Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ubiquiti Networks Inc (UBNT)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UBNT 180119C00015000 C Jan 19, 2018 15.0 56.50 61.00
UBNT 180119C00018000 C Jan 19, 2018 18.0 53.50 58.00
UBNT 180119C00020000 C Jan 19, 2018 20.0 51.50 56.00
UBNT 180119C00023000 C Jan 19, 2018 23.0 48.50 53.00
UBNT 180119C00025000 C Jan 19, 2018 25.0 47.00 51.00
UBNT 180119C00028000 C Jan 19, 2018 28.0 43.90 48.00
UBNT 180119C00030000 C Jan 19, 2018 30.0 41.50 46.00
UBNT 180119C00032000 C Jan 19, 2018 32.0 39.90 44.00
UBNT 180119C00035000 C Jan 19, 2018 35.0 38.10 40.20
UBNT 180119C00037000 C Jan 19, 2018 37.0 34.50 39.00
UBNT 180119C00040000 C Jan 19, 2018 40.0 33.20 35.10
UBNT 180119C00042000 C Jan 19, 2018 42.0 30.30 34.00
UBNT 180119C00045000 C Jan 19, 2018 45.0 27.60 31.00
UBNT 180119C00050000 C Jan 19, 2018 50.0 23.30 24.00
UBNT 180119C00055000 C Jan 19, 2018 55.0 18.20 19.60
UBNT 180119C00060000 C Jan 19, 2018 60.0 13.30 14.00
UBNT 180119C00065000 C Jan 19, 2018 65.0 8.30 9.50
UBNT 180119C00070000 C Jan 19, 2018 70.0 3.40 3.80
UBNT 180119C00075000 C Jan 19, 2018 75.0 0.20 0.40
UBNT 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
UBNT 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
UBNT 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
UBNT 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
UBNT 180119P00015000 P Jan 19, 2018 15.0 0.00 1.40
UBNT 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
UBNT 180119P00020000 P Jan 19, 2018 20.0 0.00 0.45
UBNT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
UBNT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
UBNT 180119P00028000 P Jan 19, 2018 28.0 0.00 1.55
UBNT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
UBNT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
UBNT 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
UBNT 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
UBNT 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
UBNT 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
UBNT 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
UBNT 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
UBNT 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
UBNT 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
UBNT 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
UBNT 180119P00070000 P Jan 19, 2018 70.0 0.05 0.25
UBNT 180119P00075000 P Jan 19, 2018 75.0 1.65 1.90
UBNT 180119P00080000 P Jan 19, 2018 80.0 6.20 6.80
UBNT 180119P00085000 P Jan 19, 2018 85.0 9.80 13.80
UBNT 180119P00090000 P Jan 19, 2018 90.0 14.80 18.80
UBNT 180119P00095000 P Jan 19, 2018 95.0 19.90 23.80
UBNT 180216C00035000 C Feb 16, 2018 35.0 36.50 41.00
UBNT 180216C00040000 C Feb 16, 2018 40.0 31.50 36.00
UBNT 180216C00045000 C Feb 16, 2018 45.0 26.50 31.00
UBNT 180216C00050000 C Feb 16, 2018 50.0 21.50 26.00
UBNT 180216C00055000 C Feb 16, 2018 55.0 17.00 21.00
UBNT 180216C00060000 C Feb 16, 2018 60.0 13.40 15.10
UBNT 180216C00065000 C Feb 16, 2018 65.0 9.70 10.30
UBNT 180216C00070000 C Feb 16, 2018 70.0 6.20 6.60
UBNT 180216C00075000 C Feb 16, 2018 75.0 3.60 3.90
UBNT 180216C00080000 C Feb 16, 2018 80.0 1.85 2.00
UBNT 180216C00085000 C Feb 16, 2018 85.0 0.85 0.95
