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 (2014-06-27)Premium Content

Jarden Corporation (JAH)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JAH 140920C00030000 C 09/20/14 30.0 28.40 31.50
JAH 140920C00035000 C 09/20/14 35.0 23.80 25.20
JAH 140920C00040000 C 09/20/14 40.0 18.80 20.60
JAH 140920C00045000 C 09/20/14 45.0 13.80 15.60
JAH 140920C00050000 C 09/20/14 50.0 7.80 11.10
JAH 140920C00055000 C 09/20/14 55.0 4.60 5.00
JAH 140920C00060000 C 09/20/14 60.0 0.80 0.90
JAH 140920C00065000 C 09/20/14 65.0 0.00 0.25
JAH 140920C00070000 C 09/20/14 70.0 0.00 0.25
JAH 140920C00075000 C 09/20/14 75.0 0.00 0.25
JAH 140920C00080000 C 09/20/14 80.0 0.00 0.25
JAH 140920C00085000 C 09/20/14 85.0 0.00 0.25
JAH 140920P00030000 P 09/20/14 30.0 0.00 0.25
JAH 140920P00035000 P 09/20/14 35.0 0.00 0.25
JAH 140920P00040000 P 09/20/14 40.0 0.00 0.25
JAH 140920P00045000 P 09/20/14 45.0 0.00 0.25
JAH 140920P00050000 P 09/20/14 50.0 0.00 0.25
JAH 140920P00055000 P 09/20/14 55.0 0.10 0.15
JAH 140920P00060000 P 09/20/14 60.0 1.15 1.35
JAH 140920P00065000 P 09/20/14 65.0 5.10 5.90
JAH 140920P00070000 P 09/20/14 70.0 9.00 12.20
JAH 140920P00075000 P 09/20/14 75.0 14.00 17.20
JAH 140920P00080000 P 09/20/14 80.0 18.50 22.20
JAH 140920P00085000 P 09/20/14 85.0 23.50 27.20
JAH 141018C00035000 C 10/18/14 35.0 23.10 26.20
JAH 141018C00040000 C 10/18/14 40.0 19.10 20.60
JAH 141018C00045000 C 10/18/14 45.0 13.80 15.70
JAH 141018C00050000 C 10/18/14 50.0 8.60 11.10
JAH 141018C00055000 C 10/18/14 55.0 4.60 6.50
JAH 141018C00060000 C 10/18/14 60.0 1.35 1.55
JAH 141018C00065000 C 10/18/14 65.0 0.15 0.35
JAH 141018C00070000 C 10/18/14 70.0 0.00 0.25
JAH 141018C00075000 C 10/18/14 75.0 0.00 0.25
JAH 141018C00080000 C 10/18/14 80.0 0.00 0.25
JAH 141018C00085000 C 10/18/14 85.0 0.00 0.25
JAH 141018C00090000 C 10/18/14 90.0 0.00 0.25
JAH 141018P00035000 P 10/18/14 35.0 0.00 0.25
JAH 141018P00040000 P 10/18/14 40.0 0.00 0.25
JAH 141018P00045000 P 10/18/14 45.0 0.00 0.25
JAH 141018P00050000 P 10/18/14 50.0 0.05 0.20
JAH 141018P00055000 P 10/18/14 55.0 0.35 0.55
JAH 141018P00060000 P 10/18/14 60.0 1.80 2.00
JAH 141018P00065000 P 10/18/14 65.0 5.30 6.10
JAH 141018P00070000 P 10/18/14 70.0 9.50 11.30
JAH 141018P00075000 P 10/18/14 75.0 15.00 16.90
JAH 141018P00080000 P 10/18/14 80.0 18.50 22.20
JAH 141018P00085000 P 10/18/14 85.0 23.50 27.20
JAH 141018P00090000 P 10/18/14 90.0 28.50 32.20
JAH 150117C00030000 C 01/17/15 30.0 27.90 31.60
JAH 150117C00035000 C 01/17/15 35.0 22.90 26.60
JAH 150117C00040000 C 01/17/15 40.0 18.00 21.70
JAH 150117C00045000 C 01/17/15 45.0 14.40 15.90
JAH 150117C00050000 C 01/17/15 50.0 8.70 12.00
JAH 150117C00055000 C 01/17/15 55.0 5.90 6.40
JAH 150117C00060000 C 01/17/15 60.0 3.00 3.20
JAH 150117C00065000 C 01/17/15 65.0 1.10 1.35
JAH 150117C00070000 C 01/17/15 70.0 0.30 0.55
JAH 150117C00075000 C 01/17/15 75.0 0.05 0.25
JAH 150117C00080000 C 01/17/15 80.0 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 0.05 0.25
JAH 150117P00045000 P 01/17/15 45.0 0.15 0.45
JAH 150117P00050000 P 01/17/15 50.0 0.50 0.75
JAH 150117P00055000 P 01/17/15 55.0 1.40 1.70
JAH 150117P00060000 P 01/17/15 60.0 3.30 3.60
JAH 150117P00065000 P 01/17/15 65.0 6.00 6.90
JAH 150117P00070000 P 01/17/15 70.0 9.80 11.20
JAH 150117P00075000 P 01/17/15 75.0 13.50 17.20
JAH 150117P00080000 P 01/17/15 80.0 20.00 22.00
JAH 150417C00030000 C 04/17/15 30.0 29.00 31.30
JAH 150417C00035000 C 04/17/15 35.0 24.00 26.40
JAH 150417C00040000 C 04/17/15 40.0 18.70 21.00
JAH 150417C00045000 C 04/17/15 45.0 14.30 16.40
JAH 150417C00050000 C 04/17/15 50.0 10.40 12.10
JAH 150417C00055000 C 04/17/15 55.0 6.20 8.80
JAH 150417C00060000 C 04/17/15 60.0 3.60 4.30
JAH 150417C00065000 C 04/17/15 65.0 1.65 2.90
JAH 150417C00070000 C 04/17/15 70.0 0.50 1.70
JAH 150417C00075000 C 04/17/15 75.0 0.25 0.65
JAH 150417C00080000 C 04/17/15 80.0 0.00 2.00
JAH 150417C00085000 C 04/17/15 85.0 0.00 0.85
JAH 150417P00030000 P 04/17/15 30.0 0.00 0.25
JAH 150417P00035000 P 04/17/15 35.0 0.05 0.90
JAH 150417P00040000 P 04/17/15 40.0 0.20 1.05
JAH 150417P00045000 P 04/17/15 45.0 0.50 1.15
JAH 150417P00050000 P 04/17/15 50.0 0.60 2.00
JAH 150417P00055000 P 04/17/15 55.0 1.80 2.65
JAH 150417P00060000 P 04/17/15 60.0 4.10 4.50
JAH 150417P00065000 P 04/17/15 65.0 6.60 8.80
JAH 150417P00070000 P 04/17/15 70.0 10.30 12.20
JAH 150417P00075000 P 04/17/15 75.0 14.90 17.50
JAH 150417P00080000 P 04/17/15 80.0 19.60 21.30
JAH 150417P00085000 P 04/17/15 85.0 23.40 26.90

OPRA data is delayed 15 minutes.