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 (2017-08-25)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JLL 171020C00075000 C 10/20/17 75.0 46.40 47.70
JLL 171020C00080000 C 10/20/17 80.0 40.50 43.40
JLL 171020C00085000 C 10/20/17 85.0 35.00 38.60
JLL 171020C00090000 C 10/20/17 90.0 30.30 33.30
JLL 171020C00095000 C 10/20/17 95.0 25.40 28.40
JLL 171020C00100000 C 10/20/17 100.0 21.50 23.30
JLL 171020C00105000 C 10/20/17 105.0 16.70 18.10
JLL 171020C00110000 C 10/20/17 110.0 11.50 13.20
JLL 171020C00115000 C 10/20/17 115.0 7.60 8.10
JLL 171020C00120000 C 10/20/17 120.0 3.80 4.30
JLL 171020C00125000 C 10/20/17 125.0 1.20 1.50
JLL 171020C00130000 C 10/20/17 130.0 0.10 0.40
JLL 171020C00135000 C 10/20/17 135.0 0.00 2.60
JLL 171020C00140000 C 10/20/17 140.0 0.00 0.10
JLL 171020C00145000 C 10/20/17 145.0 0.00 0.10
JLL 171020C00150000 C 10/20/17 150.0 0.00 0.10
JLL 171020C00155000 C 10/20/17 155.0 0.00 0.10
JLL 171020C00160000 C 10/20/17 160.0 0.00 0.10
JLL 171020C00165000 C 10/20/17 165.0 0.00 0.10
JLL 171020P00075000 P 10/20/17 75.0 0.00 0.10
JLL 171020P00080000 P 10/20/17 80.0 0.00 0.10
JLL 171020P00085000 P 10/20/17 85.0 0.00 0.10
JLL 171020P00090000 P 10/20/17 90.0 0.00 0.25
JLL 171020P00095000 P 10/20/17 95.0 0.00 0.10
JLL 171020P00100000 P 10/20/17 100.0 0.00 0.10
JLL 171020P00105000 P 10/20/17 105.0 0.00 0.20
JLL 171020P00110000 P 10/20/17 110.0 0.10 0.40
JLL 171020P00115000 P 10/20/17 115.0 0.50 0.75
JLL 171020P00120000 P 10/20/17 120.0 1.55 1.95
JLL 171020P00125000 P 10/20/17 125.0 4.00 4.50
JLL 171020P00130000 P 10/20/17 130.0 7.30 8.60
JLL 171020P00135000 P 10/20/17 135.0 10.70 13.70
JLL 171020P00140000 P 10/20/17 140.0 16.50 18.40
JLL 171020P00145000 P 10/20/17 145.0 21.70 24.70
JLL 171020P00150000 P 10/20/17 150.0 27.40 29.20
JLL 171020P00155000 P 10/20/17 155.0 31.20 35.30
JLL 171020P00160000 P 10/20/17 160.0 36.20 40.20
JLL 171020P00165000 P 10/20/17 165.0 42.30 43.90
JLL 171117C00075000 C 11/17/17 75.0 46.80 48.10
JLL 171117C00080000 C 11/17/17 80.0 40.70 44.10
JLL 171117C00085000 C 11/17/17 85.0 35.50 38.00
JLL 171117C00090000 C 11/17/17 90.0 31.60 33.10
JLL 171117C00095000 C 11/17/17 95.0 26.30 28.60
JLL 171117C00100000 C 11/17/17 100.0 22.10 23.70
JLL 171117C00105000 C 11/17/17 105.0 17.40 18.50
JLL 171117C00110000 C 11/17/17 110.0 13.20 14.20
JLL 171117C00115000 C 11/17/17 115.0 9.30 10.50
JLL 171117C00120000 C 11/17/17 120.0 6.10 6.60
JLL 171117C00125000 C 11/17/17 125.0 3.40 3.90
JLL 171117C00130000 C 11/17/17 130.0 1.80 2.10
JLL 171117C00135000 C 11/17/17 135.0 0.70 1.00
JLL 171117C00140000 C 11/17/17 140.0 0.25 0.50
JLL 171117C00145000 C 11/17/17 145.0 0.00 0.25
