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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBL 140517C00011000 C 05/17/14 11.0 6.60 7.10
JBL 140517C00012000 C 05/17/14 12.0 5.60 6.00
JBL 140517C00013000 C 05/17/14 13.0 4.50 5.00
JBL 140517C00014000 C 05/17/14 14.0 3.70 4.00
JBL 140517C00015000 C 05/17/14 15.0 2.70 3.00
JBL 140517C00016000 C 05/17/14 16.0 1.80 2.00
JBL 140517C00017000 C 05/17/14 17.0 0.90 1.05
JBL 140517C00018000 C 05/17/14 18.0 0.30 0.35
JBL 140517C00019000 C 05/17/14 19.0 0.05 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 0.05
JBL 140517P00016000 P 05/17/14 16.0 0.00 0.10
JBL 140517P00017000 P 05/17/14 17.0 0.15 0.20
JBL 140517P00018000 P 05/17/14 18.0 0.55 0.65
JBL 140517P00019000 P 05/17/14 19.0 1.25 1.40
JBL 140517P00020000 P 05/17/14 20.0 2.05 2.40
JBL 140517P00021000 P 05/17/14 21.0 3.00 3.40
JBL 140517P00022000 P 05/17/14 22.0 4.00 4.40
JBL 140517P00023000 P 05/17/14 23.0 5.00 5.40
JBL 140517P00024000 P 05/17/14 24.0 5.90 6.50
JBL 140517P00025000 P 05/17/14 25.0 6.90 7.40
JBL 140517P00026000 P 05/17/14 26.0 7.90 8.50
JBL 140517P00027000 P 05/17/14 27.0 8.90 9.50
JBL 140621C00010000 C 06/21/14 10.0 7.60 8.10
JBL 140621C00011000 C 06/21/14 11.0 6.60 7.10
JBL 140621C00012000 C 06/21/14 12.0 5.60 6.10
JBL 140621C00013000 C 06/21/14 13.0 4.70 5.10
JBL 140621C00014000 C 06/21/14 14.0 3.70 4.10
JBL 140621C00015000 C 06/21/14 15.0 2.80 3.10
JBL 140621C00016000 C 06/21/14 16.0 1.95 2.25
JBL 140621C00017000 C 06/21/14 17.0 1.25 1.40
JBL 140621C00018000 C 06/21/14 18.0 0.75 0.85
JBL 140621C00019000 C 06/21/14 19.0 0.35 0.45
JBL 140621C00020000 C 06/21/14 20.0 0.15 0.25
JBL 140621C00021000 C 06/21/14 21.0 0.05 0.20
JBL 140621C00022000 C 06/21/14 22.0 0.00 0.10
JBL 140621C00023000 C 06/21/14 23.0 0.00 0.05
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 0.05
JBL 140621P00013000 P 06/21/14 13.0 0.00 0.15
JBL 140621P00014000 P 06/21/14 14.0 0.05 0.15
JBL 140621P00015000 P 06/21/14 15.0 0.10 0.25
JBL 140621P00016000 P 06/21/14 16.0 0.25 0.35
JBL 140621P00017000 P 06/21/14 17.0 0.55 0.60
JBL 140621P00018000 P 06/21/14 18.0 0.95 1.05
JBL 140621P00019000 P 06/21/14 19.0 1.60 1.70
JBL 140621P00020000 P 06/21/14 20.0 2.25 2.60
JBL 140621P00021000 P 06/21/14 21.0 3.10 3.50
JBL 140621P00022000 P 06/21/14 22.0 4.10 4.50
JBL 140621P00023000 P 06/21/14 23.0 5.00 5.40
JBL 140621P00024000 P 06/21/14 24.0 6.00 6.50
JBL 140621P00025000 P 06/21/14 25.0 7.00 7.50
JBL 140621P00026000 P 06/21/14 26.0 8.00 8.50
JBL 140621P00027000 P 06/21/14 27.0 9.00 9.50
JBL 140621P00028000 P 06/21/14 28.0 9.90 10.50
JBL 140621P00029000 P 06/21/14 29.0 10.80 11.60
JBL 140621P00030000 P 06/21/14 30.0 11.80 12.60
JBL 140920C00010000 C 09/20/14 10.0 7.60 8.10
JBL 140920C00011000 C 09/20/14 11.0 6.60 7.10
JBL 140920C00012000 C 09/20/14 12.0 5.70 6.10
JBL 140920C00013000 C 09/20/14 13.0 4.70 5.10
JBL 140920C00014000 C 09/20/14 14.0 3.80 4.20
JBL 140920C00015000 C 09/20/14 15.0 3.00 3.30
JBL 140920C00016000 C 09/20/14 16.0 2.25 2.55
JBL 140920C00017000 C 09/20/14 17.0 1.60 1.75
JBL 140920C00018000 C 09/20/14 18.0 1.10 1.20
JBL 140920C00019000 C 09/20/14 19.0 0.70 0.85
