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 (2015-03-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCI 150417C00021000 C 04/17/15 21.0 28.20 29.30
JCI 150417C00023000 C 04/17/15 23.0 25.70 28.50
JCI 150417C00024000 C 04/17/15 24.0 24.80 26.50
JCI 150417C00025000 C 04/17/15 25.0 23.80 25.50
JCI 150417C00026000 C 04/17/15 26.0 22.70 24.50
JCI 150417C00027000 C 04/17/15 27.0 21.70 23.50
JCI 150417C00028000 C 04/17/15 28.0 20.70 22.50
JCI 150417C00029000 C 04/17/15 29.0 19.80 22.50
JCI 150417C00030000 C 04/17/15 30.0 18.80 21.50
JCI 150417C00031000 C 04/17/15 31.0 17.80 20.50
JCI 150417C00032000 C 04/17/15 32.0 16.70 18.80
JCI 150417C00033000 C 04/17/15 33.0 15.80 18.60
JCI 150417C00034000 C 04/17/15 34.0 14.80 16.80
JCI 150417C00035000 C 04/17/15 35.0 13.70 16.30
JCI 150417C00036000 C 04/17/15 36.0 12.80 15.20
JCI 150417C00037000 C 04/17/15 37.0 11.80 13.30
JCI 150417C00038000 C 04/17/15 38.0 10.80 12.40
JCI 150417C00039000 C 04/17/15 39.0 10.30 11.30
JCI 150417C00040000 C 04/17/15 40.0 9.30 10.30
JCI 150417C00041000 C 04/17/15 41.0 8.30 9.30
JCI 150417C00042000 C 04/17/15 42.0 7.30 8.30
JCI 150417C00043000 C 04/17/15 43.0 6.30 7.30
JCI 150417C00044000 C 04/17/15 44.0 5.30 6.30
JCI 150417C00045000 C 04/17/15 45.0 4.40 5.30
JCI 150417C00046000 C 04/17/15 46.0 3.50 4.40
JCI 150417C00047000 C 04/17/15 47.0 2.55 3.40
JCI 150417C00048000 C 04/17/15 48.0 2.00 2.45
JCI 150417C00049000 C 04/17/15 49.0 1.30 1.40
JCI 150417C00050000 C 04/17/15 50.0 0.70 0.80
JCI 150417C00052500 C 04/17/15 52.5 0.05 0.15
JCI 150417C00055000 C 04/17/15 55.0 0.00 0.05
JCI 150417C00057500 C 04/17/15 57.5 0.00 0.05
JCI 150417C00060000 C 04/17/15 60.0 0.00 0.05
JCI 150417C00065000 C 04/17/15 65.0 0.00 0.05
JCI 150417P00021000 P 04/17/15 21.0 0.00 0.05
JCI 150417P00023000 P 04/17/15 23.0 0.00 0.05
JCI 150417P00024000 P 04/17/15 24.0 0.00 0.05
JCI 150417P00025000 P 04/17/15 25.0 0.00 0.05
JCI 150417P00026000 P 04/17/15 26.0 0.00 0.05
JCI 150417P00027000 P 04/17/15 27.0 0.00 0.05
JCI 150417P00028000 P 04/17/15 28.0 0.00 0.05
JCI 150417P00029000 P 04/17/15 29.0 0.00 0.05
JCI 150417P00030000 P 04/17/15 30.0 0.00 0.05
JCI 150417P00031000 P 04/17/15 31.0 0.00 0.05
JCI 150417P00032000 P 04/17/15 32.0 0.00 0.05
JCI 150417P00033000 P 04/17/15 33.0 0.00 0.05
JCI 150417P00034000 P 04/17/15 34.0 0.00 0.05
JCI 150417P00035000 P 04/17/15 35.0 0.00 0.05
JCI 150417P00036000 P 04/17/15 36.0 0.00 0.05
JCI 150417P00037000 P 04/17/15 37.0 0.00 0.05
JCI 150417P00038000 P 04/17/15 38.0 0.00 0.05
JCI 150417P00039000 P 04/17/15 39.0 0.00 0.05
JCI 150417P00040000 P 04/17/15 40.0 0.00 0.05
JCI 150417P00041000 P 04/17/15 41.0 0.00 0.05
JCI 150417P00042000 P 04/17/15 42.0 0.00 0.10
JCI 150417P00043000 P 04/17/15 43.0 0.00 0.10
