Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Skullcandy Inc (SKUL)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SKUL 140517C00002000 C 05/17/14 2.0 5.60 7.20
SKUL 140517C00003000 C 05/17/14 3.0 4.20 6.60
SKUL 140517C00004000 C 05/17/14 4.0 4.30 4.90
SKUL 140517C00005000 C 05/17/14 5.0 2.90 4.30
SKUL 140517C00006000 C 05/17/14 6.0 2.00 3.10
SKUL 140517C00007000 C 05/17/14 7.0 1.50 1.95
SKUL 140517C00008000 C 05/17/14 8.0 0.90 1.15
SKUL 140517C00009000 C 05/17/14 9.0 0.40 0.60
SKUL 140517C00010000 C 05/17/14 10.0 0.10 0.25
SKUL 140517C00011000 C 05/17/14 11.0 0.00 0.20
SKUL 140517C00012000 C 05/17/14 12.0 0.00 0.15
SKUL 140517C00013000 C 05/17/14 13.0 0.00 0.15
SKUL 140517C00014000 C 05/17/14 14.0 0.00 0.15
SKUL 140517C00015000 C 05/17/14 15.0 0.00 0.15
SKUL 140517C00016000 C 05/17/14 16.0 0.00 0.15
SKUL 140517C00017000 C 05/17/14 17.0 0.00 0.15
SKUL 140517C00018000 C 05/17/14 18.0 0.00 0.15
SKUL 140517P00002000 P 05/17/14 2.0 0.00 0.15
SKUL 140517P00003000 P 05/17/14 3.0 0.00 0.15
SKUL 140517P00004000 P 05/17/14 4.0 0.00 0.15
SKUL 140517P00005000 P 05/17/14 5.0 0.00 0.15
SKUL 140517P00006000 P 05/17/14 6.0 0.00 0.20
SKUL 140517P00007000 P 05/17/14 7.0 0.05 0.30
SKUL 140517P00008000 P 05/17/14 8.0 0.30 0.50
SKUL 140517P00009000 P 05/17/14 9.0 0.75 0.95
SKUL 140517P00010000 P 05/17/14 10.0 1.40 1.80
SKUL 140517P00011000 P 05/17/14 11.0 2.25 2.75
SKUL 140517P00012000 P 05/17/14 12.0 3.20 3.90
SKUL 140517P00013000 P 05/17/14 13.0 4.20 4.90
SKUL 140517P00014000 P 05/17/14 14.0 5.10 5.80
SKUL 140517P00015000 P 05/17/14 15.0 6.10 6.80
SKUL 140517P00016000 P 05/17/14 16.0 7.10 7.90
SKUL 140517P00017000 P 05/17/14 17.0 8.10 8.80
SKUL 140517P00018000 P 05/17/14 18.0 9.10 9.80
SKUL 140621C00001000 C 06/21/14 1.0 7.00 7.90
SKUL 140621C00002000 C 06/21/14 2.0 5.50 7.20
SKUL 140621C00003000 C 06/21/14 3.0 5.00 5.90
SKUL 140621C00004000 C 06/21/14 4.0 4.30 4.90
SKUL 140621C00005000 C 06/21/14 5.0 3.40 3.90
SKUL 140621C00006000 C 06/21/14 6.0 2.50 2.95
SKUL 140621C00007000 C 06/21/14 7.0 1.85 2.05
SKUL 140621C00008000 C 06/21/14 8.0 1.10 1.30
SKUL 140621C00009000 C 06/21/14 9.0 0.60 0.80
SKUL 140621C00010000 C 06/21/14 10.0 0.25 0.40
SKUL 140621C00011000 C 06/21/14 11.0 0.10 0.30
SKUL 140621C00012000 C 06/21/14 12.0 0.00 0.25
SKUL 140621C00013000 C 06/21/14 13.0 0.00 0.20
SKUL 140621C00014000 C 06/21/14 14.0 0.00 0.15
SKUL 140621C00015000 C 06/21/14 15.0 0.00 0.15
SKUL 140621C00016000 C 06/21/14 16.0 0.00 0.15
SKUL 140621P00001000 P 06/21/14 1.0 0.00 0.15
SKUL 140621P00002000 P 06/21/14 2.0 0.00 0.15
SKUL 140621P00003000 P 06/21/14 3.0 0.00 0.15
SKUL 140621P00004000 P 06/21/14 4.0 0.00 0.15
SKUL 140621P00005000 P 06/21/14 5.0 0.00 0.20
SKUL 140621P00006000 P 06/21/14 6.0 0.00 0.15
