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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBLU 141122C00003000 C 11/22/14 3.0 8.00 8.30
JBLU 141122C00004000 C 11/22/14 4.0 7.00 7.30
JBLU 141122C00005000 C 11/22/14 5.0 6.00 6.30
JBLU 141122C00006000 C 11/22/14 6.0 5.00 5.40
JBLU 141122C00007000 C 11/22/14 7.0 4.10 4.30
JBLU 141122C00008000 C 11/22/14 8.0 3.00 3.30
JBLU 141122C00009000 C 11/22/14 9.0 2.10 2.30
JBLU 141122C00010000 C 11/22/14 10.0 1.20 1.35
JBLU 141122C00011000 C 11/22/14 11.0 0.60 0.65
JBLU 141122C00012000 C 11/22/14 12.0 0.15 0.30
JBLU 141122C00013000 C 11/22/14 13.0 0.05 0.20
JBLU 141122C00014000 C 11/22/14 14.0 0.00 0.10
JBLU 141122C00015000 C 11/22/14 15.0 0.00 0.15
JBLU 141122C00016000 C 11/22/14 16.0 0.00 0.10
JBLU 141122C00017000 C 11/22/14 17.0 0.00 0.10
JBLU 141122C00018000 C 11/22/14 18.0 0.00 0.10
JBLU 141122C00019000 C 11/22/14 19.0 0.00 0.05
JBLU 141122P00003000 P 11/22/14 3.0 0.00 0.05
JBLU 141122P00004000 P 11/22/14 4.0 0.00 0.05
JBLU 141122P00005000 P 11/22/14 5.0 0.00 0.05
JBLU 141122P00006000 P 11/22/14 6.0 0.00 0.10
JBLU 141122P00007000 P 11/22/14 7.0 0.00 0.15
JBLU 141122P00008000 P 11/22/14 8.0 0.00 0.15
JBLU 141122P00009000 P 11/22/14 9.0 0.00 0.15
JBLU 141122P00010000 P 11/22/14 10.0 0.10 0.20
JBLU 141122P00011000 P 11/22/14 11.0 0.40 0.50
JBLU 141122P00012000 P 11/22/14 12.0 0.90 1.10
JBLU 141122P00013000 P 11/22/14 13.0 1.65 2.00
JBLU 141122P00014000 P 11/22/14 14.0 2.50 2.95
JBLU 141122P00015000 P 11/22/14 15.0 3.50 4.00
JBLU 141122P00016000 P 11/22/14 16.0 4.50 5.00
JBLU 141122P00017000 P 11/22/14 17.0 5.40 6.00
JBLU 141122P00018000 P 11/22/14 18.0 6.40 7.00
JBLU 141122P00019000 P 11/22/14 19.0 7.40 8.00
JBLU 141220C00001000 C 12/20/14 1.0 9.90 11.10
JBLU 141220C00002000 C 12/20/14 2.0 8.90 10.10
JBLU 141220C00003000 C 12/20/14 3.0 8.00 9.00
JBLU 141220C00004000 C 12/20/14 4.0 7.00 7.70
JBLU 141220C00005000 C 12/20/14 5.0 6.00 6.80
JBLU 141220C00006000 C 12/20/14 6.0 5.00 5.80
JBLU 141220C00007000 C 12/20/14 7.0 4.10 4.80
JBLU 141220C00008000 C 12/20/14 8.0 3.10 3.80
JBLU 141220C00009000 C 12/20/14 9.0 2.20 2.80
JBLU 141220C00010000 C 12/20/14 10.0 1.40 1.65
JBLU 141220C00011000 C 12/20/14 11.0 0.80 0.90
JBLU 141220C00012000 C 12/20/14 12.0 0.40 0.45
JBLU 141220C00013000 C 12/20/14 13.0 0.15 0.25
