Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Jabil Circuit Inc (JBL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBL 140419C00011000 C 04/19/14 11.0 6.40 6.80
JBL 140419C00012000 C 04/19/14 12.0 5.30 5.80
JBL 140419C00013000 C 04/19/14 13.0 4.30 4.80
JBL 140419C00014000 C 04/19/14 14.0 3.30 3.80
JBL 140419C00015000 C 04/19/14 15.0 2.35 2.70
JBL 140419C00016000 C 04/19/14 16.0 1.40 1.75
JBL 140419C00017000 C 04/19/14 17.0 0.55 0.70
JBL 140419C00018000 C 04/19/14 18.0 0.00 0.05
JBL 140419C00019000 C 04/19/14 19.0 0.00 0.05
JBL 140419C00020000 C 04/19/14 20.0 0.00 0.05
JBL 140419C00021000 C 04/19/14 21.0 0.00 0.05
JBL 140419C00022000 C 04/19/14 22.0 0.00 0.05
JBL 140419C00023000 C 04/19/14 23.0 0.00 0.05
JBL 140419C00024000 C 04/19/14 24.0 0.00 0.05
JBL 140419C00025000 C 04/19/14 25.0 0.00 0.05
JBL 140419C00026000 C 04/19/14 26.0 0.00 0.05
JBL 140419C00027000 C 04/19/14 27.0 0.00 0.05
JBL 140419P00011000 P 04/19/14 11.0 0.00 0.05
JBL 140419P00012000 P 04/19/14 12.0 0.00 0.05
JBL 140419P00013000 P 04/19/14 13.0 0.00 0.05
JBL 140419P00014000 P 04/19/14 14.0 0.00 0.05
JBL 140419P00015000 P 04/19/14 15.0 0.00 0.05
JBL 140419P00016000 P 04/19/14 16.0 0.00 0.05
JBL 140419P00017000 P 04/19/14 17.0 0.00 0.05
JBL 140419P00018000 P 04/19/14 18.0 0.35 0.45
JBL 140419P00019000 P 04/19/14 19.0 1.30 1.45
JBL 140419P00020000 P 04/19/14 20.0 2.20 2.70
JBL 140419P00021000 P 04/19/14 21.0 3.20 3.70
JBL 140419P00022000 P 04/19/14 22.0 4.20 4.70
JBL 140419P00023000 P 04/19/14 23.0 5.20 5.70
JBL 140419P00024000 P 04/19/14 24.0 6.20 6.70
JBL 140419P00025000 P 04/19/14 25.0 7.20 7.70
JBL 140419P00026000 P 04/19/14 26.0 8.20 8.70
JBL 140419P00027000 P 04/19/14 27.0 9.20 9.70
JBL 140517C00011000 C 05/17/14 11.0 6.30 6.90
JBL 140517C00012000 C 05/17/14 12.0 5.30 5.90
JBL 140517C00013000 C 05/17/14 13.0 4.30 4.80
JBL 140517C00014000 C 05/17/14 14.0 3.30 3.80
JBL 140517C00015000 C 05/17/14 15.0 2.35 2.80
JBL 140517C00016000 C 05/17/14 16.0 1.60 1.85
JBL 140517C00017000 C 05/17/14 17.0 0.80 0.95
JBL 140517C00018000 C 05/17/14 18.0 0.30 0.35
JBL 140517C00019000 C 05/17/14 19.0 0.00 0.10
JBL 140517C00020000 C 05/17/14 20.0 0.00 0.05
JBL 140517C00021000 C 05/17/14 21.0 0.00 0.05
JBL 140517C00022000 C 05/17/14 22.0 0.00 0.05
JBL 140517C00023000 C 05/17/14 23.0 0.00 0.05
JBL 140517C00024000 C 05/17/14 24.0 0.00 0.05
JBL 140517C00025000 C 05/17/14 25.0 0.00 0.05
JBL 140517C00026000 C 05/17/14 26.0 0.00 0.05
JBL 140517C00027000 C 05/17/14 27.0 0.00 0.05
JBL 140517P00011000 P 05/17/14 11.0 0.00 0.05
JBL 140517P00012000 P 05/17/14 12.0 0.00 0.05
JBL 140517P00013000 P 05/17/14 13.0 0.00 0.05
JBL 140517P00014000 P 05/17/14 14.0 0.00 0.05
JBL 140517P00015000 P 05/17/14 15.0 0.00 0.10
JBL 140517P00016000 P 05/17/14 16.0 0.05 0.15
JBL 140517P00017000 P 05/17/14 17.0 0.25 0.35
JBL 140517P00018000 P 05/17/14 18.0 0.70 0.75
JBL 140517P00019000 P 05/17/14 19.0 1.45 1.65
