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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBLU 171117C00011000 C 11/17/17 11.0 9.20 9.50
JBLU 171117C00012000 C 11/17/17 12.0 8.30 8.50
JBLU 171117C00013000 C 11/17/17 13.0 7.20 7.40
JBLU 171117C00014000 C 11/17/17 14.0 6.20 6.50
JBLU 171117C00015000 C 11/17/17 15.0 5.30 5.50
JBLU 171117C00016000 C 11/17/17 16.0 4.30 4.50
JBLU 171117C00017000 C 11/17/17 17.0 3.30 3.50
JBLU 171117C00018000 C 11/17/17 18.0 2.50 2.60
JBLU 171117C00019000 C 11/17/17 19.0 1.65 1.80
JBLU 171117C00020000 C 11/17/17 20.0 1.00 1.10
JBLU 171117C00021000 C 11/17/17 21.0 0.50 0.60
JBLU 171117C00022000 C 11/17/17 22.0 0.20 0.30
JBLU 171117C00023000 C 11/17/17 23.0 0.05 0.15
JBLU 171117C00024000 C 11/17/17 24.0 0.00 0.15
JBLU 171117C00025000 C 11/17/17 25.0 0.00 0.15
JBLU 171117C00026000 C 11/17/17 26.0 0.00 0.15
JBLU 171117C00027000 C 11/17/17 27.0 0.00 0.05
JBLU 171117P00011000 P 11/17/17 11.0 0.00 0.10
JBLU 171117P00012000 P 11/17/17 12.0 0.00 0.10
JBLU 171117P00013000 P 11/17/17 13.0 0.00 0.10
JBLU 171117P00014000 P 11/17/17 14.0 0.00 0.15
JBLU 171117P00015000 P 11/17/17 15.0 0.00 0.05
JBLU 171117P00016000 P 11/17/17 16.0 0.00 0.15
JBLU 171117P00017000 P 11/17/17 17.0 0.05 0.15
JBLU 171117P00018000 P 11/17/17 18.0 0.20 0.25
JBLU 171117P00019000 P 11/17/17 19.0 0.35 0.45
JBLU 171117P00020000 P 11/17/17 20.0 0.65 0.75
JBLU 171117P00021000 P 11/17/17 21.0 1.15 1.25
JBLU 171117P00022000 P 11/17/17 22.0 1.85 2.00
JBLU 171117P00023000 P 11/17/17 23.0 2.70 2.85
JBLU 171117P00024000 P 11/17/17 24.0 3.60 3.80
JBLU 171117P00025000 P 11/17/17 25.0 4.60 4.80
JBLU 171117P00026000 P 11/17/17 26.0 5.60 5.80
JBLU 171117P00027000 P 11/17/17 27.0 6.60 6.80
JBLU 171215C00013000 C 12/15/17 13.0 7.20 7.50
JBLU 171215C00014000 C 12/15/17 14.0 6.20 6.60
JBLU 171215C00015000 C 12/15/17 15.0 5.30 5.60
JBLU 171215C00016000 C 12/15/17 16.0 4.40 4.60
JBLU 171215C00017000 C 12/15/17 17.0 3.40 3.60
JBLU 171215C00018000 C 12/15/17 18.0 2.65 2.75
JBLU 171215C00019000 C 12/15/17 19.0 1.85 2.00
JBLU 171215C00020000 C 12/15/17 20.0 1.25 1.35
JBLU 171215C00021000 C 12/15/17 21.0 0.75 0.85
JBLU 171215C00022000 C 12/15/17 22.0 0.40 0.50
JBLU 171215C00023000 C 12/15/17 23.0 0.20 0.30
JBLU 171215C00024000 C 12/15/17 24.0 0.10 0.20
JBLU 171215C00025000 C 12/15/17 25.0 0.05 0.10
JBLU 171215C00026000 C 12/15/17 26.0 0.00 0.15
JBLU 171215C00027000 C 12/15/17 27.0 0.00 0.15
JBLU 171215C00028000 C 12/15/17 28.0 0.00 0.10
