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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCI 141122C00034000 C 11/22/14 34.0 11.40 12.10
JCI 141122C00035000 C 11/22/14 35.0 9.60 11.30
JCI 141122C00036000 C 11/22/14 36.0 8.50 10.00
JCI 141122C00037000 C 11/22/14 37.0 7.60 9.00
JCI 141122C00038000 C 11/22/14 38.0 7.50 8.00
JCI 141122C00039000 C 11/22/14 39.0 5.60 7.00
JCI 141122C00040000 C 11/22/14 40.0 5.50 6.00
JCI 141122C00041000 C 11/22/14 41.0 4.60 5.10
JCI 141122C00042000 C 11/22/14 42.0 3.50 4.10
JCI 141122C00043000 C 11/22/14 43.0 2.75 3.20
JCI 141122C00044000 C 11/22/14 44.0 2.05 2.30
JCI 141122C00045000 C 11/22/14 45.0 1.30 1.50
JCI 141122C00046000 C 11/22/14 46.0 0.75 0.90
JCI 141122C00047000 C 11/22/14 47.0 0.35 0.50
JCI 141122C00048000 C 11/22/14 48.0 0.15 0.25
JCI 141122C00049000 C 11/22/14 49.0 0.00 0.20
JCI 141122C00050000 C 11/22/14 50.0 0.00 0.15
JCI 141122C00052500 C 11/22/14 52.5 0.00 0.05
JCI 141122C00055000 C 11/22/14 55.0 0.00 0.05
JCI 141122C00060000 C 11/22/14 60.0 0.00 0.05
JCI 141122P00034000 P 11/22/14 34.0 0.00 0.05
JCI 141122P00035000 P 11/22/14 35.0 0.00 0.05
JCI 141122P00036000 P 11/22/14 36.0 0.00 0.10
JCI 141122P00037000 P 11/22/14 37.0 0.00 0.15
JCI 141122P00038000 P 11/22/14 38.0 0.00 0.15
JCI 141122P00039000 P 11/22/14 39.0 0.00 0.20
JCI 141122P00040000 P 11/22/14 40.0 0.00 0.15
JCI 141122P00041000 P 11/22/14 41.0 0.00 0.30
JCI 141122P00042000 P 11/22/14 42.0 0.05 0.15
JCI 141122P00043000 P 11/22/14 43.0 0.15 0.30
JCI 141122P00044000 P 11/22/14 44.0 0.30 0.40
JCI 141122P00045000 P 11/22/14 45.0 0.55 0.65
JCI 141122P00046000 P 11/22/14 46.0 0.95 1.10
JCI 141122P00047000 P 11/22/14 47.0 1.55 1.75
JCI 141122P00048000 P 11/22/14 48.0 2.25 2.80
JCI 141122P00049000 P 11/22/14 49.0 3.10 4.00
JCI 141122P00050000 P 11/22/14 50.0 4.00 4.70
JCI 141122P00052500 P 11/22/14 52.5 6.50 7.70
JCI 141122P00055000 P 11/22/14 55.0 8.30 10.20
JCI 141122P00060000 P 11/22/14 60.0 13.90 15.20
JCI 141220C00030000 C 12/20/14 30.0 14.80 16.20
JCI 141220C00031000 C 12/20/14 31.0 13.50 15.10
JCI 141220C00032000 C 12/20/14 32.0 12.40 14.00
JCI 141220C00033000 C 12/20/14 33.0 11.50 13.10
JCI 141220C00034000 C 12/20/14 34.0 10.40 12.00
JCI 141220C00035000 C 12/20/14 35.0 9.40 11.00
JCI 141220C00036000 C 12/20/14 36.0 8.40 10.00
JCI 141220C00037000 C 12/20/14 37.0 7.90 9.00
JCI 141220C00038000 C 12/20/14 38.0 6.90 8.10
JCI 141220C00039000 C 12/20/14 39.0 6.20 7.10
JCI 141220C00040000 C 12/20/14 40.0 5.50 6.10
JCI 141220C00041000 C 12/20/14 41.0 4.70 5.20
JCI 141220C00042000 C 12/20/14 42.0 3.70 4.30
JCI 141220C00043000 C 12/20/14 43.0 2.85 3.40
JCI 141220C00044000 C 12/20/14 44.0 2.35 2.55
JCI 141220C00045000 C 12/20/14 45.0 1.70 1.80
