Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ubiquiti Networks Inc (UBNT)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UBNT 171215C00025000 C Dec 15, 2017 25.0 38.50 43.00
UBNT 171215C00030000 C Dec 15, 2017 30.0 33.90 37.90
UBNT 171215C00035000 C Dec 15, 2017 35.0 28.90 32.90
UBNT 171215C00040000 C Dec 15, 2017 40.0 23.70 28.00
UBNT 171215C00045000 C Dec 15, 2017 45.0 20.10 21.00
UBNT 171215C00050000 C Dec 15, 2017 50.0 14.40 16.80
UBNT 171215C00055000 C Dec 15, 2017 55.0 9.20 12.00
UBNT 171215C00060000 C Dec 15, 2017 60.0 5.70 6.50
UBNT 171215C00065000 C Dec 15, 2017 65.0 2.30 2.80
UBNT 171215C00070000 C Dec 15, 2017 70.0 0.60 0.95
UBNT 171215C00075000 C Dec 15, 2017 75.0 0.10 0.30
UBNT 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
UBNT 171215C00085000 C Dec 15, 2017 85.0 0.00 0.15
UBNT 171215P00025000 P Dec 15, 2017 25.0 0.00 0.10
UBNT 171215P00030000 P Dec 15, 2017 30.0 0.00 0.15
UBNT 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
UBNT 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
UBNT 171215P00045000 P Dec 15, 2017 45.0 0.05 0.15
UBNT 171215P00050000 P Dec 15, 2017 50.0 0.20 0.30
UBNT 171215P00055000 P Dec 15, 2017 55.0 0.40 0.65
UBNT 171215P00060000 P Dec 15, 2017 60.0 1.00 1.30
UBNT 171215P00065000 P Dec 15, 2017 65.0 2.60 3.10
UBNT 171215P00070000 P Dec 15, 2017 70.0 5.80 6.50
UBNT 171215P00075000 P Dec 15, 2017 75.0 9.70 12.00
UBNT 171215P00080000 P Dec 15, 2017 80.0 14.80 16.10
UBNT 171215P00085000 P Dec 15, 2017 85.0 18.10 22.20
UBNT 180119C00015000 C Jan 19, 2018 15.0 48.90 53.00
UBNT 180119C00018000 C Jan 19, 2018 18.0 45.40 49.90
UBNT 180119C00020000 C Jan 19, 2018 20.0 43.90 47.90
UBNT 180119C00023000 C Jan 19, 2018 23.0 40.40 44.50
UBNT 180119C00025000 C Jan 19, 2018 25.0 38.80 42.90
UBNT 180119C00028000 C Jan 19, 2018 28.0 35.30 39.90
UBNT 180119C00030000 C Jan 19, 2018 30.0 33.40 38.00
UBNT 180119C00032000 C Jan 19, 2018 32.0 31.30 35.50
UBNT 180119C00035000 C Jan 19, 2018 35.0 28.30 32.90
UBNT 180119C00037000 C Jan 19, 2018 37.0 26.70 30.90
UBNT 180119C00040000 C Jan 19, 2018 40.0 23.40 27.50
UBNT 180119C00042000 C Jan 19, 2018 42.0 21.70 25.70
UBNT 180119C00045000 C Jan 19, 2018 45.0 18.50 22.40
UBNT 180119C00050000 C Jan 19, 2018 50.0 14.00 17.00
UBNT 180119C00055000 C Jan 19, 2018 55.0 10.40 11.40
UBNT 180119C00060000 C Jan 19, 2018 60.0 6.40 7.30
UBNT 180119C00065000 C Jan 19, 2018 65.0 3.40 3.90
UBNT 180119C00070000 C Jan 19, 2018 70.0 1.50 1.90
UBNT 180119C00075000 C Jan 19, 2018 75.0 0.60 0.75
UBNT 180119C00080000 C Jan 19, 2018 80.0 0.15 0.45
UBNT 180119C00085000 C Jan 19, 2018 85.0 0.00 0.25
UBNT 180119C00090000 C Jan 19, 2018 90.0 0.00 0.20
UBNT 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
UBNT 180119P00015000 P Jan 19, 2018 15.0 0.00 0.30
UBNT 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
UBNT 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
UBNT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.10
UBNT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.20
UBNT 180119P00028000 P Jan 19, 2018 28.0 0.00 0.15
UBNT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.15
UBNT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.15
UBNT 180119P00035000 P Jan 19, 2018 35.0 0.05 0.20
