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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JBLU 160819C00008000 C 08/19/16 8.0 10.20 10.70
JBLU 160819C00009000 C 08/19/16 9.0 9.00 9.90
JBLU 160819C00010000 C 08/19/16 10.0 8.20 8.70
JBLU 160819C00011000 C 08/19/16 11.0 7.10 7.70
JBLU 160819C00012000 C 08/19/16 12.0 5.00 7.20
JBLU 160819C00013000 C 08/19/16 13.0 5.20 5.60
JBLU 160819C00014000 C 08/19/16 14.0 4.20 4.60
JBLU 160819C00015000 C 08/19/16 15.0 3.20 3.50
JBLU 160819C00016000 C 08/19/16 16.0 2.30 2.70
JBLU 160819C00017000 C 08/19/16 17.0 1.45 1.90
JBLU 160819C00018000 C 08/19/16 18.0 0.70 0.80
JBLU 160819C00019000 C 08/19/16 19.0 0.25 0.35
JBLU 160819C00020000 C 08/19/16 20.0 0.05 0.20
JBLU 160819C00021000 C 08/19/16 21.0 0.00 0.10
JBLU 160819C00022000 C 08/19/16 22.0 0.00 0.10
JBLU 160819C00023000 C 08/19/16 23.0 0.00 0.05
JBLU 160819C00024000 C 08/19/16 24.0 0.00 0.05
JBLU 160819C00025000 C 08/19/16 25.0 0.00 0.05
JBLU 160819C00026000 C 08/19/16 26.0 0.00 0.05
JBLU 160819P00008000 P 08/19/16 8.0 0.00 0.05
JBLU 160819P00009000 P 08/19/16 9.0 0.00 0.05
JBLU 160819P00010000 P 08/19/16 10.0 0.00 0.10
JBLU 160819P00011000 P 08/19/16 11.0 0.00 0.05
JBLU 160819P00012000 P 08/19/16 12.0 0.00 0.10
JBLU 160819P00013000 P 08/19/16 13.0 0.00 0.05
JBLU 160819P00014000 P 08/19/16 14.0 0.00 0.05
JBLU 160819P00015000 P 08/19/16 15.0 0.00 0.10
JBLU 160819P00016000 P 08/19/16 16.0 0.05 0.10
JBLU 160819P00017000 P 08/19/16 17.0 0.10 0.20
JBLU 160819P00018000 P 08/19/16 18.0 0.35 0.45
JBLU 160819P00019000 P 08/19/16 19.0 0.90 1.00
JBLU 160819P00020000 P 08/19/16 20.0 1.20 1.85
JBLU 160819P00021000 P 08/19/16 21.0 2.05 2.75
JBLU 160819P00022000 P 08/19/16 22.0 3.00 4.00
JBLU 160819P00023000 P 08/19/16 23.0 3.90 4.80
JBLU 160819P00024000 P 08/19/16 24.0 4.90 5.80
JBLU 160819P00025000 P 08/19/16 25.0 5.90 6.80
JBLU 160819P00026000 P 08/19/16 26.0 6.90 7.80
JBLU 160916C00009000 C 09/16/16 9.0 9.20 10.20
JBLU 160916C00010000 C 09/16/16 10.0 8.00 9.10
JBLU 160916C00011000 C 09/16/16 11.0 5.60 8.30
JBLU 160916C00012000 C 09/16/16 12.0 6.20 6.70
JBLU 160916C00013000 C 09/16/16 13.0 5.30 5.70
JBLU 160916C00014000 C 09/16/16 14.0 4.30 4.80
JBLU 160916C00015000 C 09/16/16 15.0 3.30 3.90
JBLU 160916C00016000 C 09/16/16 16.0 2.45 2.90
JBLU 160916C00017000 C 09/16/16 17.0 1.65 2.05
JBLU 160916C00018000 C 09/16/16 18.0 1.00 1.20
JBLU 160916C00019000 C 09/16/16 19.0 0.55 0.65
JBLU 160916C00020000 C 09/16/16 20.0 0.25 0.30
JBLU 160916C00021000 C 09/16/16 21.0 0.10 0.20
JBLU 160916C00022000 C 09/16/16 22.0 0.05 0.15
JBLU 160916C00023000 C 09/16/16 23.0 0.00 0.10
JBLU 160916C00024000 C 09/16/16 24.0 0.00 0.05
