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 (2016-12-30)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBL 170317C00011000 C 03/17/17 11.0 14.00 17.00
JBL 170317C00012000 C 03/17/17 12.0 13.10 15.90
JBL 170317C00013000 C 03/17/17 13.0 10.90 15.00
JBL 170317C00014000 C 03/17/17 14.0 10.90 14.10
JBL 170317C00015000 C 03/17/17 15.0 8.90 12.90
JBL 170317C00016000 C 03/17/17 16.0 7.80 11.90
JBL 170317C00017000 C 03/17/17 17.0 7.10 11.00
JBL 170317C00018000 C 03/17/17 18.0 6.10 10.00
JBL 170317C00019000 C 03/17/17 19.0 6.50 7.40
JBL 170317C00020000 C 03/17/17 20.0 5.50 6.60
JBL 170317C00021000 C 03/17/17 21.0 4.70 5.40
JBL 170317C00022000 C 03/17/17 22.0 4.00 4.40
JBL 170317C00023000 C 03/17/17 23.0 2.65 3.80
JBL 170317C00024000 C 03/17/17 24.0 1.70 2.65
JBL 170317C00025000 C 03/17/17 25.0 1.40 1.75
JBL 170317C00026000 C 03/17/17 26.0 0.80 1.05
JBL 170317C00027000 C 03/17/17 27.0 0.25 0.55
JBL 170317C00028000 C 03/17/17 28.0 0.05 0.30
JBL 170317C00029000 C 03/17/17 29.0 0.00 0.20
JBL 170317C00030000 C 03/17/17 30.0 0.00 0.25
JBL 170317C00031000 C 03/17/17 31.0 0.00 0.15
JBL 170317C00032000 C 03/17/17 32.0 0.00 0.15
JBL 170317P00011000 P 03/17/17 11.0 0.00 0.20
JBL 170317P00012000 P 03/17/17 12.0 0.00 0.20
JBL 170317P00013000 P 03/17/17 13.0 0.00 0.20
JBL 170317P00014000 P 03/17/17 14.0 0.00 0.20
JBL 170317P00015000 P 03/17/17 15.0 0.00 0.20
JBL 170317P00016000 P 03/17/17 16.0 0.00 0.20
JBL 170317P00017000 P 03/17/17 17.0 0.00 0.20
JBL 170317P00018000 P 03/17/17 18.0 0.00 0.15
JBL 170317P00019000 P 03/17/17 19.0 0.00 0.15
JBL 170317P00020000 P 03/17/17 20.0 0.00 0.20
JBL 170317P00021000 P 03/17/17 21.0 0.00 0.15
JBL 170317P00022000 P 03/17/17 22.0 0.00 0.20
JBL 170317P00023000 P 03/17/17 23.0 0.05 0.30
JBL 170317P00024000 P 03/17/17 24.0 0.10 0.25
JBL 170317P00025000 P 03/17/17 25.0 0.30 0.60
JBL 170317P00026000 P 03/17/17 26.0 0.65 1.00
JBL 170317P00027000 P 03/17/17 27.0 1.20 1.55
JBL 170317P00028000 P 03/17/17 28.0 1.80 2.45
JBL 170317P00029000 P 03/17/17 29.0 2.65 3.50
JBL 170317P00030000 P 03/17/17 30.0 3.60 4.50
JBL 170317P00031000 P 03/17/17 31.0 4.60 5.40
JBL 170317P00032000 P 03/17/17 32.0 5.50 6.60
JBL 170421C00017000 C 04/21/17 17.0 8.50 9.50
JBL 170421C00018000 C 04/21/17 18.0 7.40 8.60
JBL 170421C00019000 C 04/21/17 19.0 6.50 7.60
JBL 170421C00020000 C 04/21/17 20.0 5.80 6.40
JBL 170421C00021000 C 04/21/17 21.0 4.70 5.60
JBL 170421C00022000 C 04/21/17 22.0 3.80 4.50
JBL 170421C00023000 C 04/21/17 23.0 2.90 3.60
JBL 170421C00024000 C 04/21/17 24.0 2.00 2.70
JBL 170421C00025000 C 04/21/17 25.0 1.85 1.95
JBL 170421C00026000 C 04/21/17 26.0 1.25 1.35
JBL 170421C00027000 C 04/21/17 27.0 0.75 0.85
JBL 170421C00028000 C 04/21/17 28.0 0.45 0.55
JBL 170421C00029000 C 04/21/17 29.0 0.25 0.35
JBL 170421C00030000 C 04/21/17 30.0 0.05 0.35
JBL 170421C00031000 C 04/21/17 31.0 0.00 0.30
JBL 170421C00032000 C 04/21/17 32.0 0.00 0.25