SKUL 140621P00007000 P 06/21/14 7.0 0.15 0.40
SKUL 140621P00008000 P 06/21/14 8.0 0.50 0.70
SKUL 140621P00009000 P 06/21/14 9.0 0.95 1.15
SKUL 140621P00010000 P 06/21/14 10.0 1.60 1.80
SKUL 140621P00011000 P 06/21/14 11.0 2.40 2.80
SKUL 140621P00012000 P 06/21/14 12.0 3.30 3.80
SKUL 140621P00013000 P 06/21/14 13.0 4.20 4.80
SKUL 140621P00014000 P 06/21/14 14.0 5.20 5.70
SKUL 140621P00015000 P 06/21/14 15.0 6.20 6.80
SKUL 140621P00016000 P 06/21/14 16.0 7.20 7.80
SKUL 140920C00001000 C 09/20/14 1.0 7.20 7.90
SKUL 140920C00002000 C 09/20/14 2.0 6.30 6.90
SKUL 140920C00003000 C 09/20/14 3.0 5.30 5.90
SKUL 140920C00004000 C 09/20/14 4.0 4.30 5.00
SKUL 140920C00005000 C 09/20/14 5.0 3.50 4.00
SKUL 140920C00006000 C 09/20/14 6.0 2.70 3.10
SKUL 140920C00007000 C 09/20/14 7.0 1.95 2.35
SKUL 140920C00008000 C 09/20/14 8.0 1.45 1.70
SKUL 140920C00009000 C 09/20/14 9.0 1.00 1.20
SKUL 140920C00010000 C 09/20/14 10.0 0.65 0.90
SKUL 140920C00011000 C 09/20/14 11.0 0.40 0.65
SKUL 140920C00012000 C 09/20/14 12.0 0.25 0.50
SKUL 140920C00013000 C 09/20/14 13.0 0.15 0.40
SKUL 140920C00014000 C 09/20/14 14.0 0.05 0.30
SKUL 140920C00015000 C 09/20/14 15.0 0.00 0.25
SKUL 140920C00016000 C 09/20/14 16.0 0.00 0.25
SKUL 140920P00001000 P 09/20/14 1.0 0.00 0.20
SKUL 140920P00002000 P 09/20/14 2.0 0.00 0.20
SKUL 140920P00003000 P 09/20/14 3.0 0.00 0.20
SKUL 140920P00004000 P 09/20/14 4.0 0.00 0.25
SKUL 140920P00005000 P 09/20/14 5.0 0.05 0.35
SKUL 140920P00006000 P 09/20/14 6.0 0.20 0.45
SKUL 140920P00007000 P 09/20/14 7.0 0.45 0.70
SKUL 140920P00008000 P 09/20/14 8.0 0.85 1.05
SKUL 140920P00009000 P 09/20/14 9.0 1.35 1.55
SKUL 140920P00010000 P 09/20/14 10.0 2.00 2.20
SKUL 140920P00011000 P 09/20/14 11.0 2.75 3.00
SKUL 140920P00012000 P 09/20/14 12.0 3.60 4.10
SKUL 140920P00013000 P 09/20/14 13.0 4.50 5.00
SKUL 140920P00014000 P 09/20/14 14.0 5.30 6.00
SKUL 140920P00015000 P 09/20/14 15.0 6.30 7.00
SKUL 140920P00016000 P 09/20/14 16.0 7.20 7.90
SKUL 141220C00001000 C 12/20/14 1.0 7.20 8.10
SKUL 141220C00002000 C 12/20/14 2.0 6.30 6.90
SKUL 141220C00003000 C 12/20/14 3.0 5.30 6.00
SKUL 141220C00004000 C 12/20/14 4.0 4.40 5.00
SKUL 141220C00005000 C 12/20/14 5.0 3.50 4.10
SKUL 141220C00006000 C 12/20/14 6.0 2.80 3.30
SKUL 141220C00007000 C 12/20/14 7.0 2.15 2.60
SKUL 141220C00008000 C 12/20/14 8.0 1.65 2.00
SKUL 141220C00009000 C 12/20/14 9.0 1.25 1.55
SKUL 141220C00010000 C 12/20/14 10.0 0.90 1.20
SKUL 141220C00011000 C 12/20/14 11.0 0.65 0.95
SKUL 141220C00012000 C 12/20/14 12.0 0.45 0.80
SKUL 141220C00013000 C 12/20/14 13.0 0.30 0.65
SKUL 141220C00014000 C 12/20/14 14.0 0.20 0.55
SKUL 141220C00015000 C 12/20/14 15.0 0.15 0.40
SKUL 141220C00016000 C 12/20/14 16.0 0.10 0.35