JCI 141220C00046000 C 12/20/14 46.0 1.15 1.25
JCI 141220C00047000 C 12/20/14 47.0 0.75 0.80
JCI 141220C00048000 C 12/20/14 48.0 0.45 0.50
JCI 141220C00049000 C 12/20/14 49.0 0.25 0.35
JCI 141220C00050000 C 12/20/14 50.0 0.10 0.20
JCI 141220P00030000 P 12/20/14 30.0 0.00 0.05
JCI 141220P00031000 P 12/20/14 31.0 0.00 0.10
JCI 141220P00032000 P 12/20/14 32.0 0.00 0.10
JCI 141220P00033000 P 12/20/14 33.0 0.00 0.10
JCI 141220P00034000 P 12/20/14 34.0 0.00 0.10
JCI 141220P00035000 P 12/20/14 35.0 0.00 0.15
JCI 141220P00036000 P 12/20/14 36.0 0.00 0.15
JCI 141220P00037000 P 12/20/14 37.0 0.05 0.15
JCI 141220P00038000 P 12/20/14 38.0 0.05 0.15
JCI 141220P00039000 P 12/20/14 39.0 0.10 0.20
JCI 141220P00040000 P 12/20/14 40.0 0.10 0.25
JCI 141220P00041000 P 12/20/14 41.0 0.20 0.30
JCI 141220P00042000 P 12/20/14 42.0 0.30 0.40
JCI 141220P00043000 P 12/20/14 43.0 0.50 0.60
JCI 141220P00044000 P 12/20/14 44.0 0.75 0.85
JCI 141220P00045000 P 12/20/14 45.0 1.10 1.20
JCI 141220P00046000 P 12/20/14 46.0 1.55 1.65
JCI 141220P00047000 P 12/20/14 47.0 2.15 2.25
JCI 141220P00048000 P 12/20/14 48.0 2.85 3.00
JCI 141220P00049000 P 12/20/14 49.0 3.50 4.10
JCI 141220P00050000 P 12/20/14 50.0 4.40 5.00
JCI 150117C00015000 C 01/17/15 15.0 29.90 31.30
JCI 150117C00018000 C 01/17/15 18.0 26.60 28.20
JCI 150117C00020000 C 01/17/15 20.0 25.10 26.20
JCI 150117C00021000 C 01/17/15 21.0 23.10 25.90
JCI 150117C00023000 C 01/17/15 23.0 21.60 23.30
JCI 150117C00024000 C 01/17/15 24.0 20.20 22.60
JCI 150117C00025000 C 01/17/15 25.0 20.10 21.20
JCI 150117C00026000 C 01/17/15 26.0 18.10 20.50
JCI 150117C00027000 C 01/17/15 27.0 17.60 19.20
JCI 150117C00028000 C 01/17/15 28.0 17.10 18.20
JCI 150117C00029000 C 01/17/15 29.0 15.50 17.20
JCI 150117C00030000 C 01/17/15 30.0 14.80 16.00
JCI 150117C00031000 C 01/17/15 31.0 13.80 15.00
JCI 150117C00032000 C 01/17/15 32.0 12.50 14.00
JCI 150117C00033000 C 01/17/15 33.0 12.10 13.10
JCI 150117C00034000 C 01/17/15 34.0 10.50 12.00
JCI 150117C00035000 C 01/17/15 35.0 9.80 11.00
JCI 150117C00036000 C 01/17/15 36.0 8.50 10.10
JCI 150117C00037000 C 01/17/15 37.0 7.60 9.10
JCI 150117C00038000 C 01/17/15 38.0 7.20 8.10
JCI 150117C00039000 C 01/17/15 39.0 5.70 7.20
JCI 150117C00040000 C 01/17/15 40.0 5.70 6.20
JCI 150117C00041000 C 01/17/15 41.0 4.70 5.30
JCI 150117C00042000 C 01/17/15 42.0 3.80 4.40
JCI 150117C00043000 C 01/17/15 43.0 3.00 3.60
JCI 150117C00044000 C 01/17/15 44.0 2.60 2.75
JCI 150117C00045000 C 01/17/15 45.0 1.95 2.10
JCI 150117C00046000 C 01/17/15 46.0 1.40 1.55
JCI 150117C00047000 C 01/17/15 47.0 1.00 1.15
JCI 150117C00048000 C 01/17/15 48.0 0.70 0.80
JCI 150117C00049000 C 01/17/15 49.0 0.45 0.55
JCI 150117C00050000 C 01/17/15 50.0 0.30 0.40