JBL 140517P00020000 P 05/17/14 20.0 2.30 2.75
JBL 140517P00021000 P 05/17/14 21.0 3.30 3.70
JBL 140517P00022000 P 05/17/14 22.0 4.30 4.70
JBL 140517P00023000 P 05/17/14 23.0 5.20 5.80
JBL 140517P00024000 P 05/17/14 24.0 6.20 6.80
JBL 140517P00025000 P 05/17/14 25.0 7.20 7.80
JBL 140517P00026000 P 05/17/14 26.0 8.20 8.80
JBL 140517P00027000 P 05/17/14 27.0 9.20 9.80
JBL 140621C00010000 C 06/21/14 10.0 7.30 7.80
JBL 140621C00011000 C 06/21/14 11.0 6.30 6.80
JBL 140621C00012000 C 06/21/14 12.0 5.30 5.80
JBL 140621C00013000 C 06/21/14 13.0 4.40 4.80
JBL 140621C00014000 C 06/21/14 14.0 3.40 3.90
JBL 140621C00015000 C 06/21/14 15.0 2.50 2.95
JBL 140621C00016000 C 06/21/14 16.0 1.75 2.10
JBL 140621C00017000 C 06/21/14 17.0 1.20 1.30
JBL 140621C00018000 C 06/21/14 18.0 0.70 0.75
JBL 140621C00019000 C 06/21/14 19.0 0.30 0.45
JBL 140621C00020000 C 06/21/14 20.0 0.15 0.25
JBL 140621C00021000 C 06/21/14 21.0 0.05 0.15
JBL 140621C00022000 C 06/21/14 22.0 0.00 0.15
JBL 140621C00023000 C 06/21/14 23.0 0.00 0.10
JBL 140621C00024000 C 06/21/14 24.0 0.00 0.05
JBL 140621C00025000 C 06/21/14 25.0 0.00 0.05
JBL 140621C00026000 C 06/21/14 26.0 0.00 0.05
JBL 140621C00027000 C 06/21/14 27.0 0.00 0.05
JBL 140621C00028000 C 06/21/14 28.0 0.00 0.05
JBL 140621C00029000 C 06/21/14 29.0 0.00 0.05
JBL 140621C00030000 C 06/21/14 30.0 0.00 0.05
JBL 140621P00010000 P 06/21/14 10.0 0.00 0.05
JBL 140621P00011000 P 06/21/14 11.0 0.00 0.05
JBL 140621P00012000 P 06/21/14 12.0 0.00 0.10
JBL 140621P00013000 P 06/21/14 13.0 0.00 0.20
JBL 140621P00014000 P 06/21/14 14.0 0.10 0.20
JBL 140621P00015000 P 06/21/14 15.0 0.20 0.30
JBL 140621P00016000 P 06/21/14 16.0 0.35 0.45
JBL 140621P00017000 P 06/21/14 17.0 0.65 0.75
JBL 140621P00018000 P 06/21/14 18.0 1.10 1.25
JBL 140621P00019000 P 06/21/14 19.0 1.75 1.90
JBL 140621P00020000 P 06/21/14 20.0 2.50 2.85
JBL 140621P00021000 P 06/21/14 21.0 3.40 3.80
JBL 140621P00022000 P 06/21/14 22.0 4.30 4.80
JBL 140621P00023000 P 06/21/14 23.0 5.30 5.80
JBL 140621P00024000 P 06/21/14 24.0 6.30 6.80
JBL 140621P00025000 P 06/21/14 25.0 7.30 7.80
JBL 140621P00026000 P 06/21/14 26.0 8.30 8.80
JBL 140621P00027000 P 06/21/14 27.0 9.20 9.80
JBL 140621P00028000 P 06/21/14 28.0 10.20 10.90
JBL 140621P00029000 P 06/21/14 29.0 11.20 11.90
JBL 140621P00030000 P 06/21/14 30.0 12.20 12.90
JBL 140920C00010000 C 09/20/14 10.0 7.30 7.80
JBL 140920C00011000 C 09/20/14 11.0 6.30 6.80
JBL 140920C00012000 C 09/20/14 12.0 5.30 5.90
JBL 140920C00013000 C 09/20/14 13.0 4.50 4.90
JBL 140920C00014000 C 09/20/14 14.0 3.60 4.00
JBL 140920C00015000 C 09/20/14 15.0 2.75 3.20
JBL 140920C00016000 C 09/20/14 16.0 2.15 2.40
JBL 140920C00017000 C 09/20/14 17.0 1.50 1.70
JBL 140920C00018000 C 09/20/14 18.0 1.05 1.20
JBL 140920C00019000 C 09/20/14 19.0 0.70 0.80
JBL 140920C00020000 C 09/20/14 20.0 0.35 0.55
JBL 140920C00021000 C 09/20/14 21.0 0.25 0.35
JBL 140920C00022000 C 09/20/14 22.0 0.10 0.25
JBL 140920C00023000 C 09/20/14 23.0 0.05 0.25