JBLU 160916C00025000 C 09/16/16 25.0 0.00 0.05
JBLU 160916C00026000 C 09/16/16 26.0 0.00 0.05
JBLU 160916C00027000 C 09/16/16 27.0 0.00 0.05
JBLU 160916C00028000 C 09/16/16 28.0 0.00 0.05
JBLU 160916C00029000 C 09/16/16 29.0 0.00 0.05
JBLU 160916C00030000 C 09/16/16 30.0 0.00 0.05
JBLU 160916C00031000 C 09/16/16 31.0 0.00 0.05
JBLU 160916C00032000 C 09/16/16 32.0 0.00 0.05
JBLU 160916C00033000 C 09/16/16 33.0 0.00 0.05
JBLU 160916C00034000 C 09/16/16 34.0 0.00 0.05
JBLU 160916C00035000 C 09/16/16 35.0 0.00 0.05
JBLU 160916P00009000 P 09/16/16 9.0 0.00 0.05
JBLU 160916P00010000 P 09/16/16 10.0 0.00 0.05
JBLU 160916P00011000 P 09/16/16 11.0 0.00 0.05
JBLU 160916P00012000 P 09/16/16 12.0 0.00 0.05
JBLU 160916P00013000 P 09/16/16 13.0 0.00 0.10
JBLU 160916P00014000 P 09/16/16 14.0 0.05 0.10
JBLU 160916P00015000 P 09/16/16 15.0 0.05 0.15
JBLU 160916P00016000 P 09/16/16 16.0 0.15 0.25
JBLU 160916P00017000 P 09/16/16 17.0 0.35 0.45
JBLU 160916P00018000 P 09/16/16 18.0 0.65 0.70
JBLU 160916P00019000 P 09/16/16 19.0 1.15 1.25
JBLU 160916P00020000 P 09/16/16 20.0 1.80 2.00
JBLU 160916P00021000 P 09/16/16 21.0 2.45 2.90
JBLU 160916P00022000 P 09/16/16 22.0 3.40 3.80
JBLU 160916P00023000 P 09/16/16 23.0 4.50 4.80
JBLU 160916P00024000 P 09/16/16 24.0 5.00 5.80
JBLU 160916P00025000 P 09/16/16 25.0 5.80 6.80
JBLU 160916P00026000 P 09/16/16 26.0 6.80 7.80
JBLU 160916P00027000 P 09/16/16 27.0 7.90 9.00
JBLU 160916P00028000 P 09/16/16 28.0 8.80 10.10
JBLU 160916P00029000 P 09/16/16 29.0 9.80 11.00
JBLU 160916P00030000 P 09/16/16 30.0 10.80 12.00
JBLU 160916P00031000 P 09/16/16 31.0 10.30 14.50
JBLU 160916P00032000 P 09/16/16 32.0 11.30 15.60
JBLU 160916P00033000 P 09/16/16 33.0 12.30 16.50
JBLU 160916P00034000 P 09/16/16 34.0 13.40 17.60
JBLU 160916P00035000 P 09/16/16 35.0 15.80 16.90
JBLU 161216C00009000 C 12/16/16 9.0 9.30 9.90
JBLU 161216C00010000 C 12/16/16 10.0 8.30 8.90
JBLU 161216C00011000 C 12/16/16 11.0 7.30 8.00
JBLU 161216C00012000 C 12/16/16 12.0 6.40 7.10
JBLU 161216C00013000 C 12/16/16 13.0 5.40 6.20
JBLU 161216C00014000 C 12/16/16 14.0 4.40 5.30
JBLU 161216C00015000 C 12/16/16 15.0 3.70 4.20
JBLU 161216C00016000 C 12/16/16 16.0 3.00 3.40
JBLU 161216C00017000 C 12/16/16 17.0 2.30 2.55
JBLU 161216C00018000 C 12/16/16 18.0 1.70 1.95
JBLU 161216C00019000 C 12/16/16 19.0 1.20 1.45
JBLU 161216C00020000 C 12/16/16 20.0 0.85 1.05
JBLU 161216C00021000 C 12/16/16 21.0 0.55 0.80
JBLU 161216C00022000 C 12/16/16 22.0 0.35 0.50
JBLU 161216C00023000 C 12/16/16 23.0 0.20 0.45
JBLU 161216C00024000 C 12/16/16 24.0 0.10 0.30
JBLU 161216C00025000 C 12/16/16 25.0 0.05 0.20
JBLU 161216C00026000 C 12/16/16 26.0 0.00 0.20
