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 (2015-02-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JLL 150417C00115000 C 04/17/15 115.0 52.00 56.30
JLL 150417C00120000 C 04/17/15 120.0 46.90 51.30
JLL 150417C00125000 C 04/17/15 125.0 42.00 46.30
JLL 150417C00130000 C 04/17/15 130.0 37.10 41.30
JLL 150417C00135000 C 04/17/15 135.0 32.00 36.30
JLL 150417C00140000 C 04/17/15 140.0 26.90 31.30
JLL 150417C00145000 C 04/17/15 145.0 22.30 25.40
JLL 150417C00150000 C 04/17/15 150.0 17.30 20.50
JLL 150417C00155000 C 04/17/15 155.0 12.60 15.50
JLL 150417C00160000 C 04/17/15 160.0 7.80 10.00
JLL 150417C00165000 C 04/17/15 165.0 4.00 6.20
JLL 150417C00170000 C 04/17/15 170.0 1.00 2.85
JLL 150417C00175000 C 04/17/15 175.0 0.20 0.80
JLL 150417C00180000 C 04/17/15 180.0 0.00 0.50
JLL 150417C00185000 C 04/17/15 185.0 0.00 0.50
JLL 150417C00190000 C 04/17/15 190.0 0.00 0.50
JLL 150417C00195000 C 04/17/15 195.0 0.00 0.50
JLL 150417C00200000 C 04/17/15 200.0 0.00 0.50
JLL 150417C00210000 C 04/17/15 210.0 0.00 0.50
JLL 150417P00115000 P 04/17/15 115.0 0.00 0.50
JLL 150417P00120000 P 04/17/15 120.0 0.00 0.50
JLL 150417P00125000 P 04/17/15 125.0 0.00 0.50
JLL 150417P00130000 P 04/17/15 130.0 0.00 0.50
JLL 150417P00135000 P 04/17/15 135.0 0.00 0.50
JLL 150417P00140000 P 04/17/15 140.0 0.00 0.50
JLL 150417P00145000 P 04/17/15 145.0 0.00 0.50
JLL 150417P00150000 P 04/17/15 150.0 0.00 0.50
JLL 150417P00155000 P 04/17/15 155.0 0.15 0.40
JLL 150417P00160000 P 04/17/15 160.0 0.45 1.00
JLL 150417P00165000 P 04/17/15 165.0 1.05 2.50
JLL 150417P00170000 P 04/17/15 170.0 2.70 5.20
JLL 150417P00175000 P 04/17/15 175.0 5.80 8.50
JLL 150417P00180000 P 04/17/15 180.0 9.80 12.90
JLL 150417P00185000 P 04/17/15 185.0 14.80 17.90
JLL 150417P00190000 P 04/17/15 190.0 19.40 22.90
JLL 150417P00195000 P 04/17/15 195.0 23.70 27.90
JLL 150417P00200000 P 04/17/15 200.0 29.40 33.30
JLL 150417P00210000 P 04/17/15 210.0 38.70 42.80
JLL 150515C00120000 C 05/15/15 120.0 47.30 51.60
JLL 150515C00125000 C 05/15/15 125.0 42.50 46.30
JLL 150515C00130000 C 05/15/15 130.0 37.60 41.00
JLL 150515C00135000 C 05/15/15 135.0 32.70 35.80
JLL 150515C00140000 C 05/15/15 140.0 27.90 31.10
JLL 150515C00145000 C 05/15/15 145.0 23.10 26.20
JLL 150515C00150000 C 05/15/15 150.0 18.70 21.40
JLL 150515C00155000 C 05/15/15 155.0 14.10 16.50
JLL 150515C00160000 C 05/15/15 160.0 9.90 12.40
JLL 150515C00165000 C 05/15/15 165.0 7.50 8.80
JLL 150515C00170000 C 05/15/15 170.0 4.60 5.50
JLL 150515C00175000 C 05/15/15 175.0 1.55 3.40
JLL 150515C00180000 C 05/15/15 180.0 0.85 4.00
JLL 150515C00185000 C 05/15/15 185.0 0.20 1.65
JLL 150515C00190000 C 05/15/15 190.0 0.00 0.85
JLL 150515C00195000 C 05/15/15 195.0 0.00 0.50
JLL 150515C00200000 C 05/15/15 200.0 0.00 0.50
JLL 150515C00210000 C 05/15/15 210.0 0.00 0.50
