Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UL 180518C00030000 C May 18, 2018 30.0 23.80 24.40
UL 180518C00035000 C May 18, 2018 35.0 18.20 19.60
UL 180518C00040000 C May 18, 2018 40.0 13.70 14.40
UL 180518C00042500 C May 18, 2018 42.5 11.30 12.40
UL 180518C00045000 C May 18, 2018 45.0 8.80 9.40
UL 180518C00047500 C May 18, 2018 47.5 6.10 6.80
UL 180518C00050000 C May 18, 2018 50.0 4.00 4.30
UL 180518C00052500 C May 18, 2018 52.5 1.80 2.10
UL 180518C00055000 C May 18, 2018 55.0 0.40 0.55
UL 180518C00057500 C May 18, 2018 57.5 0.05 0.15
UL 180518C00060000 C May 18, 2018 60.0 0.00 0.10
UL 180518C00062500 C May 18, 2018 62.5 0.00 0.10
UL 180518C00065000 C May 18, 2018 65.0 0.00 0.10
UL 180518C00067500 C May 18, 2018 67.5 0.00 0.10
UL 180518C00070000 C May 18, 2018 70.0 0.00 0.05
UL 180518C00075000 C May 18, 2018 75.0 0.00 0.05
UL 180518C00080000 C May 18, 2018 80.0 0.00 0.05
UL 180518C00085000 C May 18, 2018 85.0 0.00 0.05
UL 180518P00030000 P May 18, 2018 30.0 0.00 0.05
UL 180518P00035000 P May 18, 2018 35.0 0.00 0.05
UL 180518P00040000 P May 18, 2018 40.0 0.00 0.10
UL 180518P00042500 P May 18, 2018 42.5 0.00 0.10
UL 180518P00045000 P May 18, 2018 45.0 0.00 0.10
UL 180518P00047500 P May 18, 2018 47.5 0.00 0.10
UL 180518P00050000 P May 18, 2018 50.0 0.10 0.20
UL 180518P00052500 P May 18, 2018 52.5 0.50 0.60
UL 180518P00055000 P May 18, 2018 55.0 1.65 1.80
UL 180518P00057500 P May 18, 2018 57.5 3.70 4.00
UL 180518P00060000 P May 18, 2018 60.0 6.10 7.00
UL 180518P00062500 P May 18, 2018 62.5 8.50 9.20
UL 180518P00065000 P May 18, 2018 65.0 11.00 11.60
UL 180518P00067500 P May 18, 2018 67.5 13.10 14.90
UL 180518P00070000 P May 18, 2018 70.0 15.50 17.20
UL 180518P00075000 P May 18, 2018 75.0 21.00 21.80
UL 180518P00080000 P May 18, 2018 80.0 26.00 26.80
UL 180518P00085000 P May 18, 2018 85.0 30.20 31.60
UL 180615C00037500 C Jun 15, 2018 37.5 16.30 16.90
UL 180615C00040000 C Jun 15, 2018 40.0 13.80 14.50
UL 180615C00042500 C Jun 15, 2018 42.5 11.10 12.10
UL 180615C00045000 C Jun 15, 2018 45.0 8.80 10.20
UL 180615C00047500 C Jun 15, 2018 47.5 6.30 6.90
UL 180615C00050000 C Jun 15, 2018 50.0 4.10 4.40
UL 180615C00052500 C Jun 15, 2018 52.5 2.10 2.30
UL 180615C00055000 C Jun 15, 2018 55.0 0.80 0.90
UL 180615C00057500 C Jun 15, 2018 57.5 0.20 0.30
UL 180615C00060000 C Jun 15, 2018 60.0 0.05 0.15
UL 180615C00062500 C Jun 15, 2018 62.5 0.00 0.10
UL 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
UL 180615C00067500 C Jun 15, 2018 67.5 0.00 0.10
UL 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
UL 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
UL 180615P00037500 P Jun 15, 2018 37.5 0.00 0.10
UL 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
UL 180615P00042500 P Jun 15, 2018 42.5 0.00 0.10
UL 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
UL 180615P00047500 P Jun 15, 2018 47.5 0.00 0.15
UL 180615P00050000 P Jun 15, 2018 50.0 0.25 0.35
UL 180615P00052500 P Jun 15, 2018 52.5 0.80 0.90
UL 180615P00055000 P Jun 15, 2018 55.0 1.85 2.15
UL 180615P00057500 P Jun 15, 2018 57.5 3.60 4.10
UL 180615P00060000 P Jun 15, 2018 60.0 6.10 6.50
UL 180615P00062500 P Jun 15, 2018 62.5 8.60 9.20
UL 180615P00065000 P Jun 15, 2018 65.0 11.00 11.70
UL 180615P00067500 P Jun 15, 2018 67.5 13.60 14.10
UL 180615P00070000 P Jun 15, 2018 70.0 15.90 16.70
UL 180615P00075000 P Jun 15, 2018 75.0 20.70 21.60
UL 180817C00030000 C Aug 17, 2018 30.0 23.70 24.70
UL 180817C00035000 C Aug 17, 2018 35.0 18.70 19.50
UL 180817C00037500 C Aug 17, 2018 37.5 16.20 17.00
UL 180817C00040000 C Aug 17, 2018 40.0 13.20 15.70
UL 180817C00042500 C Aug 17, 2018 42.5 9.90 12.70
UL 180817C00045000 C Aug 17, 2018 45.0 8.70 11.20
UL 180817C00047500 C Aug 17, 2018 47.5 6.70 7.30
UL 180817C00050000 C Aug 17, 2018 50.0 4.50 4.80
UL 180817C00052500 C Aug 17, 2018 52.5 2.70 2.95
UL 180817C00055000 C Aug 17, 2018 55.0 1.25 1.60
UL 180817C00057500 C Aug 17, 2018 57.5 0.55 0.75
UL 180817C00060000 C Aug 17, 2018 60.0 0.25 0.45
UL 180817C00062500 C Aug 17, 2018 62.5 0.00 0.15
UL 180817C00065000 C Aug 17, 2018 65.0 0.00 0.10
UL 180817C00070000 C Aug 17, 2018 70.0 0.00 0.15
UL 180817C00075000 C Aug 17, 2018 75.0 0.00 0.20
UL 180817C00080000 C Aug 17, 2018 80.0 0.00 0.15
UL 180817P00030000 P Aug 17, 2018 30.0 0.00 0.25
UL 180817P00035000 P Aug 17, 2018 35.0 0.00 0.35
UL 180817P00037500 P Aug 17, 2018 37.5 0.00 0.15
UL 180817P00040000 P Aug 17, 2018 40.0 0.00 0.15
UL 180817P00042500 P Aug 17, 2018 42.5 0.10 0.20
UL 180817P00045000 P Aug 17, 2018 45.0 0.20 0.35
UL 180817P00047500 P Aug 17, 2018 47.5 0.40 0.55
UL 180817P00050000 P Aug 17, 2018 50.0 0.80 0.95
UL 180817P00052500 P Aug 17, 2018 52.5 1.45 1.70
UL 180817P00055000 P Aug 17, 2018 55.0 2.55 2.95
UL 180817P00057500 P Aug 17, 2018 57.5 4.40 4.60
UL 180817P00060000 P Aug 17, 2018 60.0 6.30 6.80
UL