JBLU 161216C00027000 C 12/16/16 27.0 0.00 0.15
JBLU 161216C00028000 C 12/16/16 28.0 0.00 0.15
JBLU 161216C00029000 C 12/16/16 29.0 0.00 0.10
JBLU 161216C00030000 C 12/16/16 30.0 0.00 0.10
JBLU 161216C00031000 C 12/16/16 31.0 0.00 0.05
JBLU 161216P00009000 P 12/16/16 9.0 0.00 0.10
JBLU 161216P00010000 P 12/16/16 10.0 0.00 0.15
JBLU 161216P00011000 P 12/16/16 11.0 0.00 0.15
JBLU 161216P00012000 P 12/16/16 12.0 0.05 0.15
JBLU 161216P00013000 P 12/16/16 13.0 0.10 0.30
JBLU 161216P00014000 P 12/16/16 14.0 0.20 0.40
JBLU 161216P00015000 P 12/16/16 15.0 0.35 0.55
JBLU 161216P00016000 P 12/16/16 16.0 0.65 0.75
JBLU 161216P00017000 P 12/16/16 17.0 0.90 1.05
JBLU 161216P00018000 P 12/16/16 18.0 1.30 1.40
JBLU 161216P00019000 P 12/16/16 19.0 1.80 1.95
JBLU 161216P00020000 P 12/16/16 20.0 2.45 2.55
JBLU 161216P00021000 P 12/16/16 21.0 3.10 3.30
JBLU 161216P00022000 P 12/16/16 22.0 3.60 4.10
JBLU 161216P00023000 P 12/16/16 23.0 4.50 5.00
JBLU 161216P00024000 P 12/16/16 24.0 5.40 5.90
JBLU 161216P00025000 P 12/16/16 25.0 6.40 6.90
JBLU 161216P00026000 P 12/16/16 26.0 7.40 7.80
JBLU 161216P00027000 P 12/16/16 27.0 8.40 8.80
JBLU 161216P00028000 P 12/16/16 28.0 9.50 9.80
JBLU 161216P00029000 P 12/16/16 29.0 10.00 10.80
JBLU 161216P00030000 P 12/16/16 30.0 10.80 11.80
JBLU 161216P00031000 P 12/16/16 31.0 11.80 12.80
JBLU 170120C00002000 C 01/20/17 2.0 16.10 17.50
JBLU 170120C00003000 C 01/20/17 3.0 14.90 16.40
JBLU 170120C00004000 C 01/20/17 4.0 14.20 15.40
JBLU 170120C00005000 C 01/20/17 5.0 13.10 14.00
JBLU 170120C00008000 C 01/20/17 8.0 10.20 11.10
JBLU 170120C00009000 C 01/20/17 9.0 9.00 10.10
JBLU 170120C00010000 C 01/20/17 10.0 8.30 9.20
JBLU 170120C00011000 C 01/20/17 11.0 7.00 8.20
JBLU 170120C00012000 C 01/20/17 12.0 6.40 7.20
JBLU 170120C00013000 C 01/20/17 13.0 5.40 6.30
JBLU 170120C00014000 C 01/20/17 14.0 4.60 5.40
JBLU 170120C00015000 C 01/20/17 15.0 3.90 4.60
JBLU 170120C00016000 C 01/20/17 16.0 3.10 3.40
JBLU 170120C00017000 C 01/20/17 17.0 2.50 2.75
JBLU 170120C00018000 C 01/20/17 18.0 1.90 2.15
JBLU 170120C00019000 C 01/20/17 19.0 1.40 1.65
JBLU 170120C00020000 C 01/20/17 20.0 1.00 1.25
JBLU 170120C00021000 C 01/20/17 21.0 0.70 0.95
JBLU 170120C00022000 C 01/20/17 22.0 0.45 0.60
JBLU 170120C00023000 C 01/20/17 23.0 0.30 0.50
JBLU 170120C00024000 C 01/20/17 24.0 0.20 0.45
JBLU 170120C00025000 C 01/20/17 25.0 0.10 0.35
JBLU 170120C00026000 C 01/20/17 26.0 0.05 0.20
JBLU 170120C00027000 C 01/20/17 27.0 0.05 0.15
JBLU 170120C00028000 C 01/20/17 28.0 0.00 0.15
JBLU 170120C00029000 C 01/20/17 29.0 0.00 0.15
JBLU 170120C00030000 C 01/20/17 30.0 0.00 0.10
JBLU 170120C00031000 C 01/20/17 31.0 0.00 0.10
