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 (2015-12-25)Premium Content

Jarden Corporation (JAH)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JAH 160219C00030000 C 02/19/16 30.0 19.50 23.20
JAH 160219C00032500 C 02/19/16 32.5 16.80 20.80
JAH 160219C00035000 C 02/19/16 35.0 14.60 18.20
JAH 160219C00037500 C 02/19/16 37.5 11.90 15.80
JAH 160219C00040000 C 02/19/16 40.0 9.60 13.20
JAH 160219C00042500 C 02/19/16 42.5 7.10 10.80
JAH 160219C00045000 C 02/19/16 45.0 5.70 6.50
JAH 160219C00047500 C 02/19/16 47.5 3.60 4.30
JAH 160219C00050000 C 02/19/16 50.0 1.80 2.20
JAH 160219C00052500 C 02/19/16 52.5 0.35 0.75
JAH 160219C00055000 C 02/19/16 55.0 0.00 0.55
JAH 160219C00057500 C 02/19/16 57.5 0.00 1.10
JAH 160219C00060000 C 02/19/16 60.0 0.00 1.10
JAH 160219C00062500 C 02/19/16 62.5 0.00 1.10
JAH 160219C00065000 C 02/19/16 65.0 0.00 1.10
JAH 160219C00070000 C 02/19/16 70.0 0.00 1.10
JAH 160219C00075000 C 02/19/16 75.0 0.00 1.10
JAH 160219C00080000 C 02/19/16 80.0 0.00 1.10
JAH 160219C00085000 C 02/19/16 85.0 0.00 1.10
JAH 160219P00030000 P 02/19/16 30.0 0.00 1.10
JAH 160219P00032500 P 02/19/16 32.5 0.00 0.05
JAH 160219P00035000 P 02/19/16 35.0 0.00 1.15
JAH 160219P00037500 P 02/19/16 37.5 0.00 1.15
JAH 160219P00040000 P 02/19/16 40.0 0.00 0.25
JAH 160219P00042500 P 02/19/16 42.5 0.00 0.20
JAH 160219P00045000 P 02/19/16 45.0 0.15 0.35
JAH 160219P00047500 P 02/19/16 47.5 0.40 0.70
JAH 160219P00050000 P 02/19/16 50.0 1.00 1.40
JAH 160219P00052500 P 02/19/16 52.5 1.90 2.55
JAH 160219P00055000 P 02/19/16 55.0 2.30 5.60
JAH 160219P00057500 P 02/19/16 57.5 4.30 8.00
JAH 160219P00060000 P 02/19/16 60.0 6.80 11.50
JAH 160219P00062500 P 02/19/16 62.5 9.30 13.70
JAH 160219P00065000 P 02/19/16 65.0 11.80 16.40
JAH 160219P00070000 P 02/19/16 70.0 16.80 21.40
JAH 160219P00075000 P 02/19/16 75.0 21.90 26.20
JAH 160219P00080000 P 02/19/16 80.0 26.70 31.20
JAH 160219P00085000 P 02/19/16 85.0 31.90 36.40
JAH 160318C00027500 C 03/18/16 27.5 22.10 25.80
JAH 160318C00030000 C 03/18/16 30.0 19.40 23.30
JAH 160318C00032500 C 03/18/16 32.5 16.90 20.80
JAH 160318C00035000 C 03/18/16 35.0 14.30 18.40
JAH 160318C00037500 C 03/18/16 37.5 12.00 16.00
JAH 160318C00040000 C 03/18/16 40.0 9.70 13.60
JAH 160318C00042500 C 03/18/16 42.5 8.50 9.20
JAH 160318C00045000 C 03/18/16 45.0 6.30 7.00
JAH 160318C00047500 C 03/18/16 47.5 4.10 4.90
JAH 160318C00050000 C 03/18/16 50.0 2.50 3.10
JAH 160318C00052500 C 03/18/16 52.5 1.15 1.50
JAH 160318C00055000 C 03/18/16 55.0 0.15 0.35
JAH 160318C00057500 C 03/18/16 57.5 0.00 0.80
JAH 160318C00060000 C 03/18/16 60.0 0.00 1.10
JAH 160318C00065000 C 03/18/16 65.0 0.00 1.10
JAH 160318C00070000 C 03/18/16 70.0 0.00 1.10
JAH 160318C00075000 C 03/18/16 75.0 0.00 1.10
JAH 160318P00027500 P 03/18/16 27.5 0.00 1.25
JAH 160318P00030000 P 03/18/16 30.0 0.00 0.25
JAH 160318P00032500 P 03/18/16 32.5 0.00 0.25
JAH 160318P00035000 P 03/18/16 35.0 0.05 0.25
JAH 160318P00037500 P 03/18/16 37.5 0.10 0.30
JAH 160318P00040000 P 03/18/16 40.0 0.20 0.45
JAH 160318P00042500 P 03/18/16 42.5 0.30 0.50
JAH 160318P00045000 P 03/18/16 45.0 0.55 0.90
JAH 160318P00047500 P 03/18/16 47.5 1.00 1.40
JAH 160318P00050000 P 03/18/16 50.0 1.75 2.10
JAH 160318P00052500 P 03/18/16 52.5 2.65 3.30
JAH 160318P00055000 P 03/18/16 55.0 3.90 4.80
JAH 160318P00057500 P 03/18/16 57.5 4.30 8.20
JAH 160318P00060000 P 03/18/16 60.0 6.70 11.20
JAH 160318P00065000 P 03/18/16 65.0 11.70 15.60
JAH 160318P00070000 P 03/18/16 70.0 16.80 21.40
JAH 160318P00075000 P 03/18/16 75.0 21.90 26.50
