Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jack Henry And Associates Inc (JKHY)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JKHY 180518C00080000 C May 18, 2018 80.0 40.40 43.60
JKHY 180518C00085000 C May 18, 2018 85.0 34.10 39.00
JKHY 180518C00090000 C May 18, 2018 90.0 29.50 34.30
JKHY 180518C00095000 C May 18, 2018 95.0 24.10 29.00
JKHY 180518C00100000 C May 18, 2018 100.0 19.30 23.60
JKHY 180518C00105000 C May 18, 2018 105.0 14.50 19.40
JKHY 180518C00110000 C May 18, 2018 110.0 11.60 12.60
JKHY 180518C00115000 C May 18, 2018 115.0 7.20 8.00
JKHY 180518C00120000 C May 18, 2018 120.0 3.40 4.10
JKHY 180518C00125000 C May 18, 2018 125.0 1.10 1.50
JKHY 180518C00130000 C May 18, 2018 130.0 0.20 0.45
JKHY 180518C00135000 C May 18, 2018 135.0 0.00 0.25
JKHY 180518C00140000 C May 18, 2018 140.0 0.00 0.10
JKHY 180518C00145000 C May 18, 2018 145.0 0.00 0.10
JKHY 180518C00150000 C May 18, 2018 150.0 0.00 0.10
JKHY 180518C00155000 C May 18, 2018 155.0 0.00 0.10
JKHY 180518C00160000 C May 18, 2018 160.0 0.00 0.10
JKHY 180518C00165000 C May 18, 2018 165.0 0.00 0.10
JKHY 180518C00170000 C May 18, 2018 170.0 0.00 0.10
JKHY 180518P00080000 P May 18, 2018 80.0 0.00 0.10
JKHY 180518P00085000 P May 18, 2018 85.0 0.00 0.10
JKHY 180518P00090000 P May 18, 2018 90.0 0.00 0.20
JKHY 180518P00095000 P May 18, 2018 95.0 0.00 0.20
JKHY 180518P00100000 P May 18, 2018 100.0 0.00 0.25
JKHY 180518P00105000 P May 18, 2018 105.0 0.10 0.25
JKHY 180518P00110000 P May 18, 2018 110.0 0.30 0.45
JKHY 180518P00115000 P May 18, 2018 115.0 0.75 1.05
JKHY 180518P00120000 P May 18, 2018 120.0 1.90 2.35
JKHY 180518P00125000 P May 18, 2018 125.0 4.40 5.20
JKHY 180518P00130000 P May 18, 2018 130.0 8.30 9.30
JKHY 180518P00135000 P May 18, 2018 135.0 11.90 15.90
JKHY 180518P00140000 P May 18, 2018 140.0 16.80 21.00
JKHY 180518P00145000 P May 18, 2018 145.0 21.50 25.90
JKHY 180518P00150000 P May 18, 2018 150.0 26.60 30.40
JKHY 180518P00155000 P May 18, 2018 155.0 31.10 36.00
JKHY 180518P00160000 P May 18, 2018 160.0 36.10 41.00
JKHY 180518P00165000 P May 18, 2018 165.0 41.10 46.00
JKHY 180518P00170000 P May 18, 2018 170.0 46.70 50.50
JKHY 180615C00060000 C Jun 15, 2018 60.0 60.20 63.90
JKHY 180615C00065000 C Jun 15, 2018 65.0 54.10 59.00
JKHY 180615C00070000 C Jun 15, 2018 70.0 49.00 54.00
JKHY 180615C00075000 C Jun 15, 2018 75.0 44.10 49.00
JKHY 180615C00080000 C Jun 15, 2018 80.0 39.10 44.00
JKHY 180615C00085000 C Jun 15, 2018 85.0 34.10 39.00
JKHY 180615C00090000 C Jun 15, 2018 90.0 29.10 34.00
JKHY 180615C00095000 C Jun 15, 2018 95.0 24.10 29.00
JKHY 180615C00100000 C Jun 15, 2018 100.0 19.80 24.40
JKHY 180615C00105000 C Jun 15, 2018 105.0 16.60 17.60
JKHY 180615C00110000 C Jun 15, 2018 110.0 12.10 12.90
JKHY 180615C00115000 C Jun 15, 2018 115.0 7.90 8.40
JKHY 180615C00120000 C Jun 15, 2018 120.0 4.20 4.90
JKHY 180615C00125000 C Jun 15, 2018 125.0 1.85 2.20
JKHY 180615C00130000 C Jun 15, 2018 130.0 0.55 0.85
JKHY 180615C00135000 C Jun 15, 2018 135.0 0.10 0.25
JKHY 180615C00140000 C Jun 15, 2018 140.0 0.00 0.25
JKHY 180615C00145000 C Jun 15, 2018 145.0 0.00 0.10
