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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBHT 160819C00040000 C 08/19/16 40.0 41.00 44.30
JBHT 160819C00045000 C 08/19/16 45.0 35.80 39.80
JBHT 160819C00050000 C 08/19/16 50.0 30.80 34.80
JBHT 160819C00055000 C 08/19/16 55.0 25.80 29.90
JBHT 160819C00060000 C 08/19/16 60.0 20.90 24.80
JBHT 160819C00065000 C 08/19/16 65.0 15.80 19.80
JBHT 160819C00070000 C 08/19/16 70.0 10.80 14.80
JBHT 160819C00075000 C 08/19/16 75.0 6.40 9.30
JBHT 160819C00080000 C 08/19/16 80.0 3.20 3.80
JBHT 160819C00085000 C 08/19/16 85.0 0.60 0.75
JBHT 160819C00090000 C 08/19/16 90.0 0.00 0.40
JBHT 160819C00095000 C 08/19/16 95.0 0.00 0.25
JBHT 160819C00100000 C 08/19/16 100.0 0.00 0.20
JBHT 160819C00105000 C 08/19/16 105.0 0.00 0.25
JBHT 160819C00110000 C 08/19/16 110.0 0.00 0.20
JBHT 160819P00040000 P 08/19/16 40.0 0.00 0.20
JBHT 160819P00045000 P 08/19/16 45.0 0.00 0.20
JBHT 160819P00050000 P 08/19/16 50.0 0.00 0.25
JBHT 160819P00055000 P 08/19/16 55.0 0.00 0.25
JBHT 160819P00060000 P 08/19/16 60.0 0.00 0.25
JBHT 160819P00065000 P 08/19/16 65.0 0.05 0.25
JBHT 160819P00070000 P 08/19/16 70.0 0.00 0.35
JBHT 160819P00075000 P 08/19/16 75.0 0.00 0.50
JBHT 160819P00080000 P 08/19/16 80.0 0.50 0.70
JBHT 160819P00085000 P 08/19/16 85.0 2.50 2.95
JBHT 160819P00090000 P 08/19/16 90.0 5.50 9.40
JBHT 160819P00095000 P 08/19/16 95.0 10.50 14.40
JBHT 160819P00100000 P 08/19/16 100.0 15.30 19.50
JBHT 160819P00105000 P 08/19/16 105.0 20.40 24.40
JBHT 160819P00110000 P 08/19/16 110.0 25.60 28.90
JBHT 160916C00045000 C 09/16/16 45.0 36.10 39.30
JBHT 160916C00050000 C 09/16/16 50.0 30.80 35.00
JBHT 160916C00055000 C 09/16/16 55.0 25.70 29.80
JBHT 160916C00060000 C 09/16/16 60.0 20.80 24.80
JBHT 160916C00065000 C 09/16/16 65.0 16.90 18.70
JBHT 160916C00070000 C 09/16/16 70.0 11.80 14.20
JBHT 160916C00075000 C 09/16/16 75.0 7.10 9.00
JBHT 160916C00080000 C 09/16/16 80.0 4.10 4.40
JBHT 160916C00085000 C 09/16/16 85.0 1.30 1.55
JBHT 160916C00090000 C 09/16/16 90.0 0.15 0.50
JBHT 160916C00095000 C 09/16/16 95.0 0.00 0.20
JBHT 160916C00100000 C 09/16/16 100.0 0.00 0.15
JBHT 160916C00105000 C 09/16/16 105.0 0.00 0.15
JBHT 160916C00110000 C 09/16/16 110.0 0.00 0.15
JBHT 160916C00115000 C 09/16/16 115.0 0.00 0.10
JBHT 160916C00120000 C 09/16/16 120.0 0.00 0.10
JBHT 160916C00125000 C 09/16/16 125.0 0.00 0.10
JBHT 160916P00045000 P 09/16/16 45.0 0.00 0.10
JBHT 160916P00050000 P 09/16/16 50.0 0.00 0.10
JBHT 160916P00055000 P 09/16/16 55.0 0.00 0.15
JBHT 160916P00060000 P 09/16/16 60.0 0.00 0.15
JBHT 160916P00065000 P 09/16/16 65.0 0.00 0.25