JAH 160415C00027500 C 04/15/16 27.5 22.10 25.80
JAH 160415C00030000 C 04/15/16 30.0 19.50 23.40
JAH 160415C00032500 C 04/15/16 32.5 16.80 21.00
JAH 160415C00035000 C 04/15/16 35.0 14.70 18.50
JAH 160415C00037500 C 04/15/16 37.5 12.30 16.10
JAH 160415C00040000 C 04/15/16 40.0 11.10 11.80
JAH 160415C00042500 C 04/15/16 42.5 8.80 9.60
JAH 160415C00045000 C 04/15/16 45.0 6.50 7.40
JAH 160415C00047500 C 04/15/16 47.5 4.60 5.40
JAH 160415C00050000 C 04/15/16 50.0 3.00 3.70
JAH 160415C00052500 C 04/15/16 52.5 1.55 2.10
JAH 160415C00055000 C 04/15/16 55.0 0.45 0.75
JAH 160415C00057500 C 04/15/16 57.5 0.00 0.25
JAH 160415C00060000 C 04/15/16 60.0 0.00 1.20
JAH 160415C00065000 C 04/15/16 65.0 0.00 1.15
JAH 160415C00070000 C 04/15/16 70.0 0.00 1.15
JAH 160415C00075000 C 04/15/16 75.0 0.00 1.15
JAH 160415C00080000 C 04/15/16 80.0 0.00 1.15
JAH 160415P00027500 P 04/15/16 27.5 0.00 0.10
JAH 160415P00030000 P 04/15/16 30.0 0.05 0.15
JAH 160415P00032500 P 04/15/16 32.5 0.10 0.35
JAH 160415P00035000 P 04/15/16 35.0 0.15 0.45
JAH 160415P00037500 P 04/15/16 37.5 0.25 0.55
JAH 160415P00040000 P 04/15/16 40.0 0.40 0.70
JAH 160415P00042500 P 04/15/16 42.5 0.60 0.95
JAH 160415P00045000 P 04/15/16 45.0 0.90 1.30
JAH 160415P00047500 P 04/15/16 47.5 1.50 1.90
JAH 160415P00050000 P 04/15/16 50.0 2.25 2.80
JAH 160415P00052500 P 04/15/16 52.5 3.10 3.80
JAH 160415P00055000 P 04/15/16 55.0 4.30 5.10
JAH 160415P00057500 P 04/15/16 57.5 4.30 8.40
JAH 160415P00060000 P 04/15/16 60.0 6.80 11.40
JAH 160415P00065000 P 04/15/16 65.0 11.80 16.40
JAH 160415P00070000 P 04/15/16 70.0 16.80 21.40
JAH 160415P00075000 P 04/15/16 75.0 21.80 26.40
JAH 160415P00080000 P 04/15/16 80.0 26.70 31.40
JAH 160715C00025000 C 07/15/16 25.0 24.10 28.40
JAH 160715C00027500 C 07/15/16 27.5 21.70 26.00
JAH 160715C00030000 C 07/15/16 30.0 19.30 23.50
JAH 160715C00032500 C 07/15/16 32.5 17.50 21.20
JAH 160715C00035000 C 07/15/16 35.0 15.00 19.00
JAH 160715C00037500 C 07/15/16 37.5 13.80 14.80
JAH 160715C00040000 C 07/15/16 40.0 11.60 12.60
JAH 160715C00042500 C 07/15/16 42.5 9.50 10.50
JAH 160715C00045000 C 07/15/16 45.0 7.80 8.50
JAH 160715C00047500 C 07/15/16 47.5 6.10 6.80
JAH 160715C00050000 C 07/15/16 50.0 4.50 5.20
JAH 160715C00052500 C 07/15/16 52.5 2.95 3.60
JAH 160715C00055000 C 07/15/16 55.0 1.70 2.20
JAH 160715C00057500 C 07/15/16 57.5 0.60 1.10
JAH 160715C00060000 C 07/15/16 60.0 0.10 0.40
JAH 160715C00065000 C 07/15/16 65.0 0.00 1.30
JAH 160715C00070000 C 07/15/16 70.0 0.00 1.70
JAH 160715C00075000 C 07/15/16 75.0 0.00 1.70
JAH 160715C00080000 C 07/15/16 80.0 0.00 4.90
JAH 160715P00025000 P 07/15/16 25.0 0.10 0.40
JAH 160715P00027500 P 07/15/16 27.5 0.20 0.45
JAH 160715P00030000 P 07/15/16 30.0 0.25 0.55
JAH 160715P00032500 P 07/15/16 32.5 0.40 0.70
JAH 160715P00035000 P 07/15/16 35.0 0.50 0.85
JAH 160715P00037500 P 07/15/16 37.5 0.70 1.10
JAH 160715P00040000 P 07/15/16 40.0 1.10 1.40
JAH 160715P00042500 P 07/15/16 42.5 1.40 1.80
JAH 160715P00045000 P 07/15/16 45.0 1.95 2.35
JAH 160715P00047500 P 07/15/16 47.5 2.70 3.10
JAH 160715P00050000 P 07/15/16 50.0 3.50 4.00
JAH 160715P00052500 P 07/15/16 52.5 4.50 5.20
JAH 160715P00055000 P 07/15/16 55.0 5.60 6.20
JAH 160715P00057500 P 07/15/16 57.5 7.00 7.70
JAH 160715P00060000 P 07/15/16 60.0 8.20 10.20
JAH 160715P00065000 P 07/15/16 65.0 11.80 16.50
JAH 160715P00070000 P 07/15/16 70.0 16.80 21.50
JAH 160715P00075000 P 07/15/16 75.0 21.80 26.50
JAH 160715P00080000 P 07/15/16 80.0 26.50 31.40

OPRA data is delayed 15 minutes.