JLL 171117C00150000 C 11/17/17 150.0 0.00 0.15
JLL 171117C00155000 C 11/17/17 155.0 0.00 2.05
JLL 171117C00160000 C 11/17/17 160.0 0.00 0.10
JLL 171117C00165000 C 11/17/17 165.0 0.00 0.10
JLL 171117P00075000 P 11/17/17 75.0 0.00 1.05
JLL 171117P00080000 P 11/17/17 80.0 0.00 1.25
JLL 171117P00085000 P 11/17/17 85.0 0.10 0.20
JLL 171117P00090000 P 11/17/17 90.0 0.10 0.30
JLL 171117P00095000 P 11/17/17 95.0 0.20 0.45
JLL 171117P00100000 P 11/17/17 100.0 0.50 0.65
JLL 171117P00105000 P 11/17/17 105.0 0.75 1.00
JLL 171117P00110000 P 11/17/17 110.0 1.35 1.65
JLL 171117P00115000 P 11/17/17 115.0 2.35 2.70
JLL 171117P00120000 P 11/17/17 120.0 3.90 4.40
JLL 171117P00125000 P 11/17/17 125.0 6.30 6.80
JLL 171117P00130000 P 11/17/17 130.0 9.10 10.20
JLL 171117P00135000 P 11/17/17 135.0 13.10 14.40
JLL 171117P00140000 P 11/17/17 140.0 17.30 20.20
JLL 171117P00145000 P 11/17/17 145.0 22.50 23.80
JLL 171117P00150000 P 11/17/17 150.0 26.40 30.10
JLL 171117P00155000 P 11/17/17 155.0 32.40 34.00
JLL 171117P00160000 P 11/17/17 160.0 35.70 39.70
JLL 171117P00165000 P 11/17/17 165.0 42.40 43.90
JLL 171215C00065000 C 12/15/17 65.0 56.40 57.80
JLL 171215C00070000 C 12/15/17 70.0 50.00 54.10
JLL 171215C00075000 C 12/15/17 75.0 45.30 48.50
JLL 171215C00080000 C 12/15/17 80.0 40.30 43.40
JLL 171215C00085000 C 12/15/17 85.0 35.20 38.40
JLL 171215C00090000 C 12/15/17 90.0 31.30 34.70
JLL 171215C00095000 C 12/15/17 95.0 26.00 29.10
JLL 171215C00100000 C 12/15/17 100.0 21.90 24.00
JLL 171215C00105000 C 12/15/17 105.0 18.00 19.20
JLL 171215C00110000 C 12/15/17 110.0 13.50 14.60
JLL 171215C00115000 C 12/15/17 115.0 9.80 10.70
JLL 171215C00120000 C 12/15/17 120.0 6.70 7.30
JLL 171215C00125000 C 12/15/17 125.0 4.10 4.70
JLL 171215C00130000 C 12/15/17 130.0 2.30 2.50
JLL 171215C00135000 C 12/15/17 135.0 1.10 1.55
JLL 171215C00140000 C 12/15/17 140.0 0.45 2.35
JLL 171215C00145000 C 12/15/17 145.0 0.15 0.50
JLL 171215C00150000 C 12/15/17 150.0 0.00 0.35
JLL 171215C00155000 C 12/15/17 155.0 0.00 2.80
JLL 171215C00160000 C 12/15/17 160.0 0.00 2.45
JLL 171215C00165000 C 12/15/17 165.0 0.00 0.15
JLL 171215P00065000 P 12/15/17 65.0 0.00 0.20
JLL 171215P00070000 P 12/15/17 70.0 0.00 1.40
JLL 171215P00075000 P 12/15/17 75.0 0.05 1.35
JLL 171215P00080000 P 12/15/17 80.0 0.10 0.25
JLL 171215P00085000 P 12/15/17 85.0 0.10 0.40
JLL 171215P00090000 P 12/15/17 90.0 0.30 0.55
JLL 171215P00095000 P 12/15/17 95.0 0.45 0.70
JLL 171215P00100000 P 12/15/17 100.0 0.70 1.00
JLL 171215P00105000 P 12/15/17 105.0 1.20 1.55
JLL 171215P00110000 P 12/15/17 110.0 1.90 2.20
JLL 171215P00115000 P 12/15/17 115.0 3.00 3.50
JLL 171215P00120000 P 12/15/17 120.0 4.70 5.10