JBHT 160916P00070000 P 09/16/16 70.0 0.00 0.40
JBHT 160916P00075000 P 09/16/16 75.0 0.30 0.65
JBHT 160916P00080000 P 09/16/16 80.0 1.20 1.45
JBHT 160916P00085000 P 09/16/16 85.0 3.30 3.60
JBHT 160916P00090000 P 09/16/16 90.0 6.30 9.60
JBHT 160916P00095000 P 09/16/16 95.0 11.30 13.50
JBHT 160916P00100000 P 09/16/16 100.0 16.10 18.40
JBHT 160916P00105000 P 09/16/16 105.0 20.50 24.40
JBHT 160916P00110000 P 09/16/16 110.0 25.40 29.20
JBHT 160916P00115000 P 09/16/16 115.0 30.30 34.40
JBHT 160916P00120000 P 09/16/16 120.0 35.40 39.40
JBHT 160916P00125000 P 09/16/16 125.0 40.70 43.90
JBHT 161118C00045000 C 11/18/16 45.0 36.10 39.30
JBHT 161118C00050000 C 11/18/16 50.0 30.80 34.80
JBHT 161118C00055000 C 11/18/16 55.0 25.70 29.80
JBHT 161118C00060000 C 11/18/16 60.0 21.00 24.90
JBHT 161118C00065000 C 11/18/16 65.0 16.70 19.10
JBHT 161118C00070000 C 11/18/16 70.0 11.40 14.60
JBHT 161118C00075000 C 11/18/16 75.0 9.00 9.80
JBHT 161118C00080000 C 11/18/16 80.0 5.40 6.00
JBHT 161118C00085000 C 11/18/16 85.0 2.80 3.20
JBHT 161118C00090000 C 11/18/16 90.0 1.05 1.50
JBHT 161118C00095000 C 11/18/16 95.0 0.25 0.80
JBHT 161118C00100000 C 11/18/16 100.0 0.00 0.45
JBHT 161118C00105000 C 11/18/16 105.0 0.00 0.20
JBHT 161118C00110000 C 11/18/16 110.0 0.00 0.15
JBHT 161118C00115000 C 11/18/16 115.0 0.00 0.15
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 0.15
JBHT 161118P00050000 P 11/18/16 50.0 0.00 0.20
JBHT 161118P00055000 P 11/18/16 55.0 0.00 0.30
JBHT 161118P00060000 P 11/18/16 60.0 0.00 0.50
JBHT 161118P00065000 P 11/18/16 65.0 0.15 0.65
JBHT 161118P00070000 P 11/18/16 70.0 0.50 1.10
JBHT 161118P00075000 P 11/18/16 75.0 1.30 1.75
JBHT 161118P00080000 P 11/18/16 80.0 2.70 3.20
JBHT 161118P00085000 P 11/18/16 85.0 4.80 5.40
JBHT 161118P00090000 P 11/18/16 90.0 8.10 9.10
JBHT 161118P00095000 P 11/18/16 95.0 11.70 13.90
JBHT 161118P00100000 P 11/18/16 100.0 16.10 18.70
JBHT 161118P00105000 P 11/18/16 105.0 20.50 24.40
JBHT 161118P00110000 P 11/18/16 110.0 25.50 29.40
JBHT 161118P00115000 P 11/18/16 115.0 30.40 34.40
JBHT 161118P00120000 P 11/18/16 120.0 35.40 39.40
JBHT 161118P00125000 P 11/18/16 125.0 40.50 44.10
JBHT 161216C00045000 C 12/16/16 45.0 36.20 39.40
JBHT 161216C00050000 C 12/16/16 50.0 30.80 34.90
JBHT 161216C00055000 C 12/16/16 55.0 25.90 29.90
JBHT 161216C00060000 C 12/16/16 60.0 21.10 25.10
JBHT 161216C00065000 C 12/16/16 65.0 16.30 20.20
JBHT 161216C00070000 C 12/16/16 70.0 12.60 14.80
JBHT 161216C00075000 C 12/16/16 75.0 9.20 10.10
JBHT 161216C00080000 C 12/16/16 80.0 5.90 6.40
JBHT 161216C00085000 C 12/16/16 85.0 3.10 3.70
JBHT 161216C00090000 C 12/16/16 90.0 1.40 1.80
