Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Joseph A Bank (JOSB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOSB 140419C00022500 C 04/19/14 22.5 41.20 42.50
JOSB 140419C00025000 C 04/19/14 25.0 38.70 40.00
JOSB 140419C00030000 C 04/19/14 30.0 33.70 34.80
JOSB 140419C00035000 C 04/19/14 35.0 28.70 29.80
JOSB 140419C00040000 C 04/19/14 40.0 23.70 24.80
JOSB 140419C00045000 C 04/19/14 45.0 19.00 19.80
JOSB 140419C00050000 C 04/19/14 50.0 14.10 14.80
JOSB 140419C00055000 C 04/19/14 55.0 9.20 9.90
JOSB 140419C00060000 C 04/19/14 60.0 4.30 4.60
JOSB 140419C00065000 C 04/19/14 65.0 0.00 0.05
JOSB 140419C00070000 C 04/19/14 70.0 0.00 0.05
JOSB 140419C00075000 C 04/19/14 75.0 0.00 0.05
JOSB 140419C00080000 C 04/19/14 80.0 0.00 0.25
JOSB 140419P00022500 P 04/19/14 22.5 0.00 0.25
JOSB 140419P00025000 P 04/19/14 25.0 0.00 0.25
JOSB 140419P00030000 P 04/19/14 30.0 0.00 0.05
JOSB 140419P00035000 P 04/19/14 35.0 0.00 0.05
JOSB 140419P00040000 P 04/19/14 40.0 0.00 0.05
JOSB 140419P00045000 P 04/19/14 45.0 0.00 0.05
JOSB 140419P00050000 P 04/19/14 50.0 0.00 0.05
JOSB 140419P00055000 P 04/19/14 55.0 0.00 0.10
JOSB 140419P00060000 P 04/19/14 60.0 0.00 0.15
JOSB 140419P00065000 P 04/19/14 65.0 0.40 0.70
JOSB 140419P00070000 P 04/19/14 70.0 5.30 6.30
JOSB 140419P00075000 P 04/19/14 75.0 10.30 11.30
JOSB 140419P00080000 P 04/19/14 80.0 15.30 16.30
JOSB 140517C00035000 C 05/17/14 35.0 28.70 29.80
JOSB 140517C00040000 C 05/17/14 40.0 23.70 24.80
JOSB 140517C00045000 C 05/17/14 45.0 18.70 19.80
JOSB 140517C00050000 C 05/17/14 50.0 13.70 14.90
JOSB 140517C00055000 C 05/17/14 55.0 8.70 9.90
JOSB 140517C00060000 C 05/17/14 60.0 4.20 4.90
JOSB 140517C00065000 C 05/17/14 65.0 0.00 0.05
JOSB 140517C00070000 C 05/17/14 70.0 0.00 0.05
JOSB 140517C00075000 C 05/17/14 75.0 0.00 0.05
JOSB 140517C00080000 C 05/17/14 80.0 0.00 0.25
JOSB 140517C00085000 C 05/17/14 85.0 0.00 0.25
JOSB 140517C00090000 C 05/17/14 90.0 0.00 0.25
JOSB 140517C00095000 C 05/17/14 95.0 0.00 0.35
JOSB 140517P00035000 P 05/17/14 35.0 0.00 0.05
JOSB 140517P00040000 P 05/17/14 40.0 0.00 0.05
JOSB 140517P00045000 P 05/17/14 45.0 0.00 0.05
JOSB 140517P00050000 P 05/17/14 50.0 0.00 0.10
JOSB 140517P00055000 P 05/17/14 55.0 0.00 0.15
JOSB 140517P00060000 P 05/17/14 60.0 0.00 0.30
JOSB 140517P00065000 P 05/17/14 65.0 0.00 0.85
JOSB 140517P00070000 P 05/17/14 70.0 5.30 6.30
JOSB 140517P00075000 P 05/17/14 75.0 10.30 11.40
JOSB 140517P00080000 P 05/17/14 80.0 15.30 16.60
JOSB 140517P00085000 P 05/17/14 85.0 20.30 21.60
JOSB 140517P00090000 P 05/17/14 90.0 25.30 26.60
JOSB 140517P00095000 P 05/17/14 95.0 30.30 31.70
JOSB 140719C00025000 C 07/19/14 25.0 38.50 39.80
JOSB 140719C00030000 C 07/19/14 30.0 33.50 34.80
JOSB 140719C00035000 C 07/19/14 35.0 28.50 29.80
JOSB 140719C00040000 C 07/19/14 40.0 23.50 25.30
JOSB 140719C00045000 C 07/19/14 45.0 18.60 19.90
JOSB 140719C00050000 C 07/19/14 50.0 13.70 15.00
JOSB 140719C00055000 C 07/19/14 55.0 8.90 9.90
JOSB 140719C00060000 C 07/19/14 60.0 4.60 4.80
JOSB 140719C00065000 C 07/19/14 65.0 0.00 0.05
JOSB 140719C00070000 C 07/19/14 70.0 0.00 0.05
JOSB 140719C00075000 C 07/19/14 75.0 0.00 0.05
JOSB 140719C00080000 C 07/19/14 80.0 0.00 0.05
JOSB 140719P00025000 P 07/19/14 25.0 0.00 0.05
JOSB 140719P00030000 P 07/19/14 30.0 0.00 0.05
