Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UL 171117C00025000 C 11/17/17 25.0 28.40 30.80
UL 171117C00030000 C 11/17/17 30.0 23.20 25.80
UL 171117C00032500 C 11/17/17 32.5 20.60 23.70
UL 171117C00035000 C 11/17/17 35.0 19.10 20.50
UL 171117C00037500 C 11/17/17 37.5 17.00 17.50
UL 171117C00040000 C 11/17/17 40.0 14.60 14.90
UL 171117C00042500 C 11/17/17 42.5 11.60 12.50
UL 171117C00045000 C 11/17/17 45.0 9.50 10.00
UL 171117C00047500 C 11/17/17 47.5 7.20 7.50
UL 171117C00050000 C 11/17/17 50.0 4.70 5.00
UL 171117C00052500 C 11/17/17 52.5 2.30 2.55
UL 171117C00055000 C 11/17/17 55.0 0.60 0.75
UL 171117C00057500 C 11/17/17 57.5 0.05 0.10
UL 171117C00060000 C 11/17/17 60.0 0.00 0.05
UL 171117C00062500 C 11/17/17 62.5 0.00 0.20
UL 171117C00065000 C 11/17/17 65.0 0.00 0.20
UL 171117C00070000 C 11/17/17 70.0 0.00 0.05
UL 171117C00075000 C 11/17/17 75.0 0.00 0.20
UL 171117P00025000 P 11/17/17 25.0 0.00 0.20
UL 171117P00030000 P 11/17/17 30.0 0.00 0.20
UL 171117P00032500 P 11/17/17 32.5 0.00 0.20
UL 171117P00035000 P 11/17/17 35.0 0.00 0.20
UL 171117P00037500 P 11/17/17 37.5 0.00 0.20
UL 171117P00040000 P 11/17/17 40.0 0.00 0.20
UL 171117P00042500 P 11/17/17 42.5 0.00 0.20
UL 171117P00045000 P 11/17/17 45.0 0.00 0.20
UL 171117P00047500 P 11/17/17 47.5 0.00 0.25
UL 171117P00050000 P 11/17/17 50.0 0.05 0.15
UL 171117P00052500 P 11/17/17 52.5 0.25 0.35
UL 171117P00055000 P 11/17/17 55.0 1.15 1.30
UL 171117P00057500 P 11/17/17 57.5 3.10 3.40
UL 171117P00060000 P 11/17/17 60.0 5.50 5.60
UL 171117P00062500 P 11/17/17 62.5 7.90 8.30
UL 171117P00065000 P 11/17/17 65.0 10.00 10.90
UL 171117P00070000 P 11/17/17 70.0 15.30 15.80
UL 171117P00075000 P 11/17/17 75.0 20.30 20.80
UL 180216C00027500 C 02/16/18 27.5 27.00 27.60
UL 180216C00030000 C 02/16/18 30.0 24.40 24.90
UL 180216C00032500 C 02/16/18 32.5 22.00 22.80
UL 180216C00035000 C 02/16/18 35.0 19.30 20.30
UL 180216C00037500 C 02/16/18 37.5 16.80 17.50
UL 180216C00040000 C 02/16/18 40.0 14.50 15.10
UL 180216C00042500 C 02/16/18 42.5 12.20 12.60
UL 180216C00045000 C 02/16/18 45.0 9.70 10.00
UL 180216C00047500 C 02/16/18 47.5 7.20 7.50
UL 180216C00050000 C 02/16/18 50.0 5.10 5.30
UL 180216C00052500 C 02/16/18 52.5 3.20 3.40
UL 180216C00055000 C 02/16/18 55.0 1.75 1.95
UL 180216C00057500 C 02/16/18 57.5 0.80 1.00
UL 180216C00060000 C 02/16/18 60.0 0.30 0.45
UL 180216C00062500 C 02/16/18 62.5 0.10 0.25
UL 180216C00065000 C 02/16/18 65.0 0.00 0.20
UL 180216C00067500 C 02/16/18 67.5 0.00 0.30
UL 180216C00070000 C 02/16/18 70.0 0.00 0.25
UL 180216C00075000 C 02/16/18 75.0 0.00 0.25
UL 180216C00080000 C 02/16/18 80.0 0.00 0.25
UL 180216P00027500 P 02/16/18 27.5 0.00 0.25