JBLU 141220C00014000 C 12/20/14 14.0 0.05 0.20
JBLU 141220C00015000 C 12/20/14 15.0 0.00 0.20
JBLU 141220C00016000 C 12/20/14 16.0 0.00 0.20
JBLU 141220C00017000 C 12/20/14 17.0 0.00 0.10
JBLU 141220C00018000 C 12/20/14 18.0 0.00 0.10
JBLU 141220C00019000 C 12/20/14 19.0 0.00 0.15
JBLU 141220P00001000 P 12/20/14 1.0 0.00 0.05
JBLU 141220P00002000 P 12/20/14 2.0 0.00 0.05
JBLU 141220P00003000 P 12/20/14 3.0 0.00 0.05
JBLU 141220P00004000 P 12/20/14 4.0 0.00 0.05
JBLU 141220P00005000 P 12/20/14 5.0 0.00 0.15
JBLU 141220P00006000 P 12/20/14 6.0 0.00 0.15
JBLU 141220P00007000 P 12/20/14 7.0 0.00 0.20
JBLU 141220P00008000 P 12/20/14 8.0 0.00 0.15
JBLU 141220P00009000 P 12/20/14 9.0 0.05 0.20
JBLU 141220P00010000 P 12/20/14 10.0 0.25 0.35
JBLU 141220P00011000 P 12/20/14 11.0 0.60 0.65
JBLU 141220P00012000 P 12/20/14 12.0 1.20 1.30
JBLU 141220P00013000 P 12/20/14 13.0 1.70 2.15
JBLU 141220P00014000 P 12/20/14 14.0 2.45 3.10
JBLU 141220P00015000 P 12/20/14 15.0 3.40 4.00
JBLU 141220P00016000 P 12/20/14 16.0 4.30 5.00
JBLU 141220P00017000 P 12/20/14 17.0 5.30 6.00
JBLU 141220P00018000 P 12/20/14 18.0 6.30 7.00
JBLU 141220P00019000 P 12/20/14 19.0 7.30 8.00
JBLU 150117C00001000 C 01/17/15 1.0 9.90 11.10
JBLU 150117C00002000 C 01/17/15 2.0 9.00 9.80
JBLU 150117C00003000 C 01/17/15 3.0 8.00 8.80
JBLU 150117C00004000 C 01/17/15 4.0 7.00 7.80
JBLU 150117C00005000 C 01/17/15 5.0 6.00 6.80
JBLU 150117C00006000 C 01/17/15 6.0 5.00 5.80
JBLU 150117C00007000 C 01/17/15 7.0 4.10 4.80
JBLU 150117C00008000 C 01/17/15 8.0 3.10 3.80
JBLU 150117C00009000 C 01/17/15 9.0 2.30 2.90
JBLU 150117C00010000 C 01/17/15 10.0 1.50 1.80
JBLU 150117C00011000 C 01/17/15 11.0 0.90 1.05
JBLU 150117C00012000 C 01/17/15 12.0 0.55 0.60
JBLU 150117C00013000 C 01/17/15 13.0 0.25 0.40
JBLU 150117C00014000 C 01/17/15 14.0 0.10 0.25
JBLU 150117C00015000 C 01/17/15 15.0 0.00 0.20
JBLU 150117C00016000 C 01/17/15 16.0 0.00 0.15
JBLU 150117C00017000 C 01/17/15 17.0 0.00 0.20
JBLU 150117C00018000 C 01/17/15 18.0 0.00 0.15
JBLU 150117C00019000 C 01/17/15 19.0 0.00 0.20
JBLU 150117P00001000 P 01/17/15 1.0 0.00 0.05
JBLU 150117P00002000 P 01/17/15 2.0 0.00 0.05
JBLU 150117P00003000 P 01/17/15 3.0 0.00 0.05
JBLU 150117P00004000 P 01/17/15 4.0 0.00 0.15
JBLU 150117P00005000 P 01/17/15 5.0 0.00 0.15
JBLU 150117P00006000 P 01/17/15 6.0 0.00 0.15
