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 (2016-05-27)Premium Content

J B Hunt Transport Services Inc (JBHT)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBHT 160617C00045000 C 06/17/16 45.0 34.80 39.00
JBHT 160617C00050000 C 06/17/16 50.0 29.80 34.00
JBHT 160617C00055000 C 06/17/16 55.0 24.90 28.90
JBHT 160617C00060000 C 06/17/16 60.0 19.90 24.00
JBHT 160617C00065000 C 06/17/16 65.0 14.90 18.80
JBHT 160617C00070000 C 06/17/16 70.0 9.90 13.80
JBHT 160617C00075000 C 06/17/16 75.0 4.90 9.10
JBHT 160617C00080000 C 06/17/16 80.0 2.80 3.10
JBHT 160617C00085000 C 06/17/16 85.0 0.40 0.60
JBHT 160617C00090000 C 06/17/16 90.0 0.00 0.50
JBHT 160617C00095000 C 06/17/16 95.0 0.00 0.50
JBHT 160617C00100000 C 06/17/16 100.0 0.00 0.50
JBHT 160617C00105000 C 06/17/16 105.0 0.00 0.50
JBHT 160617C00110000 C 06/17/16 110.0 0.00 0.50
JBHT 160617C00115000 C 06/17/16 115.0 0.00 0.50
JBHT 160617C00120000 C 06/17/16 120.0 0.00 0.50
JBHT 160617C00125000 C 06/17/16 125.0 0.00 0.50
JBHT 160617P00045000 P 06/17/16 45.0 0.00 0.50
JBHT 160617P00050000 P 06/17/16 50.0 0.00 0.50
JBHT 160617P00055000 P 06/17/16 55.0 0.00 0.50
JBHT 160617P00060000 P 06/17/16 60.0 0.00 0.50
JBHT 160617P00065000 P 06/17/16 65.0 0.00 0.50
JBHT 160617P00070000 P 06/17/16 70.0 0.00 0.50
JBHT 160617P00075000 P 06/17/16 75.0 0.00 0.65
JBHT 160617P00080000 P 06/17/16 80.0 0.75 0.90
JBHT 160617P00085000 P 06/17/16 85.0 1.55 4.30
JBHT 160617P00090000 P 06/17/16 90.0 6.10 10.20
JBHT 160617P00095000 P 06/17/16 95.0 11.30 15.20
JBHT 160617P00100000 P 06/17/16 100.0 16.10 20.20
JBHT 160617P00105000 P 06/17/16 105.0 21.10 25.20
JBHT 160617P00110000 P 06/17/16 110.0 26.10 30.20
JBHT 160617P00115000 P 06/17/16 115.0 31.00 35.10
JBHT 160617P00120000 P 06/17/16 120.0 36.00 40.10
JBHT 160617P00125000 P 06/17/16 125.0 41.10 45.20
JBHT 160715C00040000 C 07/15/16 40.0 39.80 44.00
JBHT 160715C00045000 C 07/15/16 45.0 34.90 39.00
JBHT 160715C00050000 C 07/15/16 50.0 29.90 34.00
JBHT 160715C00055000 C 07/15/16 55.0 24.90 28.80
JBHT 160715C00060000 C 07/15/16 60.0 19.90 24.00
JBHT 160715C00065000 C 07/15/16 65.0 15.00 18.90
JBHT 160715C00070000 C 07/15/16 70.0 10.30 13.50
JBHT 160715C00075000 C 07/15/16 75.0 5.80 9.70
JBHT 160715C00080000 C 07/15/16 80.0 3.60 4.20
JBHT 160715C00085000 C 07/15/16 85.0 1.05 1.60
JBHT 160715C00090000 C 07/15/16 90.0 0.10 0.55
JBHT 160715C00095000 C 07/15/16 95.0 0.00 0.20
JBHT 160715C00100000 C 07/15/16 100.0 0.00 0.15
JBHT 160715C00105000 C 07/15/16 105.0 0.00 0.15
JBHT 160715C00110000 C 07/15/16 110.0 0.00 0.15
JBHT 160715C00115000 C 07/15/16 115.0 0.00 0.15
JBHT 160715C00120000 C 07/15/16 120.0 0.00 0.10
JBHT 160715P00040000 P 07/15/16 40.0 0.00 0.10
JBHT 160715P00045000 P 07/15/16 45.0 0.00 0.10