JBL 140920C00020000 C 09/20/14 20.0 0.40 0.60
JBL 140920C00021000 C 09/20/14 21.0 0.20 0.40
JBL 140920C00022000 C 09/20/14 22.0 0.10 0.30
JBL 140920C00023000 C 09/20/14 23.0 0.05 0.25
JBL 140920C00024000 C 09/20/14 24.0 0.00 0.15
JBL 140920C00025000 C 09/20/14 25.0 0.00 0.10
JBL 140920C00026000 C 09/20/14 26.0 0.00 0.05
JBL 140920P00010000 P 09/20/14 10.0 0.00 0.10
JBL 140920P00011000 P 09/20/14 11.0 0.05 0.15
JBL 140920P00012000 P 09/20/14 12.0 0.05 0.20
JBL 140920P00013000 P 09/20/14 13.0 0.10 0.30
JBL 140920P00014000 P 09/20/14 14.0 0.20 0.35
JBL 140920P00015000 P 09/20/14 15.0 0.35 0.50
JBL 140920P00016000 P 09/20/14 16.0 0.55 0.75
JBL 140920P00017000 P 09/20/14 17.0 0.90 1.05
JBL 140920P00018000 P 09/20/14 18.0 1.40 1.55
JBL 140920P00019000 P 09/20/14 19.0 2.00 2.15
JBL 140920P00020000 P 09/20/14 20.0 2.60 2.95
JBL 140920P00021000 P 09/20/14 21.0 3.50 3.80
JBL 140920P00022000 P 09/20/14 22.0 4.30 4.60
JBL 140920P00023000 P 09/20/14 23.0 5.20 5.60
JBL 140920P00024000 P 09/20/14 24.0 6.10 6.60
JBL 140920P00025000 P 09/20/14 25.0 7.10 7.60
JBL 140920P00026000 P 09/20/14 26.0 8.10 8.50
JBL 141220C00009000 C 12/20/14 9.0 8.60 9.10
JBL 141220C00010000 C 12/20/14 10.0 7.60 8.10
JBL 141220C00011000 C 12/20/14 11.0 6.70 7.10
JBL 141220C00012000 C 12/20/14 12.0 5.70 6.20
JBL 141220C00013000 C 12/20/14 13.0 4.90 5.30
JBL 141220C00014000 C 12/20/14 14.0 4.00 4.40
JBL 141220C00015000 C 12/20/14 15.0 3.30 3.60
JBL 141220C00016000 C 12/20/14 16.0 2.60 2.80
JBL 141220C00017000 C 12/20/14 17.0 2.00 2.20
JBL 141220C00018000 C 12/20/14 18.0 1.50 1.70
JBL 141220C00019000 C 12/20/14 19.0 1.10 1.25
JBL 141220C00020000 C 12/20/14 20.0 0.80 0.95
JBL 141220C00021000 C 12/20/14 21.0 0.50 0.70
JBL 141220C00022000 C 12/20/14 22.0 0.35 0.50
JBL 141220C00023000 C 12/20/14 23.0 0.20 0.40
JBL 141220C00024000 C 12/20/14 24.0 0.15 0.35
JBL 141220C00025000 C 12/20/14 25.0 0.10 0.25
JBL 141220C00026000 C 12/20/14 26.0 0.05 0.20
JBL 141220C00027000 C 12/20/14 27.0 0.00 0.15
JBL 141220P00009000 P 12/20/14 9.0 0.00 0.10
JBL 141220P00010000 P 12/20/14 10.0 0.05 0.20
JBL 141220P00011000 P 12/20/14 11.0 0.10 0.25
JBL 141220P00012000 P 12/20/14 12.0 0.10 0.35
JBL 141220P00013000 P 12/20/14 13.0 0.30 0.50
JBL 141220P00014000 P 12/20/14 14.0 0.45 0.65
JBL 141220P00015000 P 12/20/14 15.0 0.70 0.85
JBL 141220P00016000 P 12/20/14 16.0 1.00 1.20
JBL 141220P00017000 P 12/20/14 17.0 1.40 1.55
JBL 141220P00018000 P 12/20/14 18.0 1.85 2.05
JBL 141220P00019000 P 12/20/14 19.0 2.45 2.65
JBL 141220P00020000 P 12/20/14 20.0 3.10 3.40
JBL 141220P00021000 P 12/20/14 21.0 3.80 4.20
JBL 141220P00022000 P 12/20/14 22.0 4.70 5.00
JBL 141220P00023000 P 12/20/14 23.0 5.50 5.90
JBL 141220P00024000 P 12/20/14 24.0 6.30 6.80
JBL 141220P00025000 P 12/20/14 25.0 7.30 7.70
JBL 141220P00026000 P 12/20/14 26.0 8.20 8.70
JBL 141220P00027000 P 12/20/14 27.0 9.20 9.70
JBL 150117C00003000 C 01/17/15 3.0 14.50 15.20
JBL 150117C00005000 C 01/17/15 5.0 12.50 13.20
JBL 150117C00008000 C 01/17/15 8.0 9.60 10.20
JBL 150117C00009000 C 01/17/15 9.0 8.60 9.10
JBL 150117C00010000 C 01/17/15 10.0 7.60 8.10