UBNT 180216C00090000 C Feb 16, 2018 90.0 0.30 0.40
UBNT 180216C00095000 C Feb 16, 2018 95.0 0.10 0.55
UBNT 180216P00035000 P Feb 16, 2018 35.0 0.00 0.40
UBNT 180216P00040000 P Feb 16, 2018 40.0 0.10 0.55
UBNT 180216P00045000 P Feb 16, 2018 45.0 0.20 0.55
UBNT 180216P00050000 P Feb 16, 2018 50.0 0.30 1.25
UBNT 180216P00055000 P Feb 16, 2018 55.0 0.60 3.90
UBNT 180216P00060000 P Feb 16, 2018 60.0 1.10 1.25
UBNT 180216P00065000 P Feb 16, 2018 65.0 2.00 2.50
UBNT 180216P00070000 P Feb 16, 2018 70.0 3.50 3.90
UBNT 180216P00075000 P Feb 16, 2018 75.0 5.80 6.40
UBNT 180216P00080000 P Feb 16, 2018 80.0 8.90 10.20
UBNT 180216P00085000 P Feb 16, 2018 85.0 12.80 13.70
UBNT 180216P00090000 P Feb 16, 2018 90.0 16.80 20.00
UBNT 180216P00095000 P Feb 16, 2018 95.0 20.30 24.60
UBNT 180316C00030000 C Mar 16, 2018 30.0 41.40 45.60
UBNT 180316C00035000 C Mar 16, 2018 35.0 36.30 40.60
UBNT 180316C00040000 C Mar 16, 2018 40.0 31.30 35.60
UBNT 180316C00045000 C Mar 16, 2018 45.0 27.10 31.00
UBNT 180316C00050000 C Mar 16, 2018 50.0 21.70 26.00
UBNT 180316C00055000 C Mar 16, 2018 55.0 17.90 21.20
UBNT 180316C00060000 C Mar 16, 2018 60.0 13.90 15.30
UBNT 180316C00065000 C Mar 16, 2018 65.0 9.80 10.60
UBNT 180316C00070000 C Mar 16, 2018 70.0 6.40 7.40
UBNT 180316C00075000 C Mar 16, 2018 75.0 4.00 4.40
UBNT 180316C00080000 C Mar 16, 2018 80.0 2.30 2.55
UBNT 180316C00085000 C Mar 16, 2018 85.0 1.15 1.40
UBNT 180316C00090000 C Mar 16, 2018 90.0 0.60 0.80
UBNT 180316C00095000 C Mar 16, 2018 95.0 0.20 0.50
UBNT 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
UBNT 180316P00035000 P Mar 16, 2018 35.0 0.10 0.25
UBNT 180316P00040000 P Mar 16, 2018 40.0 0.15 0.45
UBNT 180316P00045000 P Mar 16, 2018 45.0 0.30 0.50
UBNT 180316P00050000 P Mar 16, 2018 50.0 0.55 0.75
UBNT 180316P00055000 P Mar 16, 2018 55.0 0.90 1.20
UBNT 180316P00060000 P Mar 16, 2018 60.0 1.70 2.00
UBNT 180316P00065000 P Mar 16, 2018 65.0 2.70 3.10
UBNT 180316P00070000 P Mar 16, 2018 70.0 4.30 4.80
UBNT 180316P00075000 P Mar 16, 2018 75.0 6.80 7.40
UBNT 180316P00080000 P Mar 16, 2018 80.0 9.60 10.80
UBNT 180316P00085000 P Mar 16, 2018 85.0 12.80 15.00
UBNT 180316P00090000 P Mar 16, 2018 90.0 17.30 19.40
UBNT 180316P00095000 P Mar 16, 2018 95.0 20.90 25.30
UBNT 180615C00035000 C Jun 15, 2018 35.0 36.30 40.60
UBNT 180615C00040000 C Jun 15, 2018 40.0 31.60 35.60
UBNT 180615C00045000 C Jun 15, 2018 45.0 26.60 31.00
UBNT 180615C00050000 C Jun 15, 2018 50.0 22.50 26.20
UBNT 180615C00055000 C Jun 15, 2018 55.0 19.00 20.50
UBNT 180615C00060000 C Jun 15, 2018 60.0 15.00 15.90
UBNT 180615C00065000 C Jun 15, 2018 65.0 11.50 12.20
UBNT 180615C00070000 C Jun 15, 2018 70.0 8.40 9.30
UBNT 180615C00075000 C Jun 15, 2018 75.0 6.00 6.60
UBNT 180615C00080000 C Jun 15, 2018 80.0 4.00 4.60
UBNT 180615C00085000 C Jun 15, 2018 85.0 2.60 3.00
UBNT 180615C00090000 C Jun 15, 2018 90.0 1.60 1.95
UBNT 180615P00035000 P Jun 15, 2018 35.0 0.40 1.00
UBNT 180615P00040000 P Jun 15, 2018 40.0 0.65 0.95
UBNT 180615P00045000 P Jun 15, 2018 45.0 1.00 1.40
UBNT 180615P00050000 P Jun 15, 2018 50.0 1.60 2.15
UBNT 180615P00055000 P Jun 15, 2018 55.0 2.45 3.00
UBNT 180615P00060000 P Jun 15, 2018 60.0 3.70 4.20
UBNT 180615P00065000 P Jun 15, 2018 65.0 5.30 5.80