JBLU 170120C00032000 C 01/20/17 32.0 0.00 0.10
JBLU 170120C00033000 C 01/20/17 33.0 0.00 0.10
JBLU 170120C00034000 C 01/20/17 34.0 0.00 0.10
JBLU 170120C00035000 C 01/20/17 35.0 0.00 0.10
JBLU 170120C00040000 C 01/20/17 40.0 0.00 0.05
JBLU 170120P00002000 P 01/20/17 2.0 0.00 0.05
JBLU 170120P00003000 P 01/20/17 3.0 0.00 0.05
JBLU 170120P00004000 P 01/20/17 4.0 0.00 0.05
JBLU 170120P00005000 P 01/20/17 5.0 0.00 0.05
JBLU 170120P00008000 P 01/20/17 8.0 0.00 0.15
JBLU 170120P00009000 P 01/20/17 9.0 0.00 0.15
JBLU 170120P00010000 P 01/20/17 10.0 0.00 0.20
JBLU 170120P00011000 P 01/20/17 11.0 0.05 0.20
JBLU 170120P00012000 P 01/20/17 12.0 0.10 0.30
JBLU 170120P00013000 P 01/20/17 13.0 0.20 0.40
JBLU 170120P00014000 P 01/20/17 14.0 0.30 0.50
JBLU 170120P00015000 P 01/20/17 15.0 0.50 0.65
JBLU 170120P00016000 P 01/20/17 16.0 0.75 0.90
JBLU 170120P00017000 P 01/20/17 17.0 1.05 1.20
JBLU 170120P00018000 P 01/20/17 18.0 1.45 1.65
JBLU 170120P00019000 P 01/20/17 19.0 1.95 2.15
JBLU 170120P00020000 P 01/20/17 20.0 2.55 2.75
JBLU 170120P00021000 P 01/20/17 21.0 3.10 3.40
JBLU 170120P00022000 P 01/20/17 22.0 3.70 4.20
JBLU 170120P00023000 P 01/20/17 23.0 4.60 5.20
JBLU 170120P00024000 P 01/20/17 24.0 5.40 6.00
JBLU 170120P00025000 P 01/20/17 25.0 6.40 6.90
JBLU 170120P00026000 P 01/20/17 26.0 7.40 7.90
JBLU 170120P00027000 P 01/20/17 27.0 8.40 8.80
JBLU 170120P00028000 P 01/20/17 28.0 8.90 10.00
JBLU 170120P00029000 P 01/20/17 29.0 9.80 11.00
JBLU 170120P00030000 P 01/20/17 30.0 10.80 11.80
JBLU 170120P00031000 P 01/20/17 31.0 11.60 13.00
JBLU 170120P00032000 P 01/20/17 32.0 12.60 14.00
JBLU 170120P00033000 P 01/20/17 33.0 13.50 15.10
JBLU 170120P00034000 P 01/20/17 34.0 13.30 15.90
JBLU 170120P00035000 P 01/20/17 35.0 15.80 16.90
JBLU 170120P00040000 P 01/20/17 40.0 20.70 21.80
JBLU 170317C00009000 C 03/17/17 9.0 9.20 10.20
JBLU 170317C00010000 C 03/17/17 10.0 8.00 9.20
JBLU 170317C00011000 C 03/17/17 11.0 7.00 8.30
JBLU 170317C00012000 C 03/17/17 12.0 6.40 7.30
JBLU 170317C00013000 C 03/17/17 13.0 5.60 6.50
JBLU 170317C00014000 C 03/17/17 14.0 4.70 5.60
JBLU 170317C00015000 C 03/17/17 15.0 4.00 4.80
JBLU 170317C00016000 C 03/17/17 16.0 3.40 3.70
JBLU 170317C00017000 C 03/17/17 17.0 2.65 3.10
JBLU 170317C00018000 C 03/17/17 18.0 2.20 2.50
JBLU 170317C00019000 C 03/17/17 19.0 1.70 2.00
JBLU 170317C00020000 C 03/17/17 20.0 1.25 1.60
JBLU 170317C00021000 C 03/17/17 21.0 1.00 1.25
JBLU 170317C00022000 C 03/17/17 22.0 0.75 0.95
JBLU 170317C00023000 C 03/17/17 23.0 0.55 0.75
JBLU 170317C00024000 C 03/17/17 24.0 0.35 0.60
JBLU 170317C00025000 C 03/17/17 25.0 0.25 0.45
JBLU 170317C00026000 C 03/17/17 26.0 0.15 0.40
JBLU 170317C00027000 C 03/17/17 27.0 0.10 0.30