JLL 150515C00220000 C 05/15/15 220.0 0.00 0.50
JLL 150515P00120000 P 05/15/15 120.0 0.00 0.50
JLL 150515P00125000 P 05/15/15 125.0 0.00 0.90
JLL 150515P00130000 P 05/15/15 130.0 0.05 0.95
JLL 150515P00135000 P 05/15/15 135.0 0.20 1.00
JLL 150515P00140000 P 05/15/15 140.0 0.45 1.15
JLL 150515P00145000 P 05/15/15 145.0 0.70 1.40
JLL 150515P00150000 P 05/15/15 150.0 0.90 3.00
JLL 150515P00155000 P 05/15/15 155.0 1.55 2.30
JLL 150515P00160000 P 05/15/15 160.0 2.25 3.50
JLL 150515P00165000 P 05/15/15 165.0 3.50 5.50
JLL 150515P00170000 P 05/15/15 170.0 5.70 6.90
JLL 150515P00175000 P 05/15/15 175.0 8.50 11.10
JLL 150515P00180000 P 05/15/15 180.0 12.00 14.60
JLL 150515P00185000 P 05/15/15 185.0 15.90 18.80
JLL 150515P00190000 P 05/15/15 190.0 20.20 23.40
JLL 150515P00195000 P 05/15/15 195.0 24.40 28.30
JLL 150515P00200000 P 05/15/15 200.0 29.60 33.10
JLL 150515P00210000 P 05/15/15 210.0 39.40 43.20
JLL 150515P00220000 P 05/15/15 220.0 48.90 53.00
JLL 150619C00075000 C 06/19/15 75.0 92.00 96.30
JLL 150619C00080000 C 06/19/15 80.0 87.10 91.40
JLL 150619C00085000 C 06/19/15 85.0 82.00 86.40
JLL 150619C00090000 C 06/19/15 90.0 77.30 81.40
JLL 150619C00095000 C 06/19/15 95.0 72.00 76.40
JLL 150619C00100000 C 06/19/15 100.0 66.90 71.40
JLL 150619C00105000 C 06/19/15 105.0 62.20 66.50
JLL 150619C00110000 C 06/19/15 110.0 57.20 61.50
JLL 150619C00115000 C 06/19/15 115.0 52.50 56.10
JLL 150619C00120000 C 06/19/15 120.0 47.70 51.00
JLL 150619C00125000 C 06/19/15 125.0 42.70 46.30
JLL 150619C00130000 C 06/19/15 130.0 38.00 41.20
JLL 150619C00135000 C 06/19/15 135.0 33.00 36.10
JLL 150619C00140000 C 06/19/15 140.0 28.10 31.20
JLL 150619C00145000 C 06/19/15 145.0 23.50 26.40
JLL 150619C00150000 C 06/19/15 150.0 18.80 22.10
JLL 150619C00155000 C 06/19/15 155.0 14.50 17.70
JLL 150619C00160000 C 06/19/15 160.0 10.80 13.70
JLL 150619C00165000 C 06/19/15 165.0 7.20 10.10
JLL 150619C00170000 C 06/19/15 170.0 4.90 6.70
JLL 150619C00175000 C 06/19/15 175.0 2.80 4.40
JLL 150619C00180000 C 06/19/15 180.0 2.30 2.95
JLL 150619C00185000 C 06/19/15 185.0 0.75 3.70
JLL 150619C00190000 C 06/19/15 190.0 0.25 1.80
JLL 150619C00195000 C 06/19/15 195.0 0.00 4.40
JLL 150619C00200000 C 06/19/15 200.0 0.00 0.50
JLL 150619P00075000 P 06/19/15 75.0 0.00 0.50
JLL 150619P00080000 P 06/19/15 80.0 0.00 0.50
JLL 150619P00085000 P 06/19/15 85.0 0.00 0.50
JLL 150619P00090000 P 06/19/15 90.0 0.00 0.55
JLL 150619P00095000 P 06/19/15 95.0 0.00 0.50
JLL 150619P00100000 P 06/19/15 100.0 0.00 0.70
JLL 150619P00105000 P 06/19/15 105.0 0.00 0.65
JLL 150619P00110000 P 06/19/15 110.0 0.00 0.70
JLL 150619P00115000 P 06/19/15 115.0 0.00 0.55
JLL 150619P00120000 P 06/19/15 120.0 0.05 0.60
JLL 150619P00125000 P 06/19/15 125.0 0.20 3.50
JLL 150619P00130000 P 06/19/15 130.0 0.35 3.90