UL 180216P00030000 P 02/16/18 30.0 0.00 0.25
UL 180216P00032500 P 02/16/18 32.5 0.00 0.25
UL 180216P00035000 P 02/16/18 35.0 0.00 0.30
UL 180216P00037500 P 02/16/18 37.5 0.00 0.30
UL 180216P00040000 P 02/16/18 40.0 0.00 0.30
UL 180216P00042500 P 02/16/18 42.5 0.00 0.30
UL 180216P00045000 P 02/16/18 45.0 0.15 0.25
UL 180216P00047500 P 02/16/18 47.5 0.30 0.40
UL 180216P00050000 P 02/16/18 50.0 0.65 0.75
UL 180216P00052500 P 02/16/18 52.5 1.30 1.45
UL 180216P00055000 P 02/16/18 55.0 2.40 2.55
UL 180216P00057500 P 02/16/18 57.5 3.90 4.20
UL 180216P00060000 P 02/16/18 60.0 5.90 6.20
UL 180216P00062500 P 02/16/18 62.5 8.20 8.50
UL 180216P00065000 P 02/16/18 65.0 10.60 11.40
UL 180216P00067500 P 02/16/18 67.5 13.10 13.90
UL 180216P00070000 P 02/16/18 70.0 15.40 16.00
UL 180216P00075000 P 02/16/18 75.0 20.10 20.80
UL 180216P00080000 P 02/16/18 80.0 25.50 25.80
UL 180316C00037500 C 03/16/18 37.5 16.80 17.90
UL 180316C00040000 C 03/16/18 40.0 14.40 15.20
UL 180316C00042500 C 03/16/18 42.5 11.20 12.60
UL 180316C00045000 C 03/16/18 45.0 9.70 10.00
UL 180316C00047500 C 03/16/18 47.5 7.30 7.60
UL 180316C00050000 C 03/16/18 50.0 5.10 5.40
UL 180316C00052500 C 03/16/18 52.5 3.30 3.60
UL 180316C00055000 C 03/16/18 55.0 1.90 2.15
UL 180316C00057500 C 03/16/18 57.5 0.95 1.15
UL 180316C00060000 C 03/16/18 60.0 0.45 0.60
UL 180316C00062500 C 03/16/18 62.5 0.15 0.30
UL 180316C00065000 C 03/16/18 65.0 0.05 0.15
UL 180316C00067500 C 03/16/18 67.5 0.00 0.30
UL 180316C00070000 C 03/16/18 70.0 0.00 0.30
UL 180316C00075000 C 03/16/18 75.0 0.00 0.30
UL 180316P00037500 P 03/16/18 37.5 0.00 0.30
UL 180316P00040000 P 03/16/18 40.0 0.00 0.30
UL 180316P00042500 P 03/16/18 42.5 0.10 0.20
UL 180316P00045000 P 03/16/18 45.0 0.20 0.30
UL 180316P00047500 P 03/16/18 47.5 0.40 0.50
UL 180316P00050000 P 03/16/18 50.0 0.75 0.90
UL 180316P00052500 P 03/16/18 52.5 1.45 1.60
UL 180316P00055000 P 03/16/18 55.0 2.50 2.75
UL 180316P00057500 P 03/16/18 57.5 4.00 4.40
UL 180316P00060000 P 03/16/18 60.0 6.00 6.30
UL 180316P00062500 P 03/16/18 62.5 8.20 9.00
UL 180316P00065000 P 03/16/18 65.0 10.60 10.90
UL 180316P00067500 P 03/16/18 67.5 12.50 13.40
UL 180316P00070000 P 03/16/18 70.0 15.50 16.20
UL 180316P00075000 P 03/16/18 75.0 20.50 20.80
UL 180518C00030000 C 05/18/18 30.0 24.10 27.20
UL 180518C00035000 C 05/18/18 35.0 19.00 21.20
UL 180518C00040000 C 05/18/18 40.0 14.20 17.00
UL 180518C00042500 C 05/18/18 42.5 10.00 14.70
UL 180518C00045000 C 05/18/18 45.0 7.80 11.70
UL 180518C00047500 C 05/18/18 47.5 7.30 8.00
UL 180518C00050000 C 05/18/18 50.0 5.40 6.10
UL 180518C00052500 C 05/18/18 52.5 3.80 4.10
UL 180518C00055000 C 05/18/18 55.0 2.25 2.70