JLL 171215P00125000 P 12/15/17 125.0 7.00 7.60
JLL 171215P00130000 P 12/15/17 130.0 10.10 10.80
JLL 171215P00135000 P 12/15/17 135.0 13.80 14.70
JLL 171215P00140000 P 12/15/17 140.0 17.70 19.60
JLL 171215P00145000 P 12/15/17 145.0 22.20 24.80
JLL 171215P00150000 P 12/15/17 150.0 27.00 30.00
JLL 171215P00155000 P 12/15/17 155.0 32.40 34.80
JLL 171215P00160000 P 12/15/17 160.0 37.30 39.80
JLL 171215P00165000 P 12/15/17 165.0 42.30 43.50
JLL 180316C00070000 C 03/16/18 70.0 50.70 54.60
JLL 180316C00075000 C 03/16/18 75.0 45.30 49.30
JLL 180316C00080000 C 03/16/18 80.0 40.50 44.80
JLL 180316C00085000 C 03/16/18 85.0 35.60 40.40
JLL 180316C00090000 C 03/16/18 90.0 31.00 35.70
JLL 180316C00095000 C 03/16/18 95.0 27.10 29.40
JLL 180316C00100000 C 03/16/18 100.0 23.60 25.50
JLL 180316C00105000 C 03/16/18 105.0 18.70 21.80
JLL 180316C00110000 C 03/16/18 110.0 15.90 17.00
JLL 180316C00115000 C 03/16/18 115.0 12.50 13.40
JLL 180316C00120000 C 03/16/18 120.0 9.60 10.40
JLL 180316C00125000 C 03/16/18 125.0 7.00 7.60
JLL 180316C00130000 C 03/16/18 130.0 4.90 5.40
JLL 180316C00135000 C 03/16/18 135.0 3.40 3.80
JLL 180316C00140000 C 03/16/18 140.0 2.15 2.65
JLL 180316C00145000 C 03/16/18 145.0 1.30 1.80
JLL 180316C00150000 C 03/16/18 150.0 0.80 1.35
JLL 180316C00155000 C 03/16/18 155.0 0.45 0.95
JLL 180316C00160000 C 03/16/18 160.0 0.25 0.70
JLL 180316C00165000 C 03/16/18 165.0 0.00 0.50
JLL 180316C00170000 C 03/16/18 170.0 0.00 0.40
JLL 180316C00175000 C 03/16/18 175.0 0.00 0.40
JLL 180316C00180000 C 03/16/18 180.0 0.00 0.30
JLL 180316P00070000 P 03/16/18 70.0 0.20 0.50
JLL 180316P00075000 P 03/16/18 75.0 0.25 0.65
JLL 180316P00080000 P 03/16/18 80.0 0.50 0.80
JLL 180316P00085000 P 03/16/18 85.0 0.70 0.95
JLL 180316P00090000 P 03/16/18 90.0 1.00 1.40
JLL 180316P00095000 P 03/16/18 95.0 1.25 1.95
JLL 180316P00100000 P 03/16/18 100.0 1.80 2.25
JLL 180316P00105000 P 03/16/18 105.0 2.70 3.10
JLL 180316P00110000 P 03/16/18 110.0 3.90 4.20
JLL 180316P00115000 P 03/16/18 115.0 5.30 5.80
JLL 180316P00120000 P 03/16/18 120.0 6.80 7.70
JLL 180316P00125000 P 03/16/18 125.0 9.30 10.50
JLL 180316P00130000 P 03/16/18 130.0 12.20 13.40
JLL 180316P00135000 P 03/16/18 135.0 15.20 17.10
JLL 180316P00140000 P 03/16/18 140.0 18.70 21.70
JLL 180316P00145000 P 03/16/18 145.0 23.70 25.90
JLL 180316P00150000 P 03/16/18 150.0 26.30 31.00
JLL 180316P00155000 P 03/16/18 155.0 31.00 35.50
JLL 180316P00160000 P 03/16/18 160.0 35.80 40.50
JLL 180316P00165000 P 03/16/18 165.0 41.00 45.50
JLL 180316P00170000 P 03/16/18 170.0 45.90 50.40
JLL 180316P00175000 P 03/16/18 175.0 50.80 55.40
JLL 180316P00180000 P 03/16/18 180.0 56.30 59.70

OPRA data is delayed 15 minutes.