JBLU 171215C00029000 C 12/15/17 29.0 0.00 0.10
JBLU 171215C00030000 C 12/15/17 30.0 0.00 0.10
JBLU 171215C00031000 C 12/15/17 31.0 0.00 0.10
JBLU 171215C00032000 C 12/15/17 32.0 0.00 0.10
JBLU 171215P00013000 P 12/15/17 13.0 0.00 0.15
JBLU 171215P00014000 P 12/15/17 14.0 0.00 0.15
JBLU 171215P00015000 P 12/15/17 15.0 0.00 0.15
JBLU 171215P00016000 P 12/15/17 16.0 0.05 0.10
JBLU 171215P00017000 P 12/15/17 17.0 0.15 0.20
JBLU 171215P00018000 P 12/15/17 18.0 0.30 0.35
JBLU 171215P00019000 P 12/15/17 19.0 0.50 0.60
JBLU 171215P00020000 P 12/15/17 20.0 0.85 0.95
JBLU 171215P00021000 P 12/15/17 21.0 1.35 1.45
JBLU 171215P00022000 P 12/15/17 22.0 2.00 2.15
JBLU 171215P00023000 P 12/15/17 23.0 2.80 2.95
JBLU 171215P00024000 P 12/15/17 24.0 3.70 3.90
JBLU 171215P00025000 P 12/15/17 25.0 4.60 4.80
JBLU 171215P00026000 P 12/15/17 26.0 5.60 5.80
JBLU 171215P00027000 P 12/15/17 27.0 6.60 6.80
JBLU 171215P00028000 P 12/15/17 28.0 7.60 7.80
JBLU 171215P00029000 P 12/15/17 29.0 8.50 8.80
JBLU 171215P00030000 P 12/15/17 30.0 9.60 9.80
JBLU 171215P00031000 P 12/15/17 31.0 10.60 10.80
JBLU 171215P00032000 P 12/15/17 32.0 11.60 11.80
JBLU 180119C00008000 C 01/19/18 8.0 12.20 12.50
JBLU 180119C00010000 C 01/19/18 10.0 10.30 10.50
JBLU 180119C00011000 C 01/19/18 11.0 9.30 9.60
JBLU 180119C00012000 C 01/19/18 12.0 8.30 8.60
JBLU 180119C00013000 C 01/19/18 13.0 7.30 7.60
JBLU 180119C00014000 C 01/19/18 14.0 6.30 6.60
JBLU 180119C00015000 C 01/19/18 15.0 5.40 5.60
JBLU 180119C00016000 C 01/19/18 16.0 4.50 4.70
JBLU 180119C00017000 C 01/19/18 17.0 3.60 3.80
JBLU 180119C00018000 C 01/19/18 18.0 2.80 2.95
JBLU 180119C00019000 C 01/19/18 19.0 2.10 2.20
JBLU 180119C00020000 C 01/19/18 20.0 1.50 1.60
JBLU 180119C00021000 C 01/19/18 21.0 1.00 1.10
JBLU 180119C00022000 C 01/19/18 22.0 0.60 0.70
JBLU 180119C00023000 C 01/19/18 23.0 0.35 0.45
JBLU 180119C00024000 C 01/19/18 24.0 0.20 0.30
JBLU 180119C00025000 C 01/19/18 25.0 0.10 0.20
JBLU 180119C00026000 C 01/19/18 26.0 0.05 0.15
JBLU 180119C00027000 C 01/19/18 27.0 0.00 0.20
JBLU 180119C00028000 C 01/19/18 28.0 0.00 0.05
JBLU 180119C00029000 C 01/19/18 29.0 0.00 0.15
JBLU 180119C00030000 C 01/19/18 30.0 0.00 0.10
JBLU 180119C00031000 C 01/19/18 31.0 0.00 0.15
JBLU 180119C00032000 C 01/19/18 32.0 0.00 0.15
JBLU 180119C00033000 C 01/19/18 33.0 0.00 0.15
JBLU 180119C00034000 C 01/19/18 34.0 0.00 0.15
JBLU 180119C00035000 C 01/19/18 35.0 0.00 0.10
JBLU 180119C00037000 C 01/19/18 37.0 0.00 0.15