JKHY 180615C00150000 C Jun 15, 2018 150.0 0.00 0.10
JKHY 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
JKHY 180615P00065000 P Jun 15, 2018 65.0 0.00 0.10
JKHY 180615P00070000 P Jun 15, 2018 70.0 0.00 0.10
JKHY 180615P00075000 P Jun 15, 2018 75.0 0.00 0.10
JKHY 180615P00080000 P Jun 15, 2018 80.0 0.00 0.25
JKHY 180615P00085000 P Jun 15, 2018 85.0 0.00 0.25
JKHY 180615P00090000 P Jun 15, 2018 90.0 0.00 0.25
JKHY 180615P00095000 P Jun 15, 2018 95.0 0.00 0.25
JKHY 180615P00100000 P Jun 15, 2018 100.0 0.10 0.35
JKHY 180615P00105000 P Jun 15, 2018 105.0 0.25 0.55
JKHY 180615P00110000 P Jun 15, 2018 110.0 0.65 0.85
JKHY 180615P00115000 P Jun 15, 2018 115.0 1.35 1.55
JKHY 180615P00120000 P Jun 15, 2018 120.0 2.60 3.10
JKHY 180615P00125000 P Jun 15, 2018 125.0 5.10 5.60
JKHY 180615P00130000 P Jun 15, 2018 130.0 8.80 9.40
JKHY 180615P00135000 P Jun 15, 2018 135.0 11.60 16.50
JKHY 180615P00140000 P Jun 15, 2018 140.0 16.10 21.00
JKHY 180615P00145000 P Jun 15, 2018 145.0 21.10 26.00
JKHY 180615P00150000 P Jun 15, 2018 150.0 27.00 30.50
JKHY 180921C00080000 C Sep 21, 2018 80.0 39.80 44.30
JKHY 180921C00085000 C Sep 21, 2018 85.0 35.10 39.90
JKHY 180921C00090000 C Sep 21, 2018 90.0 30.10 35.00
JKHY 180921C00095000 C Sep 21, 2018 95.0 27.20 28.30
JKHY 180921C00100000 C Sep 21, 2018 100.0 22.60 23.40
JKHY 180921C00105000 C Sep 21, 2018 105.0 18.20 18.90
JKHY 180921C00110000 C Sep 21, 2018 110.0 14.00 14.80
JKHY 180921C00115000 C Sep 21, 2018 115.0 10.10 11.00
JKHY 180921C00120000 C Sep 21, 2018 120.0 6.90 7.50
JKHY 180921C00125000 C Sep 21, 2018 125.0 4.30 4.90
JKHY 180921C00130000 C Sep 21, 2018 130.0 2.40 2.90
JKHY 180921C00135000 C Sep 21, 2018 135.0 1.20 1.60
JKHY 180921C00140000 C Sep 21, 2018 140.0 0.45 0.90
JKHY 180921C00145000 C Sep 21, 2018 145.0 0.10 0.45
JKHY 180921C00150000 C Sep 21, 2018 150.0 0.00 0.25
JKHY 180921C00155000 C Sep 21, 2018 155.0 0.00 0.25
JKHY 180921C00160000 C Sep 21, 2018 160.0 0.00 0.20
JKHY 180921C00165000 C Sep 21, 2018 165.0 0.00 0.10
JKHY 180921C00170000 C Sep 21, 2018 170.0 0.00 0.10
JKHY 180921P00080000 P Sep 21, 2018 80.0 0.10 0.35
JKHY 180921P00085000 P Sep 21, 2018 85.0 0.20 0.45
JKHY 180921P00090000 P Sep 21, 2018 90.0 0.35 0.55
JKHY 180921P00095000 P Sep 21, 2018 95.0 0.45 0.85
JKHY 180921P00100000 P Sep 21, 2018 100.0 0.75 1.20
JKHY 180921P00105000 P Sep 21, 2018 105.0 1.30 1.65
JKHY 180921P00110000 P Sep 21, 2018 110.0 2.05 2.40
JKHY 180921P00115000 P Sep 21, 2018 115.0 3.20 3.60
JKHY 180921P00120000 P Sep 21, 2018 120.0 4.70 5.30
JKHY 180921P00125000 P Sep 21, 2018 125.0 7.10 7.70
JKHY 180921P00130000 P Sep 21, 2018 130.0 10.10 10.90
JKHY 180921P00135000 P Sep 21, 2018 135.0 14.00 14.80
JKHY 180921P00140000 P Sep 21, 2018 140.0 18.40 19.10
JKHY 180921P00145000 P Sep 21, 2018 145.0 21.10 25.90
JKHY 180921P00150000 P Sep 21, 2018 150.0 26.10 30.90
JKHY 180921P00155000 P Sep 21, 2018 155.0 31.10 35.90
JKHY 180921P00160000 P Sep 21, 2018 160.0 36.00 41.00
JKHY 180921P00165000 P Sep 21, 2018 165.0 41.10 46.00
JKHY 180921P00170000 P Sep 21, 2018 170.0 46.10 50.80
OPRA data is delayed 15 minutes.