JBL 170421C00033000 C 04/21/17 33.0 0.00 0.25
JBL 170421C00034000 C 04/21/17 34.0 0.00 0.15
JBL 170421C00035000 C 04/21/17 35.0 0.00 0.15
JBL 170421P00017000 P 04/21/17 17.0 0.00 0.20
JBL 170421P00018000 P 04/21/17 18.0 0.00 0.15
JBL 170421P00019000 P 04/21/17 19.0 0.00 0.20
JBL 170421P00020000 P 04/21/17 20.0 0.00 0.20
JBL 170421P00021000 P 04/21/17 21.0 0.00 0.25
JBL 170421P00022000 P 04/21/17 22.0 0.05 0.40
JBL 170421P00023000 P 04/21/17 23.0 0.20 0.30
JBL 170421P00024000 P 04/21/17 24.0 0.35 0.45
JBL 170421P00025000 P 04/21/17 25.0 0.60 0.70
JBL 170421P00026000 P 04/21/17 26.0 1.00 1.10
JBL 170421P00027000 P 04/21/17 27.0 1.50 1.65
JBL 170421P00028000 P 04/21/17 28.0 2.15 2.35
JBL 170421P00029000 P 04/21/17 29.0 2.80 3.50
JBL 170421P00030000 P 04/21/17 30.0 3.50 4.40
JBL 170421P00031000 P 04/21/17 31.0 4.50 5.50
JBL 170421P00032000 P 04/21/17 32.0 5.60 6.30
JBL 170421P00033000 P 04/21/17 33.0 6.50 7.20
JBL 170421P00034000 P 04/21/17 34.0 7.40 8.70
JBL 170421P00035000 P 04/21/17 35.0 7.40 9.50
JBL 170616C00013000 C 06/16/17 13.0 10.80 13.70
JBL 170616C00014000 C 06/16/17 14.0 10.20 12.70
JBL 170616C00015000 C 06/16/17 15.0 9.20 11.70
JBL 170616C00016000 C 06/16/17 16.0 8.30 10.70
JBL 170616C00017000 C 06/16/17 17.0 8.70 9.80
JBL 170616C00018000 C 06/16/17 18.0 7.80 8.70
JBL 170616C00019000 C 06/16/17 19.0 6.80 7.60
JBL 170616C00020000 C 06/16/17 20.0 5.80 6.80
JBL 170616C00021000 C 06/16/17 21.0 4.90 5.60
JBL 170616C00022000 C 06/16/17 22.0 4.00 4.70
JBL 170616C00023000 C 06/16/17 23.0 3.70 3.80
JBL 170616C00024000 C 06/16/17 24.0 2.85 3.10
JBL 170616C00025000 C 06/16/17 25.0 2.20 2.35
JBL 170616C00026000 C 06/16/17 26.0 1.60 1.80
JBL 170616C00027000 C 06/16/17 27.0 1.20 1.30
JBL 170616C00028000 C 06/16/17 28.0 0.75 0.95
JBL 170616C00029000 C 06/16/17 29.0 0.55 0.65
JBL 170616C00030000 C 06/16/17 30.0 0.30 0.45
JBL 170616C00031000 C 06/16/17 31.0 0.20 0.30
JBL 170616C00032000 C 06/16/17 32.0 0.10 0.20
JBL 170616P00013000 P 06/16/17 13.0 0.00 0.05
JBL 170616P00014000 P 06/16/17 14.0 0.00 0.05
JBL 170616P00015000 P 06/16/17 15.0 0.00 0.05
JBL 170616P00016000 P 06/16/17 16.0 0.00 0.10
JBL 170616P00017000 P 06/16/17 17.0 0.00 0.10
JBL 170616P00018000 P 06/16/17 18.0 0.00 0.15
JBL 170616P00019000 P 06/16/17 19.0 0.05 0.15
JBL 170616P00020000 P 06/16/17 20.0 0.10 0.20
JBL 170616P00021000 P 06/16/17 21.0 0.20 0.30
JBL 170616P00022000 P 06/16/17 22.0 0.30 0.45
JBL 170616P00023000 P 06/16/17 23.0 0.50 0.60
JBL 170616P00024000 P 06/16/17 24.0 0.75 0.85
JBL 170616P00025000 P 06/16/17 25.0 1.05 1.20
JBL 170616P00026000 P 06/16/17 26.0 1.45 1.60
JBL 170616P00027000 P 06/16/17 27.0 1.95 2.15
JBL 170616P00028000 P 06/16/17 28.0 2.60 2.85
JBL 170616P00029000 P 06/16/17 29.0 3.30 3.50
JBL 170616P00030000 P 06/16/17 30.0 4.10 4.30
JBL 170616P00031000 P 06/16/17 31.0 4.90 5.70
JBL 170616P00032000 P 06/16/17 32.0 5.50 6.50