JBHT 160715P00050000 P 07/15/16 50.0 0.00 0.15
JBHT 160715P00055000 P 07/15/16 55.0 0.00 0.15
JBHT 160715P00060000 P 07/15/16 60.0 0.00 0.20
JBHT 160715P00065000 P 07/15/16 65.0 0.00 0.35
JBHT 160715P00070000 P 07/15/16 70.0 0.05 0.50
JBHT 160715P00075000 P 07/15/16 75.0 0.50 0.95
JBHT 160715P00080000 P 07/15/16 80.0 1.55 2.05
JBHT 160715P00085000 P 07/15/16 85.0 3.90 4.60
JBHT 160715P00090000 P 07/15/16 90.0 6.50 10.40
JBHT 160715P00095000 P 07/15/16 95.0 11.50 15.30
JBHT 160715P00100000 P 07/15/16 100.0 16.20 20.20
JBHT 160715P00105000 P 07/15/16 105.0 21.10 25.20
JBHT 160715P00110000 P 07/15/16 110.0 26.10 30.20
JBHT 160715P00115000 P 07/15/16 115.0 31.10 35.20
JBHT 160715P00120000 P 07/15/16 120.0 36.10 40.20
JBHT 160819C00040000 C 08/19/16 40.0 39.80 44.00
JBHT 160819C00045000 C 08/19/16 45.0 34.80 38.90
JBHT 160819C00050000 C 08/19/16 50.0 29.90 34.00
JBHT 160819C00055000 C 08/19/16 55.0 25.00 28.90
JBHT 160819C00060000 C 08/19/16 60.0 20.00 24.00
JBHT 160819C00065000 C 08/19/16 65.0 15.30 19.20
JBHT 160819C00070000 C 08/19/16 70.0 10.60 14.50
JBHT 160819C00075000 C 08/19/16 75.0 8.00 8.80
JBHT 160819C00080000 C 08/19/16 80.0 4.60 5.00
JBHT 160819C00085000 C 08/19/16 85.0 2.10 2.35
JBHT 160819C00090000 C 08/19/16 90.0 0.75 1.20
JBHT 160819C00095000 C 08/19/16 95.0 0.10 0.50
JBHT 160819C00100000 C 08/19/16 100.0 0.00 0.30
JBHT 160819C00105000 C 08/19/16 105.0 0.00 0.20
JBHT 160819C00110000 C 08/19/16 110.0 0.00 0.15
JBHT 160819P00040000 P 08/19/16 40.0 0.00 0.10
JBHT 160819P00045000 P 08/19/16 45.0 0.00 0.15
JBHT 160819P00050000 P 08/19/16 50.0 0.00 0.15
JBHT 160819P00055000 P 08/19/16 55.0 0.00 0.30
JBHT 160819P00060000 P 08/19/16 60.0 0.00 0.45
JBHT 160819P00065000 P 08/19/16 65.0 0.15 0.65
JBHT 160819P00070000 P 08/19/16 70.0 0.50 1.00
JBHT 160819P00075000 P 08/19/16 75.0 1.20 1.50
JBHT 160819P00080000 P 08/19/16 80.0 2.60 2.90
JBHT 160819P00085000 P 08/19/16 85.0 5.00 5.40
JBHT 160819P00090000 P 08/19/16 90.0 7.10 11.30
JBHT 160819P00095000 P 08/19/16 95.0 11.40 15.80
JBHT 160819P00100000 P 08/19/16 100.0 16.50 20.50
JBHT 160819P00105000 P 08/19/16 105.0 21.40 25.30
JBHT 160819P00110000 P 08/19/16 110.0 26.20 30.20
JBHT 161118C00045000 C 11/18/16 45.0 35.00 38.90
JBHT 161118C00050000 C 11/18/16 50.0 30.10 34.00
JBHT 161118C00055000 C 11/18/16 55.0 25.10 29.30
JBHT 161118C00060000 C 11/18/16 60.0 20.30 24.30
JBHT 161118C00065000 C 11/18/16 65.0 15.80 19.80
JBHT 161118C00070000 C 11/18/16 70.0 11.40 15.50
JBHT 161118C00075000 C 11/18/16 75.0 9.50 10.20
JBHT 161118C00080000 C 11/18/16 80.0 6.10 6.70
JBHT 161118C00085000 C 11/18/16 85.0 3.50 4.10
JBHT 161118C00090000 C 11/18/16 90.0 1.85 2.30
JBHT 161118C00095000 C 11/18/16 95.0 0.70 1.40