JBLU 180119C00040000 C 01/19/18 40.0 0.00 0.15
JBLU 180119P00008000 P 01/19/18 8.0 0.00 0.15
JBLU 180119P00010000 P 01/19/18 10.0 0.00 0.15
JBLU 180119P00011000 P 01/19/18 11.0 0.00 0.15
JBLU 180119P00012000 P 01/19/18 12.0 0.00 0.15
JBLU 180119P00013000 P 01/19/18 13.0 0.00 0.05
JBLU 180119P00014000 P 01/19/18 14.0 0.00 0.15
JBLU 180119P00015000 P 01/19/18 15.0 0.05 0.15
JBLU 180119P00016000 P 01/19/18 16.0 0.10 0.25
JBLU 180119P00017000 P 01/19/18 17.0 0.25 0.35
JBLU 180119P00018000 P 01/19/18 18.0 0.40 0.50
JBLU 180119P00019000 P 01/19/18 19.0 0.70 0.80
JBLU 180119P00020000 P 01/19/18 20.0 1.05 1.15
JBLU 180119P00021000 P 01/19/18 21.0 1.55 1.65
JBLU 180119P00022000 P 01/19/18 22.0 2.20 2.30
JBLU 180119P00023000 P 01/19/18 23.0 2.95 3.10
JBLU 180119P00024000 P 01/19/18 24.0 3.80 3.90
JBLU 180119P00025000 P 01/19/18 25.0 4.60 4.90
JBLU 180119P00026000 P 01/19/18 26.0 5.60 5.80
JBLU 180119P00027000 P 01/19/18 27.0 6.60 6.80
JBLU 180119P00028000 P 01/19/18 28.0 7.60 7.80
JBLU 180119P00029000 P 01/19/18 29.0 8.60 8.80
JBLU 180119P00030000 P 01/19/18 30.0 9.60 9.80
JBLU 180119P00031000 P 01/19/18 31.0 10.60 10.80
JBLU 180119P00032000 P 01/19/18 32.0 11.60 11.80
JBLU 180119P00033000 P 01/19/18 33.0 12.60 12.80
JBLU 180119P00034000 P 01/19/18 34.0 13.60 13.80
JBLU 180119P00035000 P 01/19/18 35.0 14.60 14.80
JBLU 180119P00037000 P 01/19/18 37.0 16.60 16.80
JBLU 180119P00040000 P 01/19/18 40.0 19.60 19.80
JBLU 180316C00012000 C 03/16/18 12.0 8.30 8.60
JBLU 180316C00013000 C 03/16/18 13.0 7.30 7.60
JBLU 180316C00014000 C 03/16/18 14.0 6.40 6.60
JBLU 180316C00015000 C 03/16/18 15.0 5.50 5.70
JBLU 180316C00016000 C 03/16/18 16.0 4.60 4.80
JBLU 180316C00017000 C 03/16/18 17.0 3.80 4.00
JBLU 180316C00018000 C 03/16/18 18.0 3.00 3.20
JBLU 180316C00019000 C 03/16/18 19.0 2.40 2.55
JBLU 180316C00020000 C 03/16/18 20.0 1.85 1.95
JBLU 180316C00021000 C 03/16/18 21.0 1.35 1.45
JBLU 180316C00022000 C 03/16/18 22.0 0.95 1.10
JBLU 180316C00023000 C 03/16/18 23.0 0.65 0.75
JBLU 180316C00024000 C 03/16/18 24.0 0.45 0.55
JBLU 180316C00025000 C 03/16/18 25.0 0.30 0.40
JBLU 180316C00026000 C 03/16/18 26.0 0.15 0.25
JBLU 180316C00027000 C 03/16/18 27.0 0.05 0.20
JBLU 180316C00028000 C 03/16/18 28.0 0.05 0.15
JBLU 180316C00029000 C 03/16/18 29.0 0.00 0.25
JBLU 180316C00030000 C 03/16/18 30.0 0.00 0.20
JBLU 180316C00031000 C 03/16/18 31.0 0.00 0.20
JBLU 180316C00032000 C 03/16/18 32.0 0.00 0.20
JBLU 180316C00033000 C 03/16/18 33.0 0.00 0.20
JBLU 180316C00034000 C 03/16/18 34.0 0.00 0.15