JBL 170915C00014000 C 09/15/17 14.0 11.60 12.60
JBL 170915C00015000 C 09/15/17 15.0 10.60 11.70
JBL 170915C00016000 C 09/15/17 16.0 9.60 10.80
JBL 170915C00017000 C 09/15/17 17.0 8.60 9.90
JBL 170915C00018000 C 09/15/17 18.0 7.70 8.90
JBL 170915C00019000 C 09/15/17 19.0 6.80 7.90
JBL 170915C00020000 C 09/15/17 20.0 5.70 6.60
JBL 170915C00021000 C 09/15/17 21.0 5.10 5.80
JBL 170915C00022000 C 09/15/17 22.0 4.70 5.00
JBL 170915C00023000 C 09/15/17 23.0 3.90 4.20
JBL 170915C00024000 C 09/15/17 24.0 3.30 3.50
JBL 170915C00025000 C 09/15/17 25.0 2.70 2.80
JBL 170915C00026000 C 09/15/17 26.0 2.15 2.25
JBL 170915C00027000 C 09/15/17 27.0 1.65 1.75
JBL 170915C00028000 C 09/15/17 28.0 1.25 1.35
JBL 170915C00029000 C 09/15/17 29.0 0.95 1.00
JBL 170915C00030000 C 09/15/17 30.0 0.65 0.75
JBL 170915C00031000 C 09/15/17 31.0 0.50 0.55
JBL 170915C00032000 C 09/15/17 32.0 0.25 0.40
JBL 170915P00014000 P 09/15/17 14.0 0.00 0.10
JBL 170915P00015000 P 09/15/17 15.0 0.00 0.10
JBL 170915P00016000 P 09/15/17 16.0 0.05 0.15
JBL 170915P00017000 P 09/15/17 17.0 0.05 0.15
JBL 170915P00018000 P 09/15/17 18.0 0.15 0.20
JBL 170915P00019000 P 09/15/17 19.0 0.20 0.30
JBL 170915P00020000 P 09/15/17 20.0 0.30 0.40
JBL 170915P00021000 P 09/15/17 21.0 0.45 0.55
JBL 170915P00022000 P 09/15/17 22.0 0.60 0.75
JBL 170915P00023000 P 09/15/17 23.0 0.85 1.00
JBL 170915P00024000 P 09/15/17 24.0 1.15 1.25
JBL 170915P00025000 P 09/15/17 25.0 1.50 1.65
JBL 170915P00026000 P 09/15/17 26.0 1.95 2.10
JBL 170915P00027000 P 09/15/17 27.0 2.45 2.60
JBL 170915P00028000 P 09/15/17 28.0 3.00 3.20
JBL 170915P00029000 P 09/15/17 29.0 3.70 3.90
JBL 170915P00030000 P 09/15/17 30.0 4.40 4.60
JBL 170915P00031000 P 09/15/17 31.0 5.20 5.40
JBL 170915P00032000 P 09/15/17 32.0 5.90 6.90
JBL 180119C00008000 C 01/19/18 8.0 15.60 19.30
JBL 180119C00010000 C 01/19/18 10.0 14.80 16.80
JBL 180119C00013000 C 01/19/18 13.0 11.80 13.90
JBL 180119C00015000 C 01/19/18 15.0 9.90 11.90
JBL 180119C00018000 C 01/19/18 18.0 7.80 8.80
JBL 180119C00020000 C 01/19/18 20.0 6.10 7.00
JBL 180119C00022000 C 01/19/18 22.0 4.40 5.70
JBL 180119C00025000 C 01/19/18 25.0 3.10 3.50
JBL 180119C00027000 C 01/19/18 27.0 1.70 2.55
JBL 180119C00030000 C 01/19/18 30.0 0.80 1.50
JBL 180119C00032000 C 01/19/18 32.0 0.70 1.05
JBL 180119C00035000 C 01/19/18 35.0 0.10 0.60
JBL 180119P00008000 P 01/19/18 8.0 0.00 0.05
JBL 180119P00010000 P 01/19/18 10.0 0.00 0.05
JBL 180119P00013000 P 01/19/18 13.0 0.00 0.30
JBL 180119P00015000 P 01/19/18 15.0 0.10 0.45
JBL 180119P00018000 P 01/19/18 18.0 0.20 0.75
JBL 180119P00020000 P 01/19/18 20.0 0.45 1.00
JBL 180119P00022000 P 01/19/18 22.0 0.90 1.50
JBL 180119P00025000 P 01/19/18 25.0 2.10 2.55
JBL 180119P00027000 P 01/19/18 27.0 2.95 3.50
JBL 180119P00030000 P 01/19/18 30.0 4.90 5.60
JBL 180119P00032000 P 01/19/18 32.0 6.20 7.30
JBL 180119P00035000 P 01/19/18 35.0 8.80 9.90

OPRA data is delayed 15 minutes.