JBLU 150117P00007000 P 01/17/15 7.0 0.00 0.15
JBLU 150117P00008000 P 01/17/15 8.0 0.05 0.20
JBLU 150117P00009000 P 01/17/15 9.0 0.10 0.30
JBLU 150117P00010000 P 01/17/15 10.0 0.35 0.50
JBLU 150117P00011000 P 01/17/15 11.0 0.75 0.90
JBLU 150117P00012000 P 01/17/15 12.0 1.30 1.45
JBLU 150117P00013000 P 01/17/15 13.0 1.75 2.25
JBLU 150117P00014000 P 01/17/15 14.0 2.50 3.10
JBLU 150117P00015000 P 01/17/15 15.0 3.40 4.10
JBLU 150117P00016000 P 01/17/15 16.0 4.40 5.10
JBLU 150117P00017000 P 01/17/15 17.0 5.40 6.00
JBLU 150117P00018000 P 01/17/15 18.0 6.30 7.00
JBLU 150117P00019000 P 01/17/15 19.0 7.30 8.00
JBLU 150320C00003000 C 03/20/15 3.0 7.20 9.10
JBLU 150320C00004000 C 03/20/15 4.0 7.00 8.00
JBLU 150320C00005000 C 03/20/15 5.0 6.10 6.90
JBLU 150320C00006000 C 03/20/15 6.0 5.10 5.90
JBLU 150320C00007000 C 03/20/15 7.0 4.10 4.90
JBLU 150320C00008000 C 03/20/15 8.0 3.30 4.00
JBLU 150320C00009000 C 03/20/15 9.0 2.50 3.10
JBLU 150320C00010000 C 03/20/15 10.0 1.75 2.25
JBLU 150320C00011000 C 03/20/15 11.0 1.20 1.40
JBLU 150320C00012000 C 03/20/15 12.0 0.80 1.15
JBLU 150320C00013000 C 03/20/15 13.0 0.50 0.65
JBLU 150320C00014000 C 03/20/15 14.0 0.30 0.60
JBLU 150320C00015000 C 03/20/15 15.0 0.15 0.40
JBLU 150320C00016000 C 03/20/15 16.0 0.10 0.35
JBLU 150320C00017000 C 03/20/15 17.0 0.05 0.35
JBLU 150320C00018000 C 03/20/15 18.0 0.00 0.25
JBLU 150320C00019000 C 03/20/15 19.0 0.00 0.20
JBLU 150320P00003000 P 03/20/15 3.0 0.00 0.15
JBLU 150320P00004000 P 03/20/15 4.0 0.00 0.20
JBLU 150320P00005000 P 03/20/15 5.0 0.00 0.20
JBLU 150320P00006000 P 03/20/15 6.0 0.00 0.25
JBLU 150320P00007000 P 03/20/15 7.0 0.00 0.30
JBLU 150320P00008000 P 03/20/15 8.0 0.15 0.25
JBLU 150320P00009000 P 03/20/15 9.0 0.20 0.45
JBLU 150320P00010000 P 03/20/15 10.0 0.50 0.75
JBLU 150320P00011000 P 03/20/15 11.0 1.00 1.15
JBLU 150320P00012000 P 03/20/15 12.0 1.50 1.75
JBLU 150320P00013000 P 03/20/15 13.0 2.15 2.45
JBLU 150320P00014000 P 03/20/15 14.0 2.70 3.30
JBLU 150320P00015000 P 03/20/15 15.0 3.50 4.20
JBLU 150320P00016000 P 03/20/15 16.0 4.40 5.20
JBLU 150320P00017000 P 03/20/15 17.0 5.40 6.10
JBLU 150320P00018000 P 03/20/15 18.0 6.40 7.10
JBLU 150320P00019000 P 03/20/15 19.0 7.20 8.00
JBLU 150619C00003000 C 06/19/15 3.0 7.50 9.00
JBLU 150619C00004000 C 06/19/15 4.0 7.00 7.90
JBLU 150619C00005000 C 06/19/15 5.0 6.00 7.00