JCI 150117C00052500 C 01/17/15 52.5 0.05 0.10
JCI 150117C00055000 C 01/17/15 55.0 0.00 0.10
JCI 150117C00057500 C 01/17/15 57.5 0.00 0.05
JCI 150117C00060000 C 01/17/15 60.0 0.00 0.05
JCI 150117C00065000 C 01/17/15 65.0 0.00 0.05
JCI 150117C00070000 C 01/17/15 70.0 0.00 0.05
JCI 150117P00015000 P 01/17/15 15.0 0.00 0.05
JCI 150117P00018000 P 01/17/15 18.0 0.00 0.05
JCI 150117P00020000 P 01/17/15 20.0 0.00 0.05
JCI 150117P00021000 P 01/17/15 21.0 0.00 0.05
JCI 150117P00023000 P 01/17/15 23.0 0.00 0.05
JCI 150117P00024000 P 01/17/15 24.0 0.00 0.05
JCI 150117P00025000 P 01/17/15 25.0 0.00 0.05
JCI 150117P00026000 P 01/17/15 26.0 0.00 0.05
JCI 150117P00027000 P 01/17/15 27.0 0.00 0.05
JCI 150117P00028000 P 01/17/15 28.0 0.00 0.10
JCI 150117P00029000 P 01/17/15 29.0 0.00 0.10
JCI 150117P00030000 P 01/17/15 30.0 0.00 0.10
JCI 150117P00031000 P 01/17/15 31.0 0.00 0.15
JCI 150117P00032000 P 01/17/15 32.0 0.00 0.15
JCI 150117P00033000 P 01/17/15 33.0 0.05 0.15
JCI 150117P00034000 P 01/17/15 34.0 0.05 0.20
JCI 150117P00035000 P 01/17/15 35.0 0.05 0.15
JCI 150117P00036000 P 01/17/15 36.0 0.10 0.20
JCI 150117P00037000 P 01/17/15 37.0 0.10 0.25
JCI 150117P00038000 P 01/17/15 38.0 0.15 0.25
JCI 150117P00039000 P 01/17/15 39.0 0.20 0.30
JCI 150117P00040000 P 01/17/15 40.0 0.30 0.40
JCI 150117P00041000 P 01/17/15 41.0 0.40 0.50
JCI 150117P00042000 P 01/17/15 42.0 0.55 0.65
JCI 150117P00043000 P 01/17/15 43.0 0.75 0.85
JCI 150117P00044000 P 01/17/15 44.0 1.05 1.15
JCI 150117P00045000 P 01/17/15 45.0 1.40 1.55
JCI 150117P00046000 P 01/17/15 46.0 1.85 2.00
JCI 150117P00047000 P 01/17/15 47.0 2.45 2.60
JCI 150117P00048000 P 01/17/15 48.0 3.10 3.30
JCI 150117P00049000 P 01/17/15 49.0 3.80 4.10
JCI 150117P00050000 P 01/17/15 50.0 4.60 5.20
JCI 150117P00052500 P 01/17/15 52.5 6.80 7.70
JCI 150117P00055000 P 01/17/15 55.0 9.30 10.80
JCI 150117P00057500 P 01/17/15 57.5 10.90 13.20
JCI 150117P00060000 P 01/17/15 60.0 13.80 15.30
JCI 150117P00065000 P 01/17/15 65.0 17.70 20.60
JCI 150117P00070000 P 01/17/15 70.0 23.70 25.60
JCI 150417C00021000 C 04/17/15 21.0 23.70 25.30
JCI 150417C00023000 C 04/17/15 23.0 21.60 24.00
JCI 150417C00024000 C 04/17/15 24.0 20.60 23.10
JCI 150417C00025000 C 04/17/15 25.0 19.70 21.70
JCI 150417C00026000 C 04/17/15 26.0 18.60 20.30
JCI 150417C00027000 C 04/17/15 27.0 17.70 19.30
JCI 150417C00028000 C 04/17/15 28.0 16.50 18.30
JCI 150417C00029000 C 04/17/15 29.0 15.60 17.30
JCI 150417C00030000 C 04/17/15 30.0 14.40 16.30
JCI 150417C00031000 C 04/17/15 31.0 14.30 15.10
JCI 150417C00032000 C 04/17/15 32.0 12.30 14.30
JCI 150417C00033000 C 04/17/15 33.0 12.10 13.40
JCI 150417C00034000 C 04/17/15 34.0 11.10 12.30
JCI 150417C00035000 C 04/17/15 35.0 9.50 11.20