UL 180518C00057500 C 05/18/18 57.5 1.25 1.70
UL 180518C00060000 C 05/18/18 60.0 0.75 0.85
UL 180518C00062500 C 05/18/18 62.5 0.40 0.55
UL 180518C00065000 C 05/18/18 65.0 0.20 0.30
UL 180518C00067500 C 05/18/18 67.5 0.05 0.20
UL 180518C00070000 C 05/18/18 70.0 0.00 0.40
UL 180518C00075000 C 05/18/18 75.0 0.00 0.35
UL 180518C00080000 C 05/18/18 80.0 0.00 0.35
UL 180518C00085000 C 05/18/18 85.0 0.00 0.35
UL 180518P00030000 P 05/18/18 30.0 0.00 0.40
UL 180518P00035000 P 05/18/18 35.0 0.00 0.45
UL 180518P00040000 P 05/18/18 40.0 0.15 0.30
UL 180518P00042500 P 05/18/18 42.5 0.25 0.35
UL 180518P00045000 P 05/18/18 45.0 0.40 0.60
UL 180518P00047500 P 05/18/18 47.5 0.75 0.85
UL 180518P00050000 P 05/18/18 50.0 1.25 1.45
UL 180518P00052500 P 05/18/18 52.5 2.05 2.25
UL 180518P00055000 P 05/18/18 55.0 3.10 3.40
UL 180518P00057500 P 05/18/18 57.5 4.60 5.20
UL 180518P00060000 P 05/18/18 60.0 6.50 6.90
UL 180518P00062500 P 05/18/18 62.5 7.90 9.60
UL 180518P00065000 P 05/18/18 65.0 8.90 12.50
UL 180518P00067500 P 05/18/18 67.5 11.20 15.80
UL 180518P00070000 P 05/18/18 70.0 14.20 17.60
UL 180518P00075000 P 05/18/18 75.0 18.30 22.80
UL 180518P00080000 P 05/18/18 80.0 23.90 28.00
UL 180518P00085000 P 05/18/18 85.0 28.80 32.50
UL 180615C00037500 C 06/15/18 37.5 16.40 19.80
UL 180615C00040000 C 06/15/18 40.0 14.40 16.50
UL 180615C00042500 C 06/15/18 42.5 10.60 14.80
UL 180615C00045000 C 06/15/18 45.0 9.20 10.30
UL 180615C00047500 C 06/15/18 47.5 7.60 7.90
UL 180615C00050000 C 06/15/18 50.0 5.60 5.90
UL 180615C00052500 C 06/15/18 52.5 3.90 4.20
UL 180615C00055000 C 06/15/18 55.0 2.45 2.75
UL 180615C00057500 C 06/15/18 57.5 1.45 1.70
UL 180615C00060000 C 06/15/18 60.0 0.85 1.05
UL 180615C00062500 C 06/15/18 62.5 0.40 0.60
UL 180615C00065000 C 06/15/18 65.0 0.20 0.35
UL 180615C00067500 C 06/15/18 67.5 0.00 0.25
UL 180615C00070000 C 06/15/18 70.0 0.00 0.45
UL 180615C00075000 C 06/15/18 75.0 0.00 0.40
UL 180615P00037500 P 06/15/18 37.5 0.00 0.20
UL 180615P00040000 P 06/15/18 40.0 0.15 0.25
UL 180615P00042500 P 06/15/18 42.5 0.30 0.40
UL 180615P00045000 P 06/15/18 45.0 0.50 0.60
UL 180615P00047500 P 06/15/18 47.5 0.85 1.00
UL 180615P00050000 P 06/15/18 50.0 1.35 1.50
UL 180615P00052500 P 06/15/18 52.5 2.15 2.40
UL 180615P00055000 P 06/15/18 55.0 3.30 3.50
UL 180615P00057500 P 06/15/18 57.5 4.80 5.10
UL 180615P00060000 P 06/15/18 60.0 6.60 6.90
UL 180615P00062500 P 06/15/18 62.5 8.60 9.00
UL 180615P00065000 P 06/15/18 65.0 8.80 11.50
UL 180615P00067500 P 06/15/18 67.5 11.40 15.00
UL 180615P00070000 P 06/15/18 70.0 13.70 17.70
UL 180615P00075000 P 06/15/18 75.0 19.00 22.70

OPRA data is delayed 15 minutes.