JBHT 161216C00095000 C 12/16/16 95.0 0.45 1.05
JBHT 161216C00100000 C 12/16/16 100.0 0.10 0.60
JBHT 161216C00105000 C 12/16/16 105.0 0.00 0.30
JBHT 161216C00110000 C 12/16/16 110.0 0.00 0.20
JBHT 161216C00115000 C 12/16/16 115.0 0.00 0.15
JBHT 161216C00120000 C 12/16/16 120.0 0.00 0.15
JBHT 161216P00045000 P 12/16/16 45.0 0.00 0.55
JBHT 161216P00050000 P 12/16/16 50.0 0.00 0.70
JBHT 161216P00055000 P 12/16/16 55.0 0.00 0.55
JBHT 161216P00060000 P 12/16/16 60.0 0.05 0.55
JBHT 161216P00065000 P 12/16/16 65.0 0.30 0.90
JBHT 161216P00070000 P 12/16/16 70.0 0.80 1.35
JBHT 161216P00075000 P 12/16/16 75.0 1.65 2.15
JBHT 161216P00080000 P 12/16/16 80.0 3.00 3.60
JBHT 161216P00085000 P 12/16/16 85.0 5.20 5.90
JBHT 161216P00090000 P 12/16/16 90.0 8.30 9.40
JBHT 161216P00095000 P 12/16/16 95.0 11.40 14.60
JBHT 161216P00100000 P 12/16/16 100.0 15.60 19.70
JBHT 161216P00105000 P 12/16/16 105.0 19.90 24.40
JBHT 161216P00110000 P 12/16/16 110.0 25.00 29.40
JBHT 161216P00115000 P 12/16/16 115.0 29.90 34.30
JBHT 161216P00120000 P 12/16/16 120.0 35.50 39.00
JBHT 170217C00040000 C 02/17/17 40.0 41.20 44.40
JBHT 170217C00045000 C 02/17/17 45.0 35.70 39.90
JBHT 170217C00050000 C 02/17/17 50.0 30.80 34.90
JBHT 170217C00055000 C 02/17/17 55.0 26.00 29.50
JBHT 170217C00060000 C 02/17/17 60.0 22.00 24.40
JBHT 170217C00065000 C 02/17/17 65.0 17.60 19.90
JBHT 170217C00070000 C 02/17/17 70.0 13.00 15.70
JBHT 170217C00075000 C 02/17/17 75.0 10.00 10.80
JBHT 170217C00080000 C 02/17/17 80.0 6.90 7.50
JBHT 170217C00085000 C 02/17/17 85.0 4.10 4.60
JBHT 170217C00090000 C 02/17/17 90.0 2.00 2.75
JBHT 170217C00095000 C 02/17/17 95.0 0.95 1.55
JBHT 170217C00100000 C 02/17/17 100.0 0.35 1.05
JBHT 170217C00105000 C 02/17/17 105.0 0.10 0.45
JBHT 170217C00110000 C 02/17/17 110.0 0.00 0.35
JBHT 170217C00115000 C 02/17/17 115.0 0.00 0.20
JBHT 170217P00040000 P 02/17/17 40.0 0.00 0.15
JBHT 170217P00045000 P 02/17/17 45.0 0.00 0.25
JBHT 170217P00050000 P 02/17/17 50.0 0.00 0.45
JBHT 170217P00055000 P 02/17/17 55.0 0.10 0.65
JBHT 170217P00060000 P 02/17/17 60.0 0.25 0.95
JBHT 170217P00065000 P 02/17/17 65.0 0.65 1.40
JBHT 170217P00070000 P 02/17/17 70.0 1.30 2.00
JBHT 170217P00075000 P 02/17/17 75.0 2.30 3.10
JBHT 170217P00080000 P 02/17/17 80.0 4.00 4.70
JBHT 170217P00085000 P 02/17/17 85.0 6.30 7.10
JBHT 170217P00090000 P 02/17/17 90.0 9.30 10.10
JBHT 170217P00095000 P 02/17/17 95.0 12.20 16.00
JBHT 170217P00100000 P 02/17/17 100.0 16.60 20.20
JBHT 170217P00105000 P 02/17/17 105.0 21.10 23.90
JBHT 170217P00110000 P 02/17/17 110.0 25.50 29.50
JBHT 170217P00115000 P 02/17/17 115.0 30.80 33.60

OPRA data is delayed 15 minutes.