JBHT 161118C00100000 C 11/18/16 100.0 0.30 0.80
JBHT 161118C00105000 C 11/18/16 105.0 0.05 0.50
JBHT 161118C00110000 C 11/18/16 110.0 0.00 0.35
JBHT 161118C00115000 C 11/18/16 115.0 0.00 0.20
JBHT 161118C00120000 C 11/18/16 120.0 0.00 0.15
JBHT 161118C00125000 C 11/18/16 125.0 0.00 0.15
JBHT 161118P00045000 P 11/18/16 45.0 0.00 0.30
JBHT 161118P00050000 P 11/18/16 50.0 0.00 0.45
JBHT 161118P00055000 P 11/18/16 55.0 0.10 0.60
JBHT 161118P00060000 P 11/18/16 60.0 0.35 0.85
JBHT 161118P00065000 P 11/18/16 65.0 0.80 1.30
JBHT 161118P00070000 P 11/18/16 70.0 1.55 2.05
JBHT 161118P00075000 P 11/18/16 75.0 2.55 2.95
JBHT 161118P00080000 P 11/18/16 80.0 4.30 4.70
JBHT 161118P00085000 P 11/18/16 85.0 6.60 7.10
JBHT 161118P00090000 P 11/18/16 90.0 9.90 10.60
JBHT 161118P00095000 P 11/18/16 95.0 12.10 16.50
JBHT 161118P00100000 P 11/18/16 100.0 16.60 20.80
JBHT 161118P00105000 P 11/18/16 105.0 21.40 25.50
JBHT 161118P00110000 P 11/18/16 110.0 26.30 30.30
JBHT 161118P00115000 P 11/18/16 115.0 31.20 35.40
JBHT 161118P00120000 P 11/18/16 120.0 36.10 40.30
JBHT 161118P00125000 P 11/18/16 125.0 41.20 45.10
JBHT 161216C00045000 C 12/16/16 45.0 35.00 39.00
JBHT 161216C00050000 C 12/16/16 50.0 30.00 34.10
JBHT 161216C00055000 C 12/16/16 55.0 25.10 29.30
JBHT 161216C00060000 C 12/16/16 60.0 20.50 24.50
JBHT 161216C00065000 C 12/16/16 65.0 15.80 20.20
JBHT 161216C00070000 C 12/16/16 70.0 11.60 15.90
JBHT 161216C00075000 C 12/16/16 75.0 9.80 10.40
JBHT 161216C00080000 C 12/16/16 80.0 6.50 7.10
JBHT 161216C00085000 C 12/16/16 85.0 3.90 4.50
JBHT 161216C00090000 C 12/16/16 90.0 2.10 2.60
JBHT 161216C00095000 C 12/16/16 95.0 1.10 1.60
JBHT 161216C00100000 C 12/16/16 100.0 0.45 0.95
JBHT 161216C00105000 C 12/16/16 105.0 0.10 0.60
JBHT 161216C00110000 C 12/16/16 110.0 0.00 0.40
JBHT 161216C00115000 C 12/16/16 115.0 0.00 0.25
JBHT 161216C00120000 C 12/16/16 120.0 0.00 0.20
JBHT 161216P00045000 P 12/16/16 45.0 0.00 0.35
JBHT 161216P00050000 P 12/16/16 50.0 0.00 0.50
JBHT 161216P00055000 P 12/16/16 55.0 0.10 0.75
JBHT 161216P00060000 P 12/16/16 60.0 0.50 1.00
JBHT 161216P00065000 P 12/16/16 65.0 1.00 1.50
JBHT 161216P00070000 P 12/16/16 70.0 1.80 2.25
JBHT 161216P00075000 P 12/16/16 75.0 2.90 3.40
JBHT 161216P00080000 P 12/16/16 80.0 4.60 5.10
JBHT 161216P00085000 P 12/16/16 85.0 6.90 7.50
JBHT 161216P00090000 P 12/16/16 90.0 10.20 10.90
JBHT 161216P00095000 P 12/16/16 95.0 12.40 16.80
JBHT 161216P00100000 P 12/16/16 100.0 16.80 21.10
JBHT 161216P00105000 P 12/16/16 105.0 21.50 25.50
JBHT 161216P00110000 P 12/16/16 110.0 26.20 30.30
JBHT 161216P00115000 P 12/16/16 115.0 31.50 35.50
JBHT 161216P00120000 P 12/16/16 120.0 36.40 40.20

OPRA data is delayed 15 minutes.