 C 12/20/14 35.0 31.50 35.40
JAH 141220C00040000 C 12/20/14 40.0 26.50 30.40
JAH 141220C00045000 C 12/20/14 45.0 21.60 25.50
JAH 141220C00050000 C 12/20/14 50.0 17.20 20.50
JAH 141220C00055000 C 12/20/14 55.0 12.70 14.80
JAH 141220C00060000 C 12/20/14 60.0 7.90 10.40
JAH 141220C00065000 C 12/20/14 65.0 3.30 3.70
JAH 141220C00070000 C 12/20/14 70.0 0.50 0.65
JAH 141220C00075000 C 12/20/14 75.0 0.00 0.25
JAH 141220C00080000 C 12/20/14 80.0 0.00 0.25
JAH 141220C00085000 C 12/20/14 85.0 0.00 0.25
JAH 141220C00090000 C 12/20/14 90.0 0.00 0.25
JAH 141220P00030000 P 12/20/14 30.0 0.00 0.25
JAH 141220P00035000 P 12/20/14 35.0 0.00 0.25
JAH 141220P00040000 P 12/20/14 40.0 0.00 0.25
JAH 141220P00045000 P 12/20/14 45.0 0.00 0.25
JAH 141220P00050000 P 12/20/14 50.0 0.00 0.25
JAH 141220P00055000 P 12/20/14 55.0 0.00 0.25
JAH 141220P00060000 P 12/20/14 60.0 0.00 0.10
JAH 141220P00065000 P 12/20/14 65.0 0.35 0.50
JAH 141220P00070000 P 12/20/14 70.0 2.35 2.65
JAH 141220P00075000 P 12/20/14 75.0 4.60 8.00
JAH 141220P00080000 P 12/20/14 80.0 9.60 12.20
JAH 141220P00085000 P 12/20/14 85.0 14.60 17.90
JAH 141220P00090000 P 12/20/14 90.0 20.20 22.30
JAH 150117C00030000 C 01/17/15 30.0 37.30 39.80
JAH 150117C00035000 C 01/17/15 35.0 32.10 35.50
JAH 150117C00040000 C 01/17/15 40.0 26.90 30.50
JAH 150117C00045000 C 01/17/15 45.0 22.50 25.00
JAH 150117C00050000 C 01/17/15 50.0 17.80 20.00
JAH 150117C00055000 C 01/17/15 55.0 12.80 14.90
JAH 150117C00060000 C 01/17/15 60.0 8.00 9.60
JAH 150117C00065000 C 01/17/15 65.0 3.80 4.20
JAH 150117C00070000 C 01/17/15 70.0 1.05 1.25
JAH 150117C00075000 C 01/17/15 75.0 0.10 0.35
JAH 150117C00080000 C 01/17/15 80.0 0.00 0.25
JAH 150117C00085000 C 01/17/15 85.0 0.00 0.25
JAH 150117C00090000 C 01/17/15 90.0 0.00 0.25
JAH 150117P00030000 P 01/17/15 30.0 0.00 0.25
JAH 150117P00035000 P 01/17/15 35.0 0.00 0.25
JAH 150117P00040000 P 01/17/15 40.0 0.00 0.25
JAH 150117P00045000 P 01/17/15 45.0 0.00 0.25
JAH 150117P00050000 P 01/17/15 50.0 0.00 0.25
JAH 150117P00055000 P 01/17/15 55.0 0.00 0.25
JAH 150117P00060000 P 01/17/15 60.0 0.20 0.30
JAH 150117P00065000 P 01/17/15 65.0 0.80 1.00
JAH 150117P00070000 P 01/17/15 70.0 2.90 3.20
JAH 150117P00075000 P 01/17/15 75.0 4.80 7.40
JAH 150117P00080000 P 01/17/15 80.0 10.30 12.40
JAH 150117P00085000 P 01/17/15 85.0 14.90 17.30
JAH 150117P00090000 P 01/17/15 90.0 20.40 22.40
JAH 150417C00030000 C 04/17/15 30.0 37.40 39.80
JAH 150417C00035000 C 04/17/15 35.0 31.60 35.50
JAH 150417C00040000 C 04/17/15 40.0 27.50 30.00
JAH 150417C00045000 C 04/17/15 45.0 21.90 25.60
JAH 150417C00050000 C 04/17/15 50.0 17.50 20.80
JAH 150417C00055000 C 04/17/15 55.0 13.10 15.30
JAH 150417C00060000 C 04/17/15 60.0 8.90 10.00
JAH 150417C00065000 C 04/17/15 65.0 5.30 5.80
JAH 150417C00070000 C 04/17/15 70.0 2.55 2.95
JAH 150417C00075000 C 04/17/15 75.0 1.10 1.55
JAH 150417C00080000 C 04/17/15 80.0 0.40 0.70
JAH 150417C00085000 C 04/17/15 85.0 0.00 0.40
JAH 150417C00090000 C 04/17/15 90.0 0.00 0.25
JAH 150417P00030000 P 04/17/15 30.0 0.00 0.25
JAH 150417P00035000 P 04/17/15 35.0 0.00 0.25
JAH 150417P00040000 P 04/17/15 40.0 0.00 0.25
JAH 150417P00045000 P 04/17/15 45.0 0.00 0.50
JAH 150417P00050000 P 04/17/15 50.0 0.00 0.60
JAH 150417P00055000 P 04/17/15 55.0 0.50 0.75
JAH 150417P00060000 P 04/17/15 60.0 0.85 1.30
JAH 150417P00065000 P 04/17/15 65.0 2.15 2.55
JAH 150417P00070000 P 04/17/15 70.0 4.40 4.90
JAH 150417P00075000 P 04/17/15 75.0 6.90 8.50
JAH 150417P00080000 P 04/17/15 80.0 10.90 12.80
JAH 150417P00085000 P 04/17/15 85.0 15.10 17.40
JAH 150417P00090000 P 04/17/15 90.0 20.10 22.20

OPRA data is delayed 15 minutes.