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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JOSB 140517C00035000 C 05/17/14 35.0 28.70 29.90
JOSB 140517C00040000 C 05/17/14 40.0 23.70 24.90
JOSB 140517C00045000 C 05/17/14 45.0 18.70 19.90
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 3.70 5.00
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 0.35
JOSB 140517C00085000 C 05/17/14 85.0 0.00 0.35
JOSB 140517C00090000 C 05/17/14 90.0 0.00 0.35
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 0.05
JOSB 140517P00055000 P 05/17/14 55.0 0.00 0.10
JOSB 140517P00060000 P 05/17/14 60.0 0.05 0.15
JOSB 140517P00065000 P 05/17/14 65.0 0.05 0.95
JOSB 140517P00070000 P 05/17/14 70.0 5.20 6.30
JOSB 140517P00075000 P 05/17/14 75.0 10.20 11.30
JOSB 140517P00080000 P 05/17/14 80.0 15.20 16.60
JOSB 140517P00085000 P 05/17/14 85.0 20.20 21.60
JOSB 140517P00090000 P 05/17/14 90.0 25.20 26.60
JOSB 140517P00095000 P 05/17/14 95.0 30.20 31.60
JOSB 140621C00035000 C 06/21/14 35.0 28.60 29.90
JOSB 140621C00040000 C 06/21/14 40.0 23.60 24.90
JOSB 140621C00045000 C 06/21/14 45.0 18.60 19.90
JOSB 140621C00050000 C 06/21/14 50.0 13.60 14.90
JOSB 140621C00055000 C 06/21/14 55.0 8.60 9.90
JOSB 140621C00060000 C 06/21/14 60.0 3.60 5.10
JOSB 140621C00065000 C 06/21/14 65.0 0.00 0.10
JOSB 140621C00070000 C 06/21/14 70.0 0.00 0.05
JOSB 140621C00075000 C 06/21/14 75.0 0.00 0.05
JOSB 140621C00080000 C 06/21/14 80.0 0.00 0.40
JOSB 140621C00085000 C 06/21/14 85.0 0.00 0.40
JOSB 140621C00090000 C 06/21/14 90.0 0.00 0.40
JOSB 140621C00095000 C 06/21/14 95.0 0.00 0.40
JOSB 140621P00035000 P 06/21/14 35.0 0.00 0.05
JOSB 140621P00040000 P 06/21/14 40.0 0.00 0.05
JOSB 140621P00045000 P 06/21/14 45.0 0.00 0.05
JOSB 140621P00050000 P 06/21/14 50.0 0.00 0.10
JOSB 140621P00055000 P 06/21/14 55.0 0.00 0.10
JOSB 140621P00060000 P 06/21/14 60.0 0.05 0.30
JOSB 140621P00065000 P 06/21/14 65.0 0.10 1.15
JOSB 140621P00070000 P 06/21/14 70.0 5.20 6.40
JOSB 140621P00075000 P 06/21/14 75.0 10.20 11.40
JOSB 140621P00080000 P 06/21/14 80.0 15.20 16.80
JOSB 140621P00085000 P 06/21/14 85.0 20.20 21.80
JOSB 140621P00090000 P 06/21/14 90.0 25.20 26.80
JOSB 140621P00095000 P 06/21/14 95.0 30.20 31.80
JOSB 140719C00025000 C 07/19/14 25.0 38.50 39.90
JOSB 140719C00030000 C 07/19/14 30.0 33.50 34.90
JOSB 140719C00035000 C 07/19/14 35.0 28.50 29.90
JOSB 140719C00040000 C 07/19/14 40.0 23.50 24.90
JOSB 140719C00045000 C 07/19/14 45.0 18.50 20.10
JOSB 140719C00050000 C 07/19/14 50.0 13.50 15.60
JOSB 140719C00055000 C 07/19/14 55.0 8.60 10.00
JOSB 140719C00060000 C 07/19/14 60.0 4.60 4.90
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 0.10