UBNT 180119P00037000 P Jan 19, 2018 37.0 0.05 0.20
UBNT 180119P00040000 P Jan 19, 2018 40.0 0.15 0.30
UBNT 180119P00042000 P Jan 19, 2018 42.0 0.20 0.40
UBNT 180119P00045000 P Jan 19, 2018 45.0 0.30 0.50
UBNT 180119P00050000 P Jan 19, 2018 50.0 0.60 0.85
UBNT 180119P00055000 P Jan 19, 2018 55.0 1.30 1.50
UBNT 180119P00060000 P Jan 19, 2018 60.0 2.35 2.60
UBNT 180119P00065000 P Jan 19, 2018 65.0 4.40 4.80
UBNT 180119P00070000 P Jan 19, 2018 70.0 7.30 8.10
UBNT 180119P00075000 P Jan 19, 2018 75.0 11.30 12.10
UBNT 180119P00080000 P Jan 19, 2018 80.0 14.90 17.10
UBNT 180119P00085000 P Jan 19, 2018 85.0 18.80 22.90
UBNT 180119P00090000 P Jan 19, 2018 90.0 24.20 28.00
UBNT 180119P00095000 P Jan 19, 2018 95.0 28.70 32.90
UBNT 180316C00030000 C Mar 16, 2018 30.0 33.10 37.40
UBNT 180316C00035000 C Mar 16, 2018 35.0 28.10 32.40
UBNT 180316C00040000 C Mar 16, 2018 40.0 23.10 27.40
UBNT 180316C00045000 C Mar 16, 2018 45.0 18.30 22.90
UBNT 180316C00050000 C Mar 16, 2018 50.0 15.20 17.40
UBNT 180316C00055000 C Mar 16, 2018 55.0 11.30 12.60
UBNT 180316C00060000 C Mar 16, 2018 60.0 7.90 9.20
UBNT 180316C00065000 C Mar 16, 2018 65.0 5.20 6.20
UBNT 180316C00070000 C Mar 16, 2018 70.0 3.20 4.30
UBNT 180316C00075000 C Mar 16, 2018 75.0 1.90 2.85
UBNT 180316C00080000 C Mar 16, 2018 80.0 1.15 1.60
UBNT 180316C00085000 C Mar 16, 2018 85.0 0.70 1.00
UBNT 180316C00090000 C Mar 16, 2018 90.0 0.30 0.65
UBNT 180316C00095000 C Mar 16, 2018 95.0 0.10 0.35
UBNT 180316P00030000 P Mar 16, 2018 30.0 0.25 0.50
UBNT 180316P00035000 P Mar 16, 2018 35.0 0.45 0.85
UBNT 180316P00040000 P Mar 16, 2018 40.0 0.80 1.20
UBNT 180316P00045000 P Mar 16, 2018 45.0 1.25 1.95
UBNT 180316P00050000 P Mar 16, 2018 50.0 2.05 2.70
UBNT 180316P00055000 P Mar 16, 2018 55.0 3.10 4.00
UBNT 180316P00060000 P Mar 16, 2018 60.0 5.00 5.70
UBNT 180316P00065000 P Mar 16, 2018 65.0 7.10 8.10
UBNT 180316P00070000 P Mar 16, 2018 70.0 9.60 11.50
UBNT 180316P00075000 P Mar 16, 2018 75.0 13.10 15.10
UBNT 180316P00080000 P Mar 16, 2018 80.0 17.00 19.30
UBNT 180316P00085000 P Mar 16, 2018 85.0 21.30 23.70
UBNT 180316P00090000 P Mar 16, 2018 90.0 25.30 29.50
UBNT 180316P00095000 P Mar 16, 2018 95.0 30.10 34.20
UBNT 180615C00035000 C Jun 15, 2018 35.0 28.10 32.40
UBNT 180615C00040000 C Jun 15, 2018 40.0 23.50 27.60
UBNT 180615C00045000 C Jun 15, 2018 45.0 20.40 21.90
UBNT 180615C00050000 C Jun 15, 2018 50.0 16.20 18.30
UBNT 180615C00055000 C Jun 15, 2018 55.0 12.80 14.50
UBNT 180615C00060000 C Jun 15, 2018 60.0 9.60 11.50
UBNT 180615C00065000 C Jun 15, 2018 65.0 7.30 8.70
UBNT 180615C00070000 C Jun 15, 2018 70.0 5.20 6.50
UBNT 180615C00075000 C Jun 15, 2018 75.0 3.60 4.60
UBNT 180615C00080000 C Jun 15, 2018 80.0 2.35 3.10
UBNT 180615C00085000 C Jun 15, 2018 85.0 1.45 2.00
UBNT 180615C00090000 C Jun 15, 2018 90.0 0.95 1.65
UBNT 180615P00035000 P Jun 15, 2018 35.0 1.05 1.50
UBNT 180615P00040000 P Jun 15, 2018 40.0 1.65 2.25
UBNT 180615P00045000 P Jun 15, 2018 45.0 2.55 3.20
UBNT 180615P00050000 P Jun 15, 2018 50.0 3.70 4.50
UBNT 180615P00055000 P Jun 15, 2018 55.0 5.20 6.10
UBNT 180615P00060000 P Jun 15, 2018 60.0 7.10 8.10
UBNT 180615P00065000 P Jun 15, 2018 65.0 9.50 10.70