JCI 150417P00044000 P 04/17/15 44.0 0.00 0.10
JCI 150417P00045000 P 04/17/15 45.0 0.00 0.10
JCI 150417P00046000 P 04/17/15 46.0 0.05 0.15
JCI 150417P00047000 P 04/17/15 47.0 0.10 0.20
JCI 150417P00048000 P 04/17/15 48.0 0.20 0.30
JCI 150417P00049000 P 04/17/15 49.0 0.45 0.50
JCI 150417P00050000 P 04/17/15 50.0 0.80 0.90
JCI 150417P00052500 P 04/17/15 52.5 2.60 2.80
JCI 150417P00055000 P 04/17/15 55.0 4.80 5.40
JCI 150417P00057500 P 04/17/15 57.5 7.20 7.90
JCI 150417P00060000 P 04/17/15 60.0 9.60 10.40
JCI 150417P00065000 P 04/17/15 65.0 14.70 15.40
JCI 150515C00035000 C 05/15/15 35.0 14.40 15.30
JCI 150515C00040000 C 05/15/15 40.0 9.40 10.40
JCI 150515C00041000 C 05/15/15 41.0 8.40 9.40
JCI 150515C00042000 C 05/15/15 42.0 7.50 8.40
JCI 150515C00043000 C 05/15/15 43.0 6.60 7.50
JCI 150515C00044000 C 05/15/15 44.0 5.60 6.50
JCI 150515C00045000 C 05/15/15 45.0 4.70 5.60
JCI 150515C00046000 C 05/15/15 46.0 3.90 4.70
JCI 150515C00047000 C 05/15/15 47.0 3.10 3.90
JCI 150515C00048000 C 05/15/15 48.0 2.70 2.85
JCI 150515C00049000 C 05/15/15 49.0 2.05 2.15
JCI 150515C00050000 C 05/15/15 50.0 1.45 1.55
JCI 150515C00052500 C 05/15/15 52.5 0.50 0.60
JCI 150515C00055000 C 05/15/15 55.0 0.10 0.20
JCI 150515C00057500 C 05/15/15 57.5 0.00 0.10
JCI 150515C00060000 C 05/15/15 60.0 0.00 0.05
JCI 150515C00065000 C 05/15/15 65.0 0.00 0.05
JCI 150515C00070000 C 05/15/15 70.0 0.00 0.05
JCI 150515P00035000 P 05/15/15 35.0 0.00 0.05
JCI 150515P00040000 P 05/15/15 40.0 0.00 0.15
JCI 150515P00041000 P 05/15/15 41.0 0.05 0.15
JCI 150515P00042000 P 05/15/15 42.0 0.10 0.20
JCI 150515P00043000 P 05/15/15 43.0 0.15 0.25
JCI 150515P00044000 P 05/15/15 44.0 0.20 0.30
JCI 150515P00045000 P 05/15/15 45.0 0.30 0.40
JCI 150515P00046000 P 05/15/15 46.0 0.40 0.50
JCI 150515P00047000 P 05/15/15 47.0 0.60 0.70
JCI 150515P00048000 P 05/15/15 48.0 0.85 0.95
JCI 150515P00049000 P 05/15/15 49.0 1.15 1.25
JCI 150515P00050000 P 05/15/15 50.0 1.55 1.70
JCI 150515P00052500 P 05/15/15 52.5 3.10 3.30
JCI 150515P00055000 P 05/15/15 55.0 4.90 5.80
JCI 150515P00057500 P 05/15/15 57.5 7.30 8.20
JCI 150515P00060000 P 05/15/15 60.0 9.60 10.70
JCI 150515P00065000 P 05/15/15 65.0 14.40 16.00
JCI 150515P00070000 P 05/15/15 70.0 19.70 21.00
JCI 150717C00026000 C 07/17/15 26.0 23.20 24.40
JCI 150717C00027000 C 07/17/15 27.0 21.30 23.50
JCI 150717C00028000 C 07/17/15 28.0 20.60 22.40
JCI 150717C00029000 C 07/17/15 29.0 20.30 21.30
JCI 150717C00030000 C 07/17/15 30.0 19.30 20.30
JCI 150717C00031000 C 07/17/15 31.0 18.30 19.30
JCI 150717C00032000 C 07/17/15 32.0 16.80 18.80
JCI 150717C00033000 C 07/17/15 33.0 15.80 17.80
JCI 150717C00034000 C 07/17/15 34.0 14.80 16.50
JCI 150717C00035000 C 07/17/15 35.0 13.80 15.70
JCI 150717C00036000 C 07/17/15 36.0 12.90 14.30