JBLU 180316P00012000 P 03/16/18 12.0 0.00 0.20
JBLU 180316P00013000 P 03/16/18 13.0 0.00 0.20
JBLU 180316P00014000 P 03/16/18 14.0 0.05 0.15
JBLU 180316P00015000 P 03/16/18 15.0 0.15 0.25
JBLU 180316P00016000 P 03/16/18 16.0 0.25 0.35
JBLU 180316P00017000 P 03/16/18 17.0 0.40 0.55
JBLU 180316P00018000 P 03/16/18 18.0 0.65 0.75
JBLU 180316P00019000 P 03/16/18 19.0 0.95 1.05
JBLU 180316P00020000 P 03/16/18 20.0 1.40 1.50
JBLU 180316P00021000 P 03/16/18 21.0 1.85 2.00
JBLU 180316P00022000 P 03/16/18 22.0 2.50 2.60
JBLU 180316P00023000 P 03/16/18 23.0 3.10 3.30
JBLU 180316P00024000 P 03/16/18 24.0 3.90 4.10
JBLU 180316P00025000 P 03/16/18 25.0 4.80 5.00
JBLU 180316P00026000 P 03/16/18 26.0 5.70 5.90
JBLU 180316P00027000 P 03/16/18 27.0 6.60 6.80
JBLU 180316P00028000 P 03/16/18 28.0 7.50 7.80
JBLU 180316P00029000 P 03/16/18 29.0 8.50 8.80
JBLU 180316P00030000 P 03/16/18 30.0 9.50 9.80
JBLU 180316P00031000 P 03/16/18 31.0 10.50 10.80
JBLU 180316P00032000 P 03/16/18 32.0 11.50 11.80
JBLU 180316P00033000 P 03/16/18 33.0 12.50 12.80
JBLU 180316P00034000 P 03/16/18 34.0 13.50 13.80
JBLU 190118C00003000 C 01/18/19 3.0 17.10 17.60
JBLU 190118C00004000 C 01/18/19 4.0 16.10 17.00
JBLU 190118C00005000 C 01/18/19 5.0 15.10 15.70
JBLU 190118C00008000 C 01/18/19 8.0 12.30 12.80
JBLU 190118C00010000 C 01/18/19 10.0 10.40 10.80
JBLU 190118C00013000 C 01/18/19 13.0 7.80 8.20
JBLU 190118C00015000 C 01/18/19 15.0 6.30 6.60
JBLU 190118C00017000 C 01/18/19 17.0 4.90 5.20
JBLU 190118C00020000 C 01/18/19 20.0 3.20 3.50
JBLU 190118C00022000 C 01/18/19 22.0 2.30 2.65
JBLU 190118C00025000 C 01/18/19 25.0 1.35 1.50
JBLU 190118C00027000 C 01/18/19 27.0 0.90 1.10
JBLU 190118C00030000 C 01/18/19 30.0 0.50 0.65
JBLU 190118C00035000 C 01/18/19 35.0 0.15 0.30
JBLU 190118P00003000 P 01/18/19 3.0 0.00 0.30
JBLU 190118P00004000 P 01/18/19 4.0 0.00 0.30
JBLU 190118P00005000 P 01/18/19 5.0 0.00 0.30
JBLU 190118P00008000 P 01/18/19 8.0 0.00 0.35
JBLU 190118P00010000 P 01/18/19 10.0 0.10 0.25
JBLU 190118P00013000 P 01/18/19 13.0 0.40 0.55
JBLU 190118P00015000 P 01/18/19 15.0 0.75 0.90
JBLU 190118P00017000 P 01/18/19 17.0 1.30 1.45
JBLU 190118P00020000 P 01/18/19 20.0 2.50 2.70
JBLU 190118P00022000 P 01/18/19 22.0 3.50 3.80
JBLU 190118P00025000 P 01/18/19 25.0 5.60 5.80
JBLU 190118P00027000 P 01/18/19 27.0 7.10 7.40
JBLU 190118P00030000 P 01/18/19 30.0 9.70 10.10
JBLU 190118P00035000 P 01/18/19 35.0 14.50 14.90

OPRA data is delayed 15 minutes.