SKUL 141220P00001000 P 12/20/14 1.0 0.00 0.25
SKUL 141220P00002000 P 12/20/14 2.0 0.00 0.25
SKUL 141220P00003000 P 12/20/14 3.0 0.00 0.25
SKUL 141220P00004000 P 12/20/14 4.0 0.05 0.30
SKUL 141220P00005000 P 12/20/14 5.0 0.10 0.45
SKUL 141220P00006000 P 12/20/14 6.0 0.30 0.65
SKUL 141220P00007000 P 12/20/14 7.0 0.65 1.00
SKUL 141220P00008000 P 12/20/14 8.0 1.10 1.40
SKUL 141220P00009000 P 12/20/14 9.0 1.65 1.95
SKUL 141220P00010000 P 12/20/14 10.0 2.30 2.60
SKUL 141220P00011000 P 12/20/14 11.0 3.00 3.40
SKUL 141220P00012000 P 12/20/14 12.0 3.80 4.20
SKUL 141220P00013000 P 12/20/14 13.0 4.60 5.20
SKUL 141220P00014000 P 12/20/14 14.0 5.50 6.20
SKUL 141220P00015000 P 12/20/14 15.0 6.40 7.10
SKUL 141220P00016000 P 12/20/14 16.0 7.40 8.00
SKUL 150117C00000500 C 01/17/15 0.5 6.60 9.30
SKUL 150117C00001000 C 01/17/15 1.0 6.00 8.80
SKUL 150117C00001500 C 01/17/15 1.5 5.50 8.30
SKUL 150117C00002000 C 01/17/15 2.0 5.00 7.80
SKUL 150117C00002500 C 01/17/15 2.5 5.80 6.50
SKUL 150117C00003000 C 01/17/15 3.0 5.30 6.00
SKUL 150117C00003500 C 01/17/15 3.5 4.90 5.40
SKUL 150117C00004000 C 01/17/15 4.0 4.40 5.00
SKUL 150117C00004500 C 01/17/15 4.5 4.00 4.50
SKUL 150117C00005000 C 01/17/15 5.0 2.70 4.40
SKUL 150117C00005500 C 01/17/15 5.5 2.90 3.80
SKUL 150117C00007000 C 01/17/15 7.0 2.15 2.60
SKUL 150117C00008000 C 01/17/15 8.0 1.70 2.05
SKUL 150117C00009000 C 01/17/15 9.0 1.30 1.60
SKUL 150117C00010000 C 01/17/15 10.0 0.95 1.25
SKUL 150117C00011000 C 01/17/15 11.0 0.70 1.00
SKUL 150117C00012000 C 01/17/15 12.0 0.45 0.80
SKUL 150117C00013000 C 01/17/15 13.0 0.35 0.70
SKUL 150117C00014000 C 01/17/15 14.0 0.25 0.55
SKUL 150117C00015000 C 01/17/15 15.0 0.15 0.45
SKUL 150117C00017000 C 01/17/15 17.0 0.05 0.30
SKUL 150117P00000500 P 01/17/15 0.5 0.00 0.10
SKUL 150117P00001000 P 01/17/15 1.0 0.00 0.10
SKUL 150117P00001500 P 01/17/15 1.5 0.00 0.10
SKUL 150117P00002000 P 01/17/15 2.0 0.00 0.10
SKUL 150117P00002500 P 01/17/15 2.5 0.00 0.30
SKUL 150117P00003000 P 01/17/15 3.0 0.00 0.20
SKUL 150117P00003500 P 01/17/15 3.5 0.00 0.25
SKUL 150117P00004000 P 01/17/15 4.0 0.05 0.30
SKUL 150117P00004500 P 01/17/15 4.5 0.10 0.35
SKUL 150117P00005000 P 01/17/15 5.0 0.25 0.45
SKUL 150117P00005500 P 01/17/15 5.5 0.25 0.55
SKUL 150117P00007000 P 01/17/15 7.0 0.80 1.00
SKUL 150117P00008000 P 01/17/15 8.0 1.15 1.50
SKUL 150117P00009000 P 01/17/15 9.0 1.75 2.05
SKUL 150117P00010000 P 01/17/15 10.0 2.35 2.65
SKUL 150117P00011000 P 01/17/15 11.0 3.00 3.50
SKUL 150117P00012000 P 01/17/15 12.0 3.80 4.30
SKUL 150117P00013000 P 01/17/15 13.0 4.70 5.30
SKUL 150117P00014000 P 01/17/15 14.0 5.50 6.20
SKUL 150117P00015000 P 01/17/15 15.0 6.50 7.10
SKUL 150117P00017000 P 01/17/15 17.0 8.30 9.00

OPRA data is delayed 15 minutes.