JOSB 140719P00035000 P 07/19/14 35.0 0.00 0.05
JOSB 140719P00040000 P 07/19/14 40.0 0.00 0.50
JOSB 140719P00045000 P 07/19/14 45.0 0.00 0.10
JOSB 140719P00050000 P 07/19/14 50.0 0.00 0.25
JOSB 140719P00055000 P 07/19/14 55.0 0.10 0.20
JOSB 140719P00060000 P 07/19/14 60.0 0.20 0.40
JOSB 140719P00065000 P 07/19/14 65.0 0.40 0.80
JOSB 140719P00070000 P 07/19/14 70.0 5.30 6.50
JOSB 140719P00075000 P 07/19/14 75.0 10.30 11.50
JOSB 140719P00080000 P 07/19/14 80.0 15.30 16.50
JOSB 141018C00030000 C 10/18/14 30.0 33.10 34.80
JOSB 141018C00035000 C 10/18/14 35.0 28.10 29.90
JOSB 141018C00040000 C 10/18/14 40.0 23.10 25.30
JOSB 141018C00045000 C 10/18/14 45.0 18.10 20.10
JOSB 141018C00050000 C 10/18/14 50.0 13.70 15.10
JOSB 141018C00055000 C 10/18/14 55.0 8.70 10.10
JOSB 141018C00060000 C 10/18/14 60.0 4.70 4.90
JOSB 141018C00065000 C 10/18/14 65.0 0.00 0.10
JOSB 141018C00070000 C 10/18/14 70.0 0.00 0.05
JOSB 141018C00075000 C 10/18/14 75.0 0.00 0.05
JOSB 141018C00080000 C 10/18/14 80.0 0.00 0.05
JOSB 141018P00030000 P 10/18/14 30.0 0.00 0.05
JOSB 141018P00035000 P 10/18/14 35.0 0.00 0.10
JOSB 141018P00040000 P 10/18/14 40.0 0.00 0.50
JOSB 141018P00045000 P 10/18/14 45.0 0.00 0.30
JOSB 141018P00050000 P 10/18/14 50.0 0.00 0.30
JOSB 141018P00055000 P 10/18/14 55.0 0.00 0.35
JOSB 141018P00060000 P 10/18/14 60.0 0.25 0.45
JOSB 141018P00065000 P 10/18/14 65.0 0.65 0.80
JOSB 141018P00070000 P 10/18/14 70.0 5.30 6.80
JOSB 141018P00075000 P 10/18/14 75.0 10.30 11.90
JOSB 141018P00080000 P 10/18/14 80.0 15.30 16.90
JOSB 150117C00035000 C 01/17/15 35.0 28.10 29.90
JOSB 150117C00040000 C 01/17/15 40.0 23.10 25.80
JOSB 150117C00045000 C 01/17/15 45.0 18.10 20.80
JOSB 150117C00050000 C 01/17/15 50.0 13.10 15.00
JOSB 150117C00055000 C 01/17/15 55.0 8.10 10.20
JOSB 150117C00060000 C 01/17/15 60.0 4.30 5.00
JOSB 150117C00065000 C 01/17/15 65.0 0.00 0.10
JOSB 150117C00070000 C 01/17/15 70.0 0.00 0.05
JOSB 150117C00075000 C 01/17/15 75.0 0.00 0.05
JOSB 150117P00035000 P 01/17/15 35.0 0.00 0.10
JOSB 150117P00040000 P 01/17/15 40.0 0.00 1.00
JOSB 150117P00045000 P 01/17/15 45.0 0.00 1.00
JOSB 150117P00050000 P 01/17/15 50.0 0.05 0.25
JOSB 150117P00055000 P 01/17/15 55.0 0.10 0.75
JOSB 150117P00060000 P 01/17/15 60.0 0.25 0.55
JOSB 150117P00065000 P 01/17/15 65.0 0.50 0.90
JOSB 150117P00070000 P 01/17/15 70.0 3.70 7.70
JOSB 150117P00075000 P 01/17/15 75.0 10.30 11.90
JOSB 160115C00035000 C 01/15/16 35.0 27.40 31.80
JOSB 160115C00040000 C 01/15/16 40.0 22.50 26.80
JOSB 160115C00045000 C 01/15/16 45.0 17.50 21.80
JOSB 160115C00050000 C 01/15/16 50.0 12.60 16.80
JOSB 160115C00055000 C 01/15/16 55.0 7.70 10.70
JOSB 160115C00060000 C 01/15/16 60.0 4.60 5.00
JOSB 160115C00065000 C 01/15/16 65.0 0.05 0.10
JOSB 160115C00070000 C 01/15/16 70.0 0.00 0.05
JOSB 160115C00075000 C 01/15/16 75.0 0.00 0.05
JOSB 160115P00035000 P 01/15/16 35.0 0.00 0.10
JOSB 160115P00040000 P 01/15/16 40.0 0.00 1.00
JOSB 160115P00045000 P 01/15/16 45.0 0.00 1.00
JOSB 160115P00050000 P 01/15/16 50.0 0.10 0.90
JOSB 160115P00055000 P 01/15/16 55.0 0.15 0.60
JOSB 160115P00060000 P 01/15/16 60.0 0.30 0.70
JOSB 160115P00065000 P 01/15/16 65.0 0.70 1.05
JOSB 160115P00070000 P 01/15/16 70.0 3.10 7.90
JOSB 160115P00075000 P 01/15/16 75.0 8.10 12.90

OPRA data is delayed 15 minutes.