JBL 150117C00011000 C 01/17/15 11.0 6.70 7.10
JBL 150117C00013000 C 01/17/15 13.0 4.90 5.30
JBL 150117C00014000 C 01/17/15 14.0 4.10 4.40
JBL 150117C00015000 C 01/17/15 15.0 3.30 3.70
JBL 150117C00016000 C 01/17/15 16.0 2.65 2.90
JBL 150117C00017000 C 01/17/15 17.0 2.10 2.25
JBL 150117C00019000 C 01/17/15 19.0 1.15 1.35
JBL 150117C00020000 C 01/17/15 20.0 0.90 1.05
JBL 150117C00021000 C 01/17/15 21.0 0.60 0.80
JBL 150117C00022000 C 01/17/15 22.0 0.40 0.55
JBL 150117C00024000 C 01/17/15 24.0 0.15 0.35
JBL 150117C00025000 C 01/17/15 25.0 0.10 0.30
JBL 150117C00026000 C 01/17/15 26.0 0.05 0.25
JBL 150117C00027000 C 01/17/15 27.0 0.05 0.20
JBL 150117C00028000 C 01/17/15 28.0 0.00 0.15
JBL 150117C00029000 C 01/17/15 29.0 0.00 0.10
JBL 150117C00030000 C 01/17/15 30.0 0.00 0.10
JBL 150117C00031000 C 01/17/15 31.0 0.00 0.10
JBL 150117C00032000 C 01/17/15 32.0 0.00 0.05
JBL 150117C00033000 C 01/17/15 33.0 0.00 0.05
JBL 150117C00034000 C 01/17/15 34.0 0.00 0.05
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 0.10
JBL 150117P00009000 P 01/17/15 9.0 0.00 0.15
JBL 150117P00010000 P 01/17/15 10.0 0.05 0.20
JBL 150117P00011000 P 01/17/15 11.0 0.10 0.30
JBL 150117P00013000 P 01/17/15 13.0 0.40 0.50
JBL 150117P00014000 P 01/17/15 14.0 0.50 0.65
JBL 150117P00015000 P 01/17/15 15.0 0.75 0.85
JBL 150117P00016000 P 01/17/15 16.0 1.05 1.25
JBL 150117P00017000 P 01/17/15 17.0 1.45 1.65
JBL 150117P00019000 P 01/17/15 19.0 2.55 2.75
JBL 150117P00020000 P 01/17/15 20.0 3.20 3.50
JBL 150117P00021000 P 01/17/15 21.0 3.90 4.20
JBL 150117P00022000 P 01/17/15 22.0 4.70 5.00
JBL 150117P00024000 P 01/17/15 24.0 6.40 6.80
JBL 150117P00025000 P 01/17/15 25.0 7.30 7.80
JBL 150117P00026000 P 01/17/15 26.0 8.30 8.70
JBL 150117P00027000 P 01/17/15 27.0 9.20 9.70
JBL 150117P00028000 P 01/17/15 28.0 10.20 10.60
JBL 150117P00029000 P 01/17/15 29.0 11.20 11.80
JBL 150117P00030000 P 01/17/15 30.0 12.10 12.80
JBL 150117P00031000 P 01/17/15 31.0 13.10 13.70
JBL 150117P00032000 P 01/17/15 32.0 14.10 14.70
JBL 150117P00033000 P 01/17/15 33.0 15.10 15.70
JBL 150117P00034000 P 01/17/15 34.0 16.00 16.70
JBL 150117P00035000 P 01/17/15 35.0 17.00 17.70
JBL 160115C00008000 C 01/15/16 8.0 9.60 10.10
JBL 160115C00010000 C 01/15/16 10.0 7.70 8.30
JBL 160115C00013000 C 01/15/16 13.0 5.40 5.80
JBL 160115C00015000 C 01/15/16 15.0 4.00 4.50
JBL 160115C00018000 C 01/15/16 18.0 2.45 2.95
JBL 160115C00020000 C 01/15/16 20.0 1.75 2.20
JBL 160115C00022000 C 01/15/16 22.0 1.15 1.60
JBL 160115C00025000 C 01/15/16 25.0 0.60 1.05
JBL 160115C00027000 C 01/15/16 27.0 0.35 0.80
JBL 160115C00030000 C 01/15/16 30.0 0.20 0.55
JBL 160115P00008000 P 01/15/16 8.0 0.10 0.35
JBL 160115P00010000 P 01/15/16 10.0 0.30 0.60
JBL 160115P00013000 P 01/15/16 13.0 0.90 1.35
JBL 160115P00015000 P 01/15/16 15.0 1.55 2.00
JBL 160115P00018000 P 01/15/16 18.0 3.00 3.50
JBL 160115P00020000 P 01/15/16 20.0 4.20 4.70
JBL 160115P00022000 P 01/15/16 22.0 5.70 6.20
JBL 160115P00025000 P 01/15/16 25.0 8.10 8.60
JBL 160115P00027000 P 01/15/16 27.0 9.80 10.30
JBL 160115P00030000 P 01/15/16 30.0 12.00 13.50

OPRA data is delayed 15 minutes.