JBLU 150619C00006000 C 06/19/15 6.0 5.10 6.00
JBLU 150619C00007000 C 06/19/15 7.0 4.20 5.00
JBLU 150619C00008000 C 06/19/15 8.0 3.50 4.20
JBLU 150619C00009000 C 06/19/15 9.0 2.75 3.40
JBLU 150619C00010000 C 06/19/15 10.0 2.05 2.60
JBLU 150619C00011000 C 06/19/15 11.0 1.50 2.00
JBLU 150619C00012000 C 06/19/15 12.0 1.10 1.55
JBLU 150619C00013000 C 06/19/15 13.0 0.80 1.20
JBLU 150619C00014000 C 06/19/15 14.0 0.55 0.95
JBLU 150619C00015000 C 06/19/15 15.0 0.35 0.75
JBLU 150619C00016000 C 06/19/15 16.0 0.25 0.50
JBLU 150619C00017000 C 06/19/15 17.0 0.15 0.45
JBLU 150619C00018000 C 06/19/15 18.0 0.10 0.45
JBLU 150619C00019000 C 06/19/15 19.0 0.05 0.40
JBLU 150619P00003000 P 06/19/15 3.0 0.00 0.25
JBLU 150619P00004000 P 06/19/15 4.0 0.00 0.25
JBLU 150619P00005000 P 06/19/15 5.0 0.00 0.25
JBLU 150619P00006000 P 06/19/15 6.0 0.00 0.25
JBLU 150619P00007000 P 06/19/15 7.0 0.05 0.35
JBLU 150619P00008000 P 06/19/15 8.0 0.20 0.45
JBLU 150619P00009000 P 06/19/15 9.0 0.40 0.70
JBLU 150619P00010000 P 06/19/15 10.0 0.70 1.00
JBLU 150619P00011000 P 06/19/15 11.0 1.20 1.50
JBLU 150619P00012000 P 06/19/15 12.0 1.60 2.05
JBLU 150619P00013000 P 06/19/15 13.0 2.20 2.75
JBLU 150619P00014000 P 06/19/15 14.0 2.90 3.60
JBLU 150619P00015000 P 06/19/15 15.0 3.70 4.40
JBLU 150619P00016000 P 06/19/15 16.0 4.60 5.30
JBLU 150619P00017000 P 06/19/15 17.0 5.50 6.20
JBLU 150619P00018000 P 06/19/15 18.0 6.40 7.20
JBLU 150619P00019000 P 06/19/15 19.0 7.40 8.10
JBLU 160115C00001000 C 01/15/16 1.0 9.80 11.30
JBLU 160115C00002000 C 01/15/16 2.0 8.00 10.10
JBLU 160115C00003000 C 01/15/16 3.0 7.60 9.80
JBLU 160115C00004000 C 01/15/16 4.0 7.00 8.20
JBLU 160115C00005000 C 01/15/16 5.0 5.90 7.40
JBLU 160115C00007000 C 01/15/16 7.0 4.30 5.20
JBLU 160115C00010000 C 01/15/16 10.0 2.50 3.40
JBLU 160115C00012000 C 01/15/16 12.0 1.70 2.20
JBLU 160115C00015000 C 01/15/16 15.0 0.80 1.15
JBLU 160115P00001000 P 01/15/16 1.0 0.00 0.05
JBLU 160115P00002000 P 01/15/16 2.0 0.00 0.25
JBLU 160115P00003000 P 01/15/16 3.0 0.00 0.30
JBLU 160115P00004000 P 01/15/16 4.0 0.00 0.30
JBLU 160115P00005000 P 01/15/16 5.0 0.00 0.10
JBLU 160115P00007000 P 01/15/16 7.0 0.25 0.55
JBLU 160115P00010000 P 01/15/16 10.0 1.00 1.45
JBLU 160115P00012000 P 01/15/16 12.0 2.05 2.65
JBLU 160115P00015000 P 01/15/16 15.0 4.00 4.80

OPRA data is delayed 15 minutes.