UBNT 180615P00070000 P Jun 15, 2018 70.0 7.50 7.90
UBNT 180615P00075000 P Jun 15, 2018 75.0 10.00 10.60
UBNT 180615P00080000 P Jun 15, 2018 80.0 13.00 14.00
UBNT 180615P00085000 P Jun 15, 2018 85.0 16.80 18.00
UBNT 180615P00090000 P Jun 15, 2018 90.0 20.50 21.70
UBNT 190118C00030000 C Jan 18, 2019 30.0 41.30 46.00
UBNT 190118C00035000 C Jan 18, 2019 35.0 36.10 41.00
UBNT 190118C00040000 C Jan 18, 2019 40.0 31.30 36.00
UBNT 190118C00045000 C Jan 18, 2019 45.0 28.00 31.40
UBNT 190118C00050000 C Jan 18, 2019 50.0 23.80 25.30
UBNT 190118C00055000 C Jan 18, 2019 55.0 20.00 21.50
UBNT 190118C00060000 C Jan 18, 2019 60.0 16.50 18.10
UBNT 190118C00065000 C Jan 18, 2019 65.0 13.30 14.60
UBNT 190118C00070000 C Jan 18, 2019 70.0 10.60 11.80
UBNT 190118C00075000 C Jan 18, 2019 75.0 8.20 9.00
UBNT 190118C00080000 C Jan 18, 2019 80.0 6.20 7.30
UBNT 190118C00085000 C Jan 18, 2019 85.0 4.60 5.50
UBNT 190118C00090000 C Jan 18, 2019 90.0 3.30 4.10
UBNT 190118C00095000 C Jan 18, 2019 95.0 2.25 3.10
UBNT 190118P00030000 P Jan 18, 2019 30.0 0.90 1.25
UBNT 190118P00035000 P Jan 18, 2019 35.0 1.25 1.70
UBNT 190118P00040000 P Jan 18, 2019 40.0 2.00 2.35
UBNT 190118P00045000 P Jan 18, 2019 45.0 2.95 3.30
UBNT 190118P00050000 P Jan 18, 2019 50.0 4.30 4.50
UBNT 190118P00055000 P Jan 18, 2019 55.0 5.30 5.90
UBNT 190118P00060000 P Jan 18, 2019 60.0 6.90 7.80
UBNT 190118P00065000 P Jan 18, 2019 65.0 8.80 9.80
UBNT 190118P00070000 P Jan 18, 2019 70.0 11.10 12.00
UBNT 190118P00075000 P Jan 18, 2019 75.0 12.90 14.50
UBNT 190118P00080000 P Jan 18, 2019 80.0 15.80 17.50
UBNT 190118P00085000 P Jan 18, 2019 85.0 19.00 20.90
UBNT 190118P00090000 P Jan 18, 2019 90.0 22.50 24.50
UBNT 190118P00095000 P Jan 18, 2019 95.0 26.30 28.40
UBNT 200117C00030000 C Jan 17, 2020 30.0 41.10 46.00
UBNT 200117C00035000 C Jan 17, 2020 35.0 37.50 41.40
UBNT 200117C00040000 C Jan 17, 2020 40.0 33.50 37.00
UBNT 200117C00045000 C Jan 17, 2020 45.0 29.90 32.90
UBNT 200117C00050000 C Jan 17, 2020 50.0 25.50 29.00
UBNT 200117C00055000 C Jan 17, 2020 55.0 22.20 26.00
UBNT 200117C00060000 C Jan 17, 2020 60.0 19.20 23.00
UBNT 200117C00065000 C Jan 17, 2020 65.0 16.20 19.90
UBNT 200117C00070000 C Jan 17, 2020 70.0 14.10 18.00
UBNT 200117C00075000 C Jan 17, 2020 75.0 11.90 15.50
UBNT 200117C00080000 C Jan 17, 2020 80.0 10.10 14.00
UBNT 200117C00085000 C Jan 17, 2020 85.0 8.40 12.00
UBNT 200117C00090000 C Jan 17, 2020 90.0 6.90 10.50
UBNT 200117C00095000 C Jan 17, 2020 95.0 5.70 9.30
UBNT 200117P00030000 P Jan 17, 2020 30.0 2.30 4.40
UBNT 200117P00035000 P Jan 17, 2020 35.0 3.30 4.10
UBNT 200117P00040000 P Jan 17, 2020 40.0 3.80 5.60
UBNT 200117P00045000 P Jan 17, 2020 45.0 5.30 7.90
UBNT 200117P00050000 P Jan 17, 2020 50.0 6.90 10.40
UBNT 200117P00055000 P Jan 17, 2020 55.0 8.60 11.70
UBNT 200117P00060000 P Jan 17, 2020 60.0 10.90 13.50
UBNT 200117P00065000 P Jan 17, 2020 65.0 13.10 15.80
UBNT 200117P00070000 P Jan 17, 2020 70.0 16.00 18.10
UBNT 200117P00075000 P Jan 17, 2020 75.0 18.20 21.30
UBNT 200117P00080000 P Jan 17, 2020 80.0 21.50 24.20
UBNT 200117P00085000 P Jan 17, 2020 85.0 24.80 27.20
UBNT 200117P00090000 P Jan 17, 2020 90.0 27.50 31.30
UBNT 200117P00095000 P Jan 17, 2020 95.0 30.90 34.40
OPRA data is delayed 15 minutes.