JBL 140920C00024000 C 09/20/14 24.0 0.00 0.20
JBL 140920C00025000 C 09/20/14 25.0 0.00 0.10
JBL 140920C00026000 C 09/20/14 26.0 0.00 0.10
JBL 140920P00010000 P 09/20/14 10.0 0.00 0.10
JBL 140920P00011000 P 09/20/14 11.0 0.05 0.20
JBL 140920P00012000 P 09/20/14 12.0 0.05 0.25
JBL 140920P00013000 P 09/20/14 13.0 0.15 0.30
JBL 140920P00014000 P 09/20/14 14.0 0.25 0.35
JBL 140920P00015000 P 09/20/14 15.0 0.45 0.60
JBL 140920P00016000 P 09/20/14 16.0 0.70 0.85
JBL 140920P00017000 P 09/20/14 17.0 1.05 1.20
JBL 140920P00018000 P 09/20/14 18.0 1.55 1.70
JBL 140920P00019000 P 09/20/14 19.0 2.15 2.30
JBL 140920P00020000 P 09/20/14 20.0 2.85 3.20
JBL 140920P00021000 P 09/20/14 21.0 3.60 4.10
JBL 140920P00022000 P 09/20/14 22.0 4.50 4.90
JBL 140920P00023000 P 09/20/14 23.0 5.40 5.90
JBL 140920P00024000 P 09/20/14 24.0 6.40 6.90
JBL 140920P00025000 P 09/20/14 25.0 7.40 7.90
JBL 140920P00026000 P 09/20/14 26.0 8.30 8.90
JBL 150117C00003000 C 01/17/15 3.0 14.10 14.80
JBL 150117C00005000 C 01/17/15 5.0 12.10 12.90
JBL 150117C00008000 C 01/17/15 8.0 9.30 9.80
JBL 150117C00010000 C 01/17/15 10.0 7.30 7.90
JBL 150117C00013000 C 01/17/15 13.0 4.70 5.10
JBL 150117C00015000 C 01/17/15 15.0 3.10 3.60
JBL 150117C00017000 C 01/17/15 17.0 2.00 2.20
JBL 150117C00020000 C 01/17/15 20.0 0.95 1.05
JBL 150117C00022000 C 01/17/15 22.0 0.45 0.60
JBL 150117C00025000 C 01/17/15 25.0 0.10 0.30
JBL 150117C00027000 C 01/17/15 27.0 0.00 0.25
JBL 150117C00030000 C 01/17/15 30.0 0.00 0.10
JBL 150117C00035000 C 01/17/15 35.0 0.00 0.05
JBL 150117P00003000 P 01/17/15 3.0 0.00 0.05
JBL 150117P00005000 P 01/17/15 5.0 0.00 0.05
JBL 150117P00008000 P 01/17/15 8.0 0.00 0.15
JBL 150117P00010000 P 01/17/15 10.0 0.05 0.30
JBL 150117P00013000 P 01/17/15 13.0 0.45 0.60
JBL 150117P00015000 P 01/17/15 15.0 0.85 1.05
JBL 150117P00017000 P 01/17/15 17.0 1.65 1.75
JBL 150117P00020000 P 01/17/15 20.0 3.40 3.60
JBL 150117P00022000 P 01/17/15 22.0 4.90 5.40
JBL 150117P00025000 P 01/17/15 25.0 7.60 8.10
JBL 150117P00027000 P 01/17/15 27.0 9.50 10.00
JBL 150117P00030000 P 01/17/15 30.0 12.30 13.10
JBL 150117P00035000 P 01/17/15 35.0 17.40 17.80
JBL 160115C00013000 C 01/15/16 13.0 5.10 5.70
JBL 160115C00015000 C 01/15/16 15.0 3.80 4.40
JBL 160115C00018000 C 01/15/16 18.0 2.30 2.95
JBL 160115C00020000 C 01/15/16 20.0 1.65 2.10
JBL 160115C00022000 C 01/15/16 22.0 1.10 1.55
JBL 160115C00025000 C 01/15/16 25.0 0.55 1.00
JBL 160115C00027000 C 01/15/16 27.0 0.30 0.75
JBL 160115C00030000 C 01/15/16 30.0 0.20 0.55
JBL 160115P00013000 P 01/15/16 13.0 0.95 1.45
JBL 160115P00015000 P 01/15/16 15.0 1.70 2.15
JBL 160115P00018000 P 01/15/16 18.0 3.10 3.70
JBL 160115P00020000 P 01/15/16 20.0 4.40 5.00
JBL 160115P00022000 P 01/15/16 22.0 5.70 6.50
JBL 160115P00025000 P 01/15/16 25.0 8.20 8.90
JBL 160115P00027000 P 01/15/16 27.0 9.90 10.60
JBL 160115P00030000 P 01/15/16 30.0 12.30 13.90

OPRA data is delayed 15 minutes.