JCI 150417C00036000 C 04/17/15 36.0 9.20 10.30
JCI 150417C00037000 C 04/17/15 37.0 7.80 9.30
JCI 150417C00038000 C 04/17/15 38.0 6.90 8.40
JCI 150417C00039000 C 04/17/15 39.0 6.20 7.50
JCI 150417C00040000 C 04/17/15 40.0 5.90 6.60
JCI 150417C00041000 C 04/17/15 41.0 5.30 5.80
JCI 150417C00042000 C 04/17/15 42.0 4.80 5.00
JCI 150417C00043000 C 04/17/15 43.0 4.10 4.30
JCI 150417C00044000 C 04/17/15 44.0 3.40 3.60
JCI 150417C00045000 C 04/17/15 45.0 2.90 3.10
JCI 150417C00046000 C 04/17/15 46.0 2.35 2.50
JCI 150417C00047000 C 04/17/15 47.0 1.90 2.00
JCI 150417C00048000 C 04/17/15 48.0 1.50 1.65
JCI 150417C00049000 C 04/17/15 49.0 1.20 1.35
JCI 150417C00050000 C 04/17/15 50.0 0.90 1.05
JCI 150417C00052500 C 04/17/15 52.5 0.45 0.60
JCI 150417C00055000 C 04/17/15 55.0 0.20 0.30
JCI 150417C00060000 C 04/17/15 60.0 0.00 0.10
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 0.10
JCI 150417P00024000 P 04/17/15 24.0 0.00 0.15
JCI 150417P00025000 P 04/17/15 25.0 0.00 0.15
JCI 150417P00026000 P 04/17/15 26.0 0.00 0.15
JCI 150417P00027000 P 04/17/15 27.0 0.05 0.20
JCI 150417P00028000 P 04/17/15 28.0 0.05 0.20
JCI 150417P00029000 P 04/17/15 29.0 0.05 0.20
JCI 150417P00030000 P 04/17/15 30.0 0.10 0.25
JCI 150417P00031000 P 04/17/15 31.0 0.10 0.25
JCI 150417P00032000 P 04/17/15 32.0 0.15 0.30
JCI 150417P00033000 P 04/17/15 33.0 0.20 0.30
JCI 150417P00034000 P 04/17/15 34.0 0.25 0.35
JCI 150417P00035000 P 04/17/15 35.0 0.30 0.45
JCI 150417P00036000 P 04/17/15 36.0 0.35 0.50
JCI 150417P00037000 P 04/17/15 37.0 0.45 0.60
JCI 150417P00038000 P 04/17/15 38.0 0.60 0.70
JCI 150417P00039000 P 04/17/15 39.0 0.70 0.85
JCI 150417P00040000 P 04/17/15 40.0 0.90 1.05
JCI 150417P00041000 P 04/17/15 41.0 1.10 1.25
JCI 150417P00042000 P 04/17/15 42.0 1.35 1.50
JCI 150417P00043000 P 04/17/15 43.0 1.70 1.80
JCI 150417P00044000 P 04/17/15 44.0 2.05 2.20
JCI 150417P00045000 P 04/17/15 45.0 2.45 2.60
JCI 150417P00046000 P 04/17/15 46.0 2.95 3.10
JCI 150417P00047000 P 04/17/15 47.0 3.50 3.70
JCI 150417P00048000 P 04/17/15 48.0 4.10 4.30
JCI 150417P00049000 P 04/17/15 49.0 4.80 5.00
JCI 150417P00050000 P 04/17/15 50.0 5.50 5.70
JCI 150417P00052500 P 04/17/15 52.5 7.40 8.20
JCI 150417P00055000 P 04/17/15 55.0 9.60 10.70
JCI 150417P00060000 P 04/17/15 60.0 14.10 15.70
JCI 150417P00065000 P 04/17/15 65.0 19.30 20.40
JCI 160115C00023000 C 01/15/16 23.0 21.70 23.70
JCI 160115C00025000 C 01/15/16 25.0 20.00 21.20
JCI 160115C00028000 C 01/15/16 28.0 17.10 18.30
JCI 160115C00030000 C 01/15/16 30.0 15.20 16.30
JCI 160115C00033000 C 01/15/16 33.0 12.50 13.50
JCI 160115C00035000 C 01/15/16 35.0 10.10 11.90
JCI 160115C00038000 C 01/15/16 38.0 8.00 9.50
JCI 160115C00040000 C 01/15/16 40.0 7.00 8.00
JCI 160115C00042000 C 01/15/16 42.0 6.00 6.60