JOSB 140719P00045000 P 07/19/14 45.0 0.00 0.20
JOSB 140719P00050000 P 07/19/14 50.0 0.00 0.85
JOSB 140719P00055000 P 07/19/14 55.0 0.05 0.45
JOSB 140719P00060000 P 07/19/14 60.0 0.10 0.50
JOSB 140719P00065000 P 07/19/14 65.0 0.10 1.00
JOSB 140719P00070000 P 07/19/14 70.0 5.20 6.50
JOSB 140719P00075000 P 07/19/14 75.0 10.20 11.50
JOSB 140719P00080000 P 07/19/14 80.0 15.20 16.50
JOSB 141018C00030000 C 10/18/14 30.0 33.10 34.90
JOSB 141018C00035000 C 10/18/14 35.0 28.10 29.90
JOSB 141018C00040000 C 10/18/14 40.0 23.10 25.90
JOSB 141018C00045000 C 10/18/14 45.0 18.10 20.60
JOSB 141018C00050000 C 10/18/14 50.0 13.10 15.60
JOSB 141018C00055000 C 10/18/14 55.0 9.30 10.00
JOSB 141018C00060000 C 10/18/14 60.0 4.70 5.00
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 1.10
JOSB 141018P00045000 P 10/18/14 45.0 0.00 0.75
JOSB 141018P00050000 P 10/18/14 50.0 0.00 0.80
JOSB 141018P00055000 P 10/18/14 55.0 0.00 0.80
JOSB 141018P00060000 P 10/18/14 60.0 0.25 0.60
JOSB 141018P00065000 P 10/18/14 65.0 0.20 0.95
JOSB 141018P00070000 P 10/18/14 70.0 5.20 6.90
JOSB 141018P00075000 P 10/18/14 75.0 10.20 11.90
JOSB 141018P00080000 P 10/18/14 80.0 15.20 16.90
JOSB 150117C00035000 C 01/17/15 35.0 28.10 29.90
JOSB 150117C00040000 C 01/17/15 40.0 23.10 25.60
JOSB 150117C00045000 C 01/17/15 45.0 18.10 20.60
JOSB 150117C00050000 C 01/17/15 50.0 13.10 15.10
JOSB 150117C00055000 C 01/17/15 55.0 9.40 10.20
JOSB 150117C00060000 C 01/17/15 60.0 3.20 5.30
JOSB 150117C00065000 C 01/17/15 65.0 0.00 0.20
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 0.75
JOSB 150117P00045000 P 01/17/15 45.0 0.00 0.75
JOSB 150117P00050000 P 01/17/15 50.0 0.05 0.25
JOSB 150117P00055000 P 01/17/15 55.0 0.05 0.70
JOSB 150117P00060000 P 01/17/15 60.0 0.25 0.50
JOSB 150117P00065000 P 01/17/15 65.0 0.35 0.95
JOSB 150117P00070000 P 01/17/15 70.0 3.10 7.80
JOSB 150117P00075000 P 01/17/15 75.0 10.20 11.90
JOSB 160115C00035000 C 01/15/16 35.0 27.40 32.00
JOSB 160115C00040000 C 01/15/16 40.0 22.50 27.00
JOSB 160115C00045000 C 01/15/16 45.0 17.50 22.00
JOSB 160115C00050000 C 01/15/16 50.0 12.60 17.00
JOSB 160115C00055000 C 01/15/16 55.0 9.40 10.20
JOSB 160115C00060000 C 01/15/16 60.0 4.60 5.20
JOSB 160115C00065000 C 01/15/16 65.0 0.00 0.20
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 4.80
JOSB 160115P00045000 P 01/15/16 45.0 0.00 4.80
JOSB 160115P00050000 P 01/15/16 50.0 0.10 1.75
JOSB 160115P00055000 P 01/15/16 55.0 0.10 0.85
JOSB 160115P00060000 P 01/15/16 60.0 0.30 0.50
JOSB 160115P00065000 P 01/15/16 65.0 0.40 2.00
JOSB 160115P00070000 P 01/15/16 70.0 3.20 8.00
JOSB 160115P00075000 P 01/15/16 75.0 8.20 13.00

OPRA data is delayed 15 minutes.