JCI 150717C00037000 C 07/17/15 37.0 11.90 14.10
JCI 150717C00038000 C 07/17/15 38.0 11.30 12.70
JCI 150717C00039000 C 07/17/15 39.0 10.50 12.10
JCI 150717C00040000 C 07/17/15 40.0 9.50 10.60
JCI 150717C00041000 C 07/17/15 41.0 8.60 9.60
JCI 150717C00042000 C 07/17/15 42.0 7.60 8.70
JCI 150717C00043000 C 07/17/15 43.0 6.70 7.70
JCI 150717C00044000 C 07/17/15 44.0 6.00 6.80
JCI 150717C00045000 C 07/17/15 45.0 5.10 6.00
JCI 150717C00046000 C 07/17/15 46.0 4.40 5.20
JCI 150717C00047000 C 07/17/15 47.0 4.00 4.40
JCI 150717C00048000 C 07/17/15 48.0 3.30 3.50
JCI 150717C00049000 C 07/17/15 49.0 2.75 2.85
JCI 150717C00050000 C 07/17/15 50.0 2.20 2.30
JCI 150717C00052500 C 07/17/15 52.5 1.15 1.25
JCI 150717C00055000 C 07/17/15 55.0 0.50 0.65
JCI 150717C00057500 C 07/17/15 57.5 0.20 0.30
JCI 150717C00060000 C 07/17/15 60.0 0.05 0.20
JCI 150717C00065000 C 07/17/15 65.0 0.00 0.10
JCI 150717P00026000 P 07/17/15 26.0 0.00 0.05
JCI 150717P00027000 P 07/17/15 27.0 0.00 0.05
JCI 150717P00028000 P 07/17/15 28.0 0.00 0.10
JCI 150717P00029000 P 07/17/15 29.0 0.00 0.10
JCI 150717P00030000 P 07/17/15 30.0 0.00 0.10
JCI 150717P00031000 P 07/17/15 31.0 0.00 0.15
JCI 150717P00032000 P 07/17/15 32.0 0.00 0.15
JCI 150717P00033000 P 07/17/15 33.0 0.05 0.15
JCI 150717P00034000 P 07/17/15 34.0 0.05 0.15
JCI 150717P00035000 P 07/17/15 35.0 0.05 0.20
JCI 150717P00036000 P 07/17/15 36.0 0.10 0.20
JCI 150717P00037000 P 07/17/15 37.0 0.15 0.25
JCI 150717P00038000 P 07/17/15 38.0 0.15 0.30
JCI 150717P00039000 P 07/17/15 39.0 0.20 0.35
JCI 150717P00040000 P 07/17/15 40.0 0.30 0.40
JCI 150717P00041000 P 07/17/15 41.0 0.35 0.45
JCI 150717P00042000 P 07/17/15 42.0 0.45 0.55
JCI 150717P00043000 P 07/17/15 43.0 0.55 0.65
JCI 150717P00044000 P 07/17/15 44.0 0.70 0.80
JCI 150717P00045000 P 07/17/15 45.0 0.85 0.95
JCI 150717P00046000 P 07/17/15 46.0 1.10 1.15
JCI 150717P00047000 P 07/17/15 47.0 1.35 1.45
JCI 150717P00048000 P 07/17/15 48.0 1.65 1.75
JCI 150717P00049000 P 07/17/15 49.0 2.05 2.15
JCI 150717P00050000 P 07/17/15 50.0 2.50 2.60
JCI 150717P00052500 P 07/17/15 52.5 3.90 4.10
JCI 150717P00055000 P 07/17/15 55.0 5.30 6.40
JCI 150717P00057500 P 07/17/15 57.5 7.70 8.70
JCI 150717P00060000 P 07/17/15 60.0 8.70 11.10
JCI 150717P00065000 P 07/17/15 65.0 14.60 16.00
JCI 151016C00029000 C 10/16/15 29.0 20.30 21.70
JCI 151016C00030000 C 10/16/15 30.0 19.40 20.40
JCI 151016C00031000 C 10/16/15 31.0 18.40 19.40
JCI 151016C00032000 C 10/16/15 32.0 17.30 18.80
JCI 151016C00033000 C 10/16/15 33.0 16.80 17.80
JCI 151016C00034000 C 10/16/15 34.0 15.50 16.40
JCI 151016C00035000 C 10/16/15 35.0 14.00 16.70
JCI 151016C00036000 C 10/16/15 36.0 13.40 15.10
JCI 151016C00037000 C 10/16/15 37.0 12.50 14.40
JCI 151016C00038000 C 10/16/15 38.0 11.60 13.10