JCI 160115C00045000 C 01/15/16 45.0 4.60 4.90
JCI 160115C00047000 C 01/15/16 47.0 3.50 4.00
JCI 160115C00050000 C 01/15/16 50.0 2.55 2.80
JCI 160115C00055000 C 01/15/16 55.0 1.30 1.50
JCI 160115C00060000 C 01/15/16 60.0 0.60 0.80
JCI 160115C00065000 C 01/15/16 65.0 0.25 0.45
JCI 160115C00070000 C 01/15/16 70.0 0.10 0.25
JCI 160115P00023000 P 01/15/16 23.0 0.05 0.40
JCI 160115P00025000 P 01/15/16 25.0 0.30 0.50
JCI 160115P00028000 P 01/15/16 28.0 0.35 0.70
JCI 160115P00030000 P 01/15/16 30.0 0.65 0.85
JCI 160115P00033000 P 01/15/16 33.0 1.00 1.25
JCI 160115P00035000 P 01/15/16 35.0 1.25 1.60
JCI 160115P00038000 P 01/15/16 38.0 2.00 2.25
JCI 160115P00040000 P 01/15/16 40.0 2.60 2.85
JCI 160115P00042000 P 01/15/16 42.0 3.30 3.60
JCI 160115P00045000 P 01/15/16 45.0 4.60 5.00
JCI 160115P00047000 P 01/15/16 47.0 5.50 6.00
JCI 160115P00050000 P 01/15/16 50.0 7.30 7.90
JCI 160115P00055000 P 01/15/16 55.0 11.30 11.60
JCI 160115P00060000 P 01/15/16 60.0 15.30 16.90
JCI 160115P00065000 P 01/15/16 65.0 19.80 21.50
JCI 160115P00070000 P 01/15/16 70.0 24.50 25.90
JCI 170120C00023000 C 01/20/17 23.0 21.70 23.70
JCI 170120C00025000 C 01/20/17 25.0 19.50 21.80
JCI 170120C00028000 C 01/20/17 28.0 17.10 18.50
JCI 170120C00030000 C 01/20/17 30.0 15.40 16.80
JCI 170120C00033000 C 01/20/17 33.0 12.90 14.30
JCI 170120C00035000 C 01/20/17 35.0 10.80 12.90
JCI 170120C00038000 C 01/20/17 38.0 9.30 10.80
JCI 170120C00040000 C 01/20/17 40.0 8.00 9.40
JCI 170120C00043000 C 01/20/17 43.0 6.20 7.70
JCI 170120C00045000 C 01/20/17 45.0 5.20 6.80
JCI 170120C00047000 C 01/20/17 47.0 4.30 5.90
JCI 170120C00050000 C 01/20/17 50.0 3.40 5.00
JCI 170120C00052500 C 01/20/17 52.5 2.50 3.90
JCI 170120C00055000 C 01/20/17 55.0 1.90 3.20
JCI 170120C00060000 C 01/20/17 60.0 1.10 2.25
JCI 170120C00065000 C 01/20/17 65.0 0.60 1.50
JCI 170120C00070000 C 01/20/17 70.0 0.25 1.10
JCI 170120P00023000 P 01/20/17 23.0 0.35 1.25
JCI 170120P00025000 P 01/20/17 25.0 0.60 1.45
JCI 170120P00028000 P 01/20/17 28.0 0.95 1.90
JCI 170120P00030000 P 01/20/17 30.0 1.25 2.25
JCI 170120P00033000 P 01/20/17 33.0 1.70 2.40
JCI 170120P00035000 P 01/20/17 35.0 2.20 3.00
JCI 170120P00038000 P 01/20/17 38.0 3.30 4.60
JCI 170120P00040000 P 01/20/17 40.0 4.10 5.40
JCI 170120P00043000 P 01/20/17 43.0 5.40 6.80
JCI 170120P00045000 P 01/20/17 45.0 6.40 7.70
JCI 170120P00047000 P 01/20/17 47.0 7.10 9.00
JCI 170120P00050000 P 01/20/17 50.0 9.20 10.70
JCI 170120P00052500 P 01/20/17 52.5 10.50 12.40
JCI 170120P00055000 P 01/20/17 55.0 12.40 14.40
JCI 170120P00060000 P 01/20/17 60.0 16.20 18.20
JCI 170120P00065000 P 01/20/17 65.0 20.40 22.30
JCI 170120P00070000 P 01/20/17 70.0 24.90 26.80

OPRA data is delayed 15 minutes.