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


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JAH 140920C00030000 C 09/20/14 30.0 30.60 32.00
JAH 140920C00035000 C 09/20/14 35.0 25.00 28.20
JAH 140920C00040000 C 09/20/14 40.0 20.00 23.30
JAH 140920C00045000 C 09/20/14 45.0 15.50 17.70
JAH 140920C00050000 C 09/20/14 50.0 11.10 11.90
JAH 140920C00055000 C 09/20/14 55.0 6.20 7.00
JAH 140920C00060000 C 09/20/14 60.0 1.20 1.80
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 0.00 0.20
JAH 140920P00060000 P 09/20/14 60.0 0.00 0.15
JAH 140920P00065000 P 09/20/14 65.0 3.20 3.80
JAH 140920P00070000 P 09/20/14 70.0 8.10 8.90
JAH 140920P00075000 P 09/20/14 75.0 11.30 15.00
JAH 140920P00080000 P 09/20/14 80.0 16.70 20.00
JAH 140920P00085000 P 09/20/14 85.0 22.40 24.60
JAH 141018C00035000 C 10/18/14 35.0 26.10 27.10
JAH 141018C00040000 C 10/18/14 40.0 21.10 22.10
JAH 141018C00045000 C 10/18/14 45.0 15.90 17.20
JAH 141018C00050000 C 10/18/14 50.0 11.20 12.20
JAH 141018C00055000 C 10/18/14 55.0 6.30 7.10
JAH 141018C00060000 C 10/18/14 60.0 2.20 2.50
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 0.00 0.25
JAH 141018P00055000 P 10/18/14 55.0 0.05 0.25
JAH 141018P00060000 P 10/18/14 60.0 0.60 0.75
JAH 141018P00065000 P 10/18/14 65.0 3.40 3.80
JAH 141018P00070000 P 10/18/14 70.0 8.10 8.80
JAH 141018P00075000 P 10/18/14 75.0 12.90 13.80
JAH 141018P00080000 P 10/18/14 80.0 16.70 20.00
JAH 141018P00085000 P 10/18/14 85.0 22.10 24.20
JAH 141018P00090000 P 10/18/14 90.0 26.70 29.30
JAH 150117C00030000 C 01/17/15 30.0 30.70 32.50
JAH 150117C00035000 C 01/17/15 35.0 25.80 27.70
JAH 150117C00040000 C 01/17/15 40.0 21.30 22.40
JAH 150117C00045000 C 01/17/15 45.0 16.40 17.50
JAH 150117C00050000 C 01/17/15 50.0 11.60 12.60
JAH 150117C00055000 C 01/17/15 55.0 7.20 7.90
JAH 150117C00060000 C 01/17/15 60.0 3.80 4.10
JAH 150117C00065000 C 01/17/15 65.0 1.55 1.75
JAH 150117C00070000 C 01/17/15 70.0 0.45 0.70
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 0.00 0.25
JAH 150117P00045000 P 01/17/15 45.0 0.05 0.30
JAH 150117P00050000 P 01/17/15 50.0 0.25 0.50
JAH 150117P00055000 P 01/17/15 55.0 0.80 1.05
JAH 150117P00060000 P 01/17/15 60.0 2.20 2.45
JAH 150117P00065000 P 01/17/15 65.0 4.70 5.20
JAH 150117P00070000 P 01/17/15 70.0 8.50 9.30
JAH 150117P00075000 P 01/17/15 75.0 13.00 14.00
JAH 150117P00080000 P 01/17/15 80.0 17.90 19.10
JAH 150417C00030000 C 04/17/15 30.0 30.90 32.70
JAH 150417C00035000 C 04/17/15 35.0 26.30 27.80
JAH 150417C00040000 C 04/17/15 40.0 21.40 22.90
JAH 150417C00045000 C 04/17/15 45.0 16.30 17.90
JAH 150417C00050000 C 04/17/15 50.0 12.10 13.10
JAH 150417C00055000 C 04/17/15 55.0 8.10 8.70
JAH 150417C00060000 C 04/17/15 60.0 4.80 5.30
JAH 150417C00065000 C 04/17/15 65.0 2.45 2.85
JAH 150417C00070000 C 04/17/15 70.0 1.10 1.35
JAH 150417C00075000 C 04/17/15 75.0 0.40 0.65
JAH 150417C00080000 C 04/17/15 80.0 0.10 0.35
JAH 150417C00085000 C 04/17/15 85.0 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 0.10 0.35
JAH 150417P00045000 P 04/17/15 45.0 0.30 0.55
JAH 150417P00050000 P 04/17/15 50.0 0.70 0.95
JAH 150417P00055000 P 04/17/15 55.0 1.55 1.85
JAH 150417P00060000 P 04/17/15 60.0 3.10 3.50
JAH 150417P00065000 P 04/17/15 65.0 5.30 6.20
JAH 150417P00070000 P 04/17/15 70.0 8.90 9.90
JAH 150417P00075000 P 04/17/15 75.0 13.40 14.20
JAH 150417P00080000 P 04/17/15 80.0 18.10 19.20
JAH 150417P00085000 P 04/17/15 85.0 22.90 23.90

OPRA data is delayed 15 minutes.