JLL 150619P00135000 P 06/19/15 135.0 0.50 4.70
JLL 150619P00140000 P 06/19/15 140.0 0.05 1.70
JLL 150619P00145000 P 06/19/15 145.0 0.05 2.20
JLL 150619P00150000 P 06/19/15 150.0 1.65 2.75
JLL 150619P00155000 P 06/19/15 155.0 2.35 3.00
JLL 150619P00160000 P 06/19/15 160.0 3.50 4.80
JLL 150619P00165000 P 06/19/15 165.0 4.70 6.80
JLL 150619P00170000 P 06/19/15 170.0 6.50 9.30
JLL 150619P00175000 P 06/19/15 175.0 9.10 12.20
JLL 150619P00180000 P 06/19/15 180.0 12.70 15.70
JLL 150619P00185000 P 06/19/15 185.0 16.40 19.60
JLL 150619P00190000 P 06/19/15 190.0 20.90 24.20
JLL 150619P00195000 P 06/19/15 195.0 25.20 28.50
JLL 150619P00200000 P 06/19/15 200.0 29.90 33.20
JLL 150918C00095000 C 09/18/15 95.0 72.00 76.50
JLL 150918C00100000 C 09/18/15 100.0 67.60 71.30
JLL 150918C00105000 C 09/18/15 105.0 62.70 66.40
JLL 150918C00110000 C 09/18/15 110.0 57.80 61.40
JLL 150918C00115000 C 09/18/15 115.0 52.70 56.50
JLL 150918C00120000 C 09/18/15 120.0 48.10 51.70
JLL 150918C00125000 C 09/18/15 125.0 43.40 46.70
JLL 150918C00130000 C 09/18/15 130.0 38.80 42.30
JLL 150918C00135000 C 09/18/15 135.0 34.20 36.70
JLL 150918C00140000 C 09/18/15 140.0 29.90 32.40
JLL 150918C00145000 C 09/18/15 145.0 25.50 28.30
JLL 150918C00150000 C 09/18/15 150.0 22.60 24.10
JLL 150918C00155000 C 09/18/15 155.0 17.70 20.20
JLL 150918C00160000 C 09/18/15 160.0 15.30 16.30
JLL 150918C00165000 C 09/18/15 165.0 10.90 13.40
JLL 150918C00170000 C 09/18/15 170.0 9.30 10.30
JLL 150918C00175000 C 09/18/15 175.0 5.70 8.60
JLL 150918C00180000 C 09/18/15 180.0 4.00 6.10
JLL 150918C00185000 C 09/18/15 185.0 2.70 4.60
JLL 150918C00190000 C 09/18/15 190.0 1.75 4.70
JLL 150918C00195000 C 09/18/15 195.0 0.00 4.70
JLL 150918C00200000 C 09/18/15 200.0 0.60 2.25
JLL 150918P00095000 P 09/18/15 95.0 0.05 0.80
JLL 150918P00100000 P 09/18/15 100.0 0.05 2.05
JLL 150918P00105000 P 09/18/15 105.0 0.20 1.00
JLL 150918P00110000 P 09/18/15 110.0 0.00 2.25
JLL 150918P00115000 P 09/18/15 115.0 0.45 1.00
JLL 150918P00120000 P 09/18/15 120.0 0.00 3.00
JLL 150918P00125000 P 09/18/15 125.0 0.00 4.80
JLL 150918P00130000 P 09/18/15 130.0 0.00 4.80
JLL 150918P00135000 P 09/18/15 135.0 1.45 2.50
JLL 150918P00140000 P 09/18/15 140.0 2.20 2.75
JLL 150918P00145000 P 09/18/15 145.0 3.00 4.10
JLL 150918P00150000 P 09/18/15 150.0 3.70 6.40
JLL 150918P00155000 P 09/18/15 155.0 4.80 7.00
JLL 150918P00160000 P 09/18/15 160.0 6.40 9.00
JLL 150918P00165000 P 09/18/15 165.0 7.90 10.80
JLL 150918P00170000 P 09/18/15 170.0 10.00 13.00
JLL 150918P00175000 P 09/18/15 175.0 12.70 15.10
JLL 150918P00180000 P 09/18/15 180.0 15.30 18.50
JLL 150918P00185000 P 09/18/15 185.0 18.90 22.00
JLL 150918P00190000 P 09/18/15 190.0 22.70 25.60
JLL 150918P00195000 P 09/18/15 195.0 26.50 29.80
JLL 150918P00200000 P 09/18/15 200.0 31.10 34.10

OPRA data is delayed 15 minutes.