UBNT 180615P00070000 P Jun 15, 2018 70.0 12.30 13.40
UBNT 180615P00075000 P Jun 15, 2018 75.0 15.40 17.10
UBNT 180615P00080000 P Jun 15, 2018 80.0 18.70 20.60
UBNT 180615P00085000 P Jun 15, 2018 85.0 22.90 24.90
UBNT 180615P00090000 P Jun 15, 2018 90.0 26.90 28.90
UBNT 190118C00030000 C Jan 18, 2019 30.0 33.30 38.00
UBNT 190118C00035000 C Jan 18, 2019 35.0 28.70 33.00
UBNT 190118C00040000 C Jan 18, 2019 40.0 25.50 28.10
UBNT 190118C00045000 C Jan 18, 2019 45.0 21.90 24.20
UBNT 190118C00050000 C Jan 18, 2019 50.0 18.70 20.70
UBNT 190118C00055000 C Jan 18, 2019 55.0 15.40 17.00
UBNT 190118C00060000 C Jan 18, 2019 60.0 12.70 14.80
UBNT 190118C00065000 C Jan 18, 2019 65.0 10.40 12.10
UBNT 190118C00070000 C Jan 18, 2019 70.0 8.40 10.00
UBNT 190118C00075000 C Jan 18, 2019 75.0 6.60 7.80
UBNT 190118C00080000 C Jan 18, 2019 80.0 5.20 6.50
UBNT 190118C00085000 C Jan 18, 2019 85.0 4.10 5.20
UBNT 190118C00090000 C Jan 18, 2019 90.0 3.10 5.30
UBNT 190118C00095000 C Jan 18, 2019 95.0 2.35 3.90
UBNT 190118P00030000 P Jan 18, 2019 30.0 1.80 2.70
UBNT 190118P00035000 P Jan 18, 2019 35.0 2.55 3.60
UBNT 190118P00040000 P Jan 18, 2019 40.0 3.70 4.90
UBNT 190118P00045000 P Jan 18, 2019 45.0 5.10 6.30
UBNT 190118P00050000 P Jan 18, 2019 50.0 6.70 8.40
UBNT 190118P00055000 P Jan 18, 2019 55.0 8.60 9.70
UBNT 190118P00060000 P Jan 18, 2019 60.0 10.70 12.10
UBNT 190118P00065000 P Jan 18, 2019 65.0 13.10 14.70
UBNT 190118P00070000 P Jan 18, 2019 70.0 15.90 17.70
UBNT 190118P00075000 P Jan 18, 2019 75.0 19.00 20.80
UBNT 190118P00080000 P Jan 18, 2019 80.0 22.30 24.40
UBNT 190118P00085000 P Jan 18, 2019 85.0 25.90 28.10
UBNT 190118P00090000 P Jan 18, 2019 90.0 29.90 32.10
UBNT 190118P00095000 P Jan 18, 2019 95.0 34.10 36.20
UBNT 200117C00030000 C Jan 17, 2020 30.0 34.10 38.50
UBNT 200117C00035000 C Jan 17, 2020 35.0 30.20 33.90
UBNT 200117C00040000 C Jan 17, 2020 40.0 26.40 31.00
UBNT 200117C00045000 C Jan 17, 2020 45.0 23.30 27.50
UBNT 200117C00050000 C Jan 17, 2020 50.0 20.30 24.50
UBNT 200117C00055000 C Jan 17, 2020 55.0 18.00 21.60
UBNT 200117C00060000 C Jan 17, 2020 60.0 15.40 19.00
UBNT 200117C00065000 C Jan 17, 2020 65.0 15.00 16.80
UBNT 200117C00070000 C Jan 17, 2020 70.0 11.70 14.80
UBNT 200117C00075000 C Jan 17, 2020 75.0 9.80 13.20
UBNT 200117C00080000 C Jan 17, 2020 80.0 8.40 11.60
UBNT 200117C00085000 C Jan 17, 2020 85.0 7.20 10.40
UBNT 200117C00090000 C Jan 17, 2020 90.0 5.90 9.30
UBNT 200117C00095000 C Jan 17, 2020 95.0 5.20 8.40
UBNT 200117P00030000 P Jan 17, 2020 30.0 2.30 7.00
UBNT 200117P00035000 P Jan 17, 2020 35.0 4.00 7.60
UBNT 200117P00040000 P Jan 17, 2020 40.0 6.60 8.20
UBNT 200117P00045000 P Jan 17, 2020 45.0 8.10 10.20
UBNT 200117P00050000 P Jan 17, 2020 50.0 9.90 13.30
UBNT 200117P00055000 P Jan 17, 2020 55.0 12.30 15.60
UBNT 200117P00060000 P Jan 17, 2020 60.0 14.60 17.60
UBNT 200117P00065000 P Jan 17, 2020 65.0 17.10 21.00
UBNT 200117P00070000 P Jan 17, 2020 70.0 20.40 24.00
UBNT 200117P00075000 P Jan 17, 2020 75.0 23.30 27.20
UBNT 200117P00080000 P Jan 17, 2020 80.0 26.60 30.60
UBNT 200117P00085000 P Jan 17, 2020 85.0 30.30 34.10
UBNT 200117P00090000 P Jan 17, 2020 90.0 33.70 38.00
UBNT 200117P00095000 P Jan 17, 2020 95.0 37.60 42.00
OPRA data is delayed 15 minutes.