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 (2014-09-26)Premium Content


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JEC 141122C00032500 C 11/22/14 32.5 14.50 15.70
JEC 141122C00035000 C 11/22/14 35.0 12.20 13.60
JEC 141122C00037500 C 11/22/14 37.5 8.90 10.90
JEC 141122C00040000 C 11/22/14 40.0 7.20 8.30
JEC 141122C00042500 C 11/22/14 42.5 4.70 6.10
JEC 141122C00045000 C 11/22/14 45.0 2.70 3.50
JEC 141122C00047500 C 11/22/14 47.5 1.25 1.40
JEC 141122C00050000 C 11/22/14 50.0 0.35 0.45
JEC 141122C00052500 C 11/22/14 52.5 0.05 0.30
JEC 141122C00055000 C 11/22/14 55.0 0.00 0.25
JEC 141122C00057500 C 11/22/14 57.5 0.00 0.25
JEC 141122C00060000 C 11/22/14 60.0 0.00 0.25
JEC 141122C00062500 C 11/22/14 62.5 0.00 0.25
JEC 141122C00065000 C 11/22/14 65.0 0.00 0.25
JEC 141122C00070000 C 11/22/14 70.0 0.00 0.25
JEC 141122P00032500 P 11/22/14 32.5 0.00 0.25
JEC 141122P00035000 P 11/22/14 35.0 0.00 0.25
JEC 141122P00037500 P 11/22/14 37.5 0.00 0.25
JEC 141122P00040000 P 11/22/14 40.0 0.00 0.25
JEC 141122P00042500 P 11/22/14 42.5 0.05 0.30
JEC 141122P00045000 P 11/22/14 45.0 0.40 0.55
JEC 141122P00047500 P 11/22/14 47.5 1.25 1.40
JEC 141122P00050000 P 11/22/14 50.0 2.75 3.20
JEC 141122P00052500 P 11/22/14 52.5 4.40 5.60
JEC 141122P00055000 P 11/22/14 55.0 6.80 7.90
JEC 141122P00057500 P 11/22/14 57.5 9.20 10.40
JEC 141122P00060000 P 11/22/14 60.0 11.40 13.00
JEC 141122P00062500 P 11/22/14 62.5 13.90 15.70
JEC 141122P00065000 P 11/22/14 65.0 16.10 18.40
JEC 141122P00070000 P 11/22/14 70.0 21.10 23.10
JEC 141220C00025000 C 12/20/14 25.0 21.60 23.90
JEC 141220C00027500 C 12/20/14 27.5 18.70 21.20
JEC 141220C00030000 C 12/20/14 30.0 17.00 18.40
JEC 141220C00032500 C 12/20/14 32.5 14.60 15.80
JEC 141220C00035000 C 12/20/14 35.0 12.00 13.60
JEC 141220C00037500 C 12/20/14 37.5 9.50 11.00
JEC 141220C00040000 C 12/20/14 40.0 7.30 8.40
JEC 141220C00042500 C 12/20/14 42.5 5.00 6.00
JEC 141220C00045000 C 12/20/14 45.0 3.20 3.50
JEC 141220C00047500 C 12/20/14 47.5 1.60 1.80
JEC 141220C00050000 C 12/20/14 50.0 0.60 0.80
JEC 141220C00052500 C 12/20/14 52.5 0.15 0.40
JEC 141220C00055000 C 12/20/14 55.0 0.05 0.25
JEC 141220C00060000 C 12/20/14 60.0 0.00 0.25
JEC 141220C00065000 C 12/20/14 65.0 0.00 0.15
JEC 141220P00025000 P 12/20/14 25.0 0.00 0.25
JEC 141220P00027500 P 12/20/14 27.5 0.00 0.25
JEC 141220P00030000 P 12/20/14 30.0 0.00 0.25
JEC 141220P00032500 P 12/20/14 32.5 0.00 0.25
JEC 141220P00035000 P 12/20/14 35.0 0.00 0.25
JEC 141220P00037500 P 12/20/14 37.5 0.00 0.25
JEC 141220P00040000 P 12/20/14 40.0 0.05 0.30
JEC 141220P00042500 P 12/20/14 42.5 0.20 0.45
JEC 141220P00045000 P 12/20/14 45.0 0.70 0.85
JEC 141220P00047500 P 12/20/14 47.5 1.55 1.75
JEC 141220P00050000 P 12/20/14 50.0 2.95 3.30
JEC 141220P00052500 P 12/20/14 52.5 4.60 5.60
JEC 141220P00055000 P 12/20/14 55.0 6.90 8.00
JEC 141220P00060000 P 12/20/14 60.0 11.70 12.90
JEC 141220P00065000 P 12/20/14 65.0 16.60 18.00
JEC 150117C00030000 C 01/17/15 30.0 17.00 18.60