JCI 151016C00039000 C 10/16/15 39.0 10.70 12.10
JCI 151016C00040000 C 10/16/15 40.0 9.80 10.80
JCI 151016C00041000 C 10/16/15 41.0 8.90 9.90
JCI 151016C00042000 C 10/16/15 42.0 8.00 9.00
JCI 151016C00043000 C 10/16/15 43.0 7.20 9.10
JCI 151016C00044000 C 10/16/15 44.0 6.40 8.40
JCI 151016C00045000 C 10/16/15 45.0 5.70 7.50
JCI 151016C00046000 C 10/16/15 46.0 5.00 5.80
JCI 151016C00047000 C 10/16/15 47.0 4.70 4.90
JCI 151016C00048000 C 10/16/15 48.0 4.10 4.20
JCI 151016C00049000 C 10/16/15 49.0 3.50 3.70
JCI 151016C00050000 C 10/16/15 50.0 2.95 3.10
JCI 151016C00052500 C 10/16/15 52.5 1.90 2.00
JCI 151016C00055000 C 10/16/15 55.0 1.10 1.25
JCI 151016C00057500 C 10/16/15 57.5 0.65 0.70
JCI 151016C00060000 C 10/16/15 60.0 0.35 0.45
JCI 151016C00065000 C 10/16/15 65.0 0.05 0.15
JCI 151016P00029000 P 10/16/15 29.0 0.10 0.20
JCI 151016P00030000 P 10/16/15 30.0 0.10 0.25
JCI 151016P00031000 P 10/16/15 31.0 0.10 0.25
JCI 151016P00032000 P 10/16/15 32.0 0.15 0.30
JCI 151016P00033000 P 10/16/15 33.0 0.20 0.30
JCI 151016P00034000 P 10/16/15 34.0 0.20 0.35
JCI 151016P00035000 P 10/16/15 35.0 0.25 0.40
JCI 151016P00036000 P 10/16/15 36.0 0.30 0.45
JCI 151016P00037000 P 10/16/15 37.0 0.35 0.50
JCI 151016P00038000 P 10/16/15 38.0 0.45 0.55
JCI 151016P00039000 P 10/16/15 39.0 0.55 0.65
JCI 151016P00040000 P 10/16/15 40.0 0.65 0.75
JCI 151016P00041000 P 10/16/15 41.0 0.75 0.85
JCI 151016P00042000 P 10/16/15 42.0 0.90 1.00
JCI 151016P00043000 P 10/16/15 43.0 1.10 1.20
JCI 151016P00044000 P 10/16/15 44.0 1.30 1.40
JCI 151016P00045000 P 10/16/15 45.0 1.55 1.65
JCI 151016P00046000 P 10/16/15 46.0 1.80 1.95
JCI 151016P00047000 P 10/16/15 47.0 2.15 2.25
JCI 151016P00048000 P 10/16/15 48.0 2.50 2.65
JCI 151016P00049000 P 10/16/15 49.0 2.95 3.10
JCI 151016P00050000 P 10/16/15 50.0 3.40 3.60
JCI 151016P00052500 P 10/16/15 52.5 4.80 5.00
JCI 151016P00055000 P 10/16/15 55.0 6.60 6.80
JCI 151016P00057500 P 10/16/15 57.5 8.30 9.30
JCI 151016P00060000 P 10/16/15 60.0 10.40 11.50
JCI 151016P00065000 P 10/16/15 65.0 15.10 16.20
JCI 160115C00023000 C 01/15/16 23.0 25.70 27.50
JCI 160115C00025000 C 01/15/16 25.0 24.30 26.00
JCI 160115C00028000 C 01/15/16 28.0 21.10 23.20
JCI 160115C00030000 C 01/15/16 30.0 19.20 20.50
JCI 160115C00033000 C 01/15/16 33.0 16.30 17.50
JCI 160115C00035000 C 01/15/16 35.0 14.70 15.70
JCI 160115C00038000 C 01/15/16 38.0 11.70 12.90
JCI 160115C00040000 C 01/15/16 40.0 10.00 11.10
JCI 160115C00042000 C 01/15/16 42.0 8.40 9.60
JCI 160115C00045000 C 01/15/16 45.0 6.70 7.10
JCI 160115C00047000 C 01/15/16 47.0 5.30 5.60
JCI 160115C00050000 C 01/15/16 50.0 3.70 3.90
JCI 160115C00052500 C 01/15/16 52.5 2.55 2.75
JCI 160115C00055000 C 01/15/16 55.0 1.75 1.90
JCI 160115C00057500 C 01/15/16 57.5 1.15 1.25
JCI 160115C00060000 C 01/15/16 60.0 0.70 0.90