JBLU 170317C00028000 C 03/17/17 28.0 0.05 0.25
JBLU 170317C00029000 C 03/17/17 29.0 0.05 0.20
JBLU 170317C00030000 C 03/17/17 30.0 0.00 0.20
JBLU 170317C00031000 C 03/17/17 31.0 0.00 0.15
JBLU 170317P00009000 P 03/17/17 9.0 0.00 0.20
JBLU 170317P00010000 P 03/17/17 10.0 0.05 0.25
JBLU 170317P00011000 P 03/17/17 11.0 0.10 0.30
JBLU 170317P00012000 P 03/17/17 12.0 0.20 0.40
JBLU 170317P00013000 P 03/17/17 13.0 0.30 0.50
JBLU 170317P00014000 P 03/17/17 14.0 0.45 0.65
JBLU 170317P00015000 P 03/17/17 15.0 0.70 0.85
JBLU 170317P00016000 P 03/17/17 16.0 0.95 1.15
JBLU 170317P00017000 P 03/17/17 17.0 1.30 1.45
JBLU 170317P00018000 P 03/17/17 18.0 1.70 1.90
JBLU 170317P00019000 P 03/17/17 19.0 2.20 2.40
JBLU 170317P00020000 P 03/17/17 20.0 2.80 3.00
JBLU 170317P00021000 P 03/17/17 21.0 3.40 3.70
JBLU 170317P00022000 P 03/17/17 22.0 4.10 4.50
JBLU 170317P00023000 P 03/17/17 23.0 4.70 5.40
JBLU 170317P00024000 P 03/17/17 24.0 5.50 6.10
JBLU 170317P00025000 P 03/17/17 25.0 6.40 7.10
JBLU 170317P00026000 P 03/17/17 26.0 7.40 8.00
JBLU 170317P00027000 P 03/17/17 27.0 8.40 8.90
JBLU 170317P00028000 P 03/17/17 28.0 9.40 9.90
JBLU 170317P00029000 P 03/17/17 29.0 9.90 11.00
JBLU 170317P00030000 P 03/17/17 30.0 10.90 12.00
JBLU 170317P00031000 P 03/17/17 31.0 11.80 12.80
JBLU 180119C00008000 C 01/19/18 8.0 10.50 11.60
JBLU 180119C00010000 C 01/19/18 10.0 8.80 9.90
JBLU 180119C00013000 C 01/19/18 13.0 6.40 7.40
JBLU 180119C00015000 C 01/19/18 15.0 5.10 5.50
JBLU 180119C00018000 C 01/19/18 18.0 3.50 3.70
JBLU 180119C00020000 C 01/19/18 20.0 2.55 2.90
JBLU 180119C00023000 C 01/19/18 23.0 1.55 1.90
JBLU 180119C00025000 C 01/19/18 25.0 1.05 1.45
JBLU 180119C00027000 C 01/19/18 27.0 0.70 1.05
JBLU 180119C00030000 C 01/19/18 30.0 0.40 0.85
JBLU 180119C00032000 C 01/19/18 32.0 0.25 0.60
JBLU 180119C00035000 C 01/19/18 35.0 0.10 0.45
JBLU 180119C00037000 C 01/19/18 37.0 0.05 0.35
JBLU 180119C00040000 C 01/19/18 40.0 0.00 0.25
JBLU 180119P00008000 P 01/19/18 8.0 0.15 0.40
JBLU 180119P00010000 P 01/19/18 10.0 0.40 0.65
JBLU 180119P00013000 P 01/19/18 13.0 0.85 1.20
JBLU 180119P00015000 P 01/19/18 15.0 1.45 1.75
JBLU 180119P00018000 P 01/19/18 18.0 2.70 3.00
JBLU 180119P00020000 P 01/19/18 20.0 3.80 4.10
JBLU 180119P00023000 P 01/19/18 23.0 5.50 6.20
JBLU 180119P00025000 P 01/19/18 25.0 7.00 7.70
JBLU 180119P00027000 P 01/19/18 27.0 8.60 9.40
JBLU 180119P00030000 P 01/19/18 30.0 11.30 12.10
JBLU 180119P00032000 P 01/19/18 32.0 13.30 14.10
JBLU 180119P00035000 P 01/19/18 35.0 15.70 17.30
JBLU 180119P00037000 P 01/19/18 37.0 16.10 20.50
JBLU 180119P00040000 P 01/19/18 40.0 20.40 22.60

OPRA data is delayed 15 minutes.