JEC 150117C00032500 C 01/17/15 32.5 14.40 16.30
JEC 150117C00035000 C 01/17/15 35.0 12.00 13.80
JEC 150117C00037500 C 01/17/15 37.5 9.60 10.90
JEC 150117C00040000 C 01/17/15 40.0 7.40 8.50
JEC 150117C00042500 C 01/17/15 42.5 4.60 6.40
JEC 150117C00045000 C 01/17/15 45.0 3.40 4.10
JEC 150117C00047500 C 01/17/15 47.5 1.90 2.10
JEC 150117C00050000 C 01/17/15 50.0 0.90 1.05
JEC 150117C00052500 C 01/17/15 52.5 0.30 0.60
JEC 150117C00055000 C 01/17/15 55.0 0.10 0.25
JEC 150117C00057500 C 01/17/15 57.5 0.00 0.25
JEC 150117C00060000 C 01/17/15 60.0 0.00 0.15
JEC 150117C00062500 C 01/17/15 62.5 0.00 0.25
JEC 150117C00065000 C 01/17/15 65.0 0.00 0.30
JEC 150117C00070000 C 01/17/15 70.0 0.00 0.25
JEC 150117C00075000 C 01/17/15 75.0 0.00 0.25
JEC 150117C00080000 C 01/17/15 80.0 0.00 0.25
JEC 150117P00030000 P 01/17/15 30.0 0.00 0.25
JEC 150117P00032500 P 01/17/15 32.5 0.00 0.25
JEC 150117P00035000 P 01/17/15 35.0 0.00 0.25
JEC 150117P00037500 P 01/17/15 37.5 0.05 0.30
JEC 150117P00040000 P 01/17/15 40.0 0.15 0.40
JEC 150117P00042500 P 01/17/15 42.5 0.45 0.60
JEC 150117P00045000 P 01/17/15 45.0 0.95 1.10
JEC 150117P00047500 P 01/17/15 47.5 1.95 2.05
JEC 150117P00050000 P 01/17/15 50.0 3.30 3.70
JEC 150117P00052500 P 01/17/15 52.5 4.80 5.70
JEC 150117P00055000 P 01/17/15 55.0 6.90 8.00
JEC 150117P00057500 P 01/17/15 57.5 9.20 10.70
JEC 150117P00060000 P 01/17/15 60.0 11.40 13.00
JEC 150117P00062500 P 01/17/15 62.5 13.90 15.50
JEC 150117P00065000 P 01/17/15 65.0 16.40 18.20
JEC 150117P00070000 P 01/17/15 70.0 20.80 23.20
JEC 150117P00075000 P 01/17/15 75.0 25.80 28.80
JEC 150117P00080000 P 01/17/15 80.0 31.20 33.30
JEC 150417C00032500 C 04/17/15 32.5 14.40 16.80
JEC 150417C00035000 C 04/17/15 35.0 12.10 14.10
JEC 150417C00037500 C 04/17/15 37.5 9.80 11.80
JEC 150417C00040000 C 04/17/15 40.0 7.50 9.20
JEC 150417C00042500 C 04/17/15 42.5 5.50 7.20
JEC 150417C00045000 C 04/17/15 45.0 4.20 5.10
JEC 150417C00047500 C 04/17/15 47.5 2.80 3.40
JEC 150417C00050000 C 04/17/15 50.0 1.80 2.25
JEC 150417C00052500 C 04/17/15 52.5 1.10 1.55
JEC 150417C00055000 C 04/17/15 55.0 0.60 1.00
JEC 150417C00057500 C 04/17/15 57.5 0.30 0.70
JEC 150417C00060000 C 04/17/15 60.0 0.05 0.50
JEC 150417C00065000 C 04/17/15 65.0 0.00 0.25
JEC 150417C00070000 C 04/17/15 70.0 0.00 0.50
JEC 150417P00032500 P 04/17/15 32.5 0.00 0.50
JEC 150417P00035000 P 04/17/15 35.0 0.20 0.50
JEC 150417P00037500 P 04/17/15 37.5 0.35 0.65
JEC 150417P00040000 P 04/17/15 40.0 0.65 1.00
JEC 150417P00042500 P 04/17/15 42.5 1.05 1.40
JEC 150417P00045000 P 04/17/15 45.0 1.70 2.15
JEC 150417P00047500 P 04/17/15 47.5 2.70 3.30
JEC 150417P00050000 P 04/17/15 50.0 4.10 4.70
JEC 150417P00052500 P 04/17/15 52.5 5.60 6.60
JEC 150417P00055000 P 04/17/15 55.0 7.50 8.90
JEC 150417P00057500 P 04/17/15 57.5 8.50 11.10
JEC 150417P00060000 P 04/17/15 60.0 11.40 13.40
JEC 150417P00065000 P 04/17/15 65.0 16.10 18.30
JEC 150417P00070000 P 04/17/15 70.0 21.20 23.10

OPRA data is delayed 15 minutes.