JCI 160115C00065000 C 01/15/16 65.0 0.25 0.40
JCI 160115C00070000 C 01/15/16 70.0 0.05 0.20
JCI 160115P00023000 P 01/15/16 23.0 0.05 0.20
JCI 160115P00025000 P 01/15/16 25.0 0.10 0.25
JCI 160115P00028000 P 01/15/16 28.0 0.20 0.35
JCI 160115P00030000 P 01/15/16 30.0 0.25 0.40
JCI 160115P00033000 P 01/15/16 33.0 0.40 0.55
JCI 160115P00035000 P 01/15/16 35.0 0.55 0.65
JCI 160115P00038000 P 01/15/16 38.0 0.80 1.00
JCI 160115P00040000 P 01/15/16 40.0 1.10 1.30
JCI 160115P00042000 P 01/15/16 42.0 1.45 1.65
JCI 160115P00045000 P 01/15/16 45.0 2.25 2.50
JCI 160115P00047000 P 01/15/16 47.0 2.90 3.20
JCI 160115P00050000 P 01/15/16 50.0 4.30 4.50
JCI 160115P00052500 P 01/15/16 52.5 5.60 5.90
JCI 160115P00055000 P 01/15/16 55.0 7.40 7.60
JCI 160115P00057500 P 01/15/16 57.5 9.30 9.50
JCI 160115P00060000 P 01/15/16 60.0 11.10 12.30
JCI 160115P00065000 P 01/15/16 65.0 15.50 16.70
JCI 160115P00070000 P 01/15/16 70.0 19.60 22.00
JCI 170120C00023000 C 01/20/17 23.0 25.80 27.80
JCI 170120C00025000 C 01/20/17 25.0 23.80 26.20
JCI 170120C00028000 C 01/20/17 28.0 20.90 23.10
JCI 170120C00030000 C 01/20/17 30.0 19.00 21.10
JCI 170120C00033000 C 01/20/17 33.0 16.30 18.50
JCI 170120C00035000 C 01/20/17 35.0 14.60 16.60
JCI 170120C00038000 C 01/20/17 38.0 12.20 14.20
JCI 170120C00040000 C 01/20/17 40.0 10.70 12.80
JCI 170120C00043000 C 01/20/17 43.0 8.60 10.10
JCI 170120C00045000 C 01/20/17 45.0 7.50 9.40
JCI 170120C00047000 C 01/20/17 47.0 6.40 7.50
JCI 170120C00050000 C 01/20/17 50.0 4.90 6.00
JCI 170120C00052500 C 01/20/17 52.5 3.90 4.90
JCI 170120C00055000 C 01/20/17 55.0 3.10 4.10
JCI 170120C00057500 C 01/20/17 57.5 2.30 3.40
JCI 170120C00060000 C 01/20/17 60.0 1.65 2.65
JCI 170120C00065000 C 01/20/17 65.0 0.90 1.70
JCI 170120C00070000 C 01/20/17 70.0 0.40 1.10
JCI 170120C00075000 C 01/20/17 75.0 0.15 0.95
JCI 170120P00023000 P 01/20/17 23.0 0.10 0.90
JCI 170120P00025000 P 01/20/17 25.0 0.30 0.95
JCI 170120P00028000 P 01/20/17 28.0 0.45 1.25
JCI 170120P00030000 P 01/20/17 30.0 0.65 1.45
JCI 170120P00033000 P 01/20/17 33.0 1.00 1.50
JCI 170120P00035000 P 01/20/17 35.0 1.30 2.00
JCI 170120P00038000 P 01/20/17 38.0 1.90 2.65
JCI 170120P00040000 P 01/20/17 40.0 2.40 3.20
JCI 170120P00043000 P 01/20/17 43.0 3.30 4.20
JCI 170120P00045000 P 01/20/17 45.0 4.00 4.90
JCI 170120P00047000 P 01/20/17 47.0 4.90 5.80
JCI 170120P00050000 P 01/20/17 50.0 6.30 7.30
JCI 170120P00052500 P 01/20/17 52.5 7.70 8.80
JCI 170120P00055000 P 01/20/17 55.0 9.20 10.90
JCI 170120P00057500 P 01/20/17 57.5 11.00 12.10
JCI 170120P00060000 P 01/20/17 60.0 12.70 14.10
JCI 170120P00065000 P 01/20/17 65.0 15.10 18.20
JCI 170120P00070000 P 01/20/17 70.0 19.50 22.60
JCI 170120P00075000 P 01/20/17 75.0 25.40 27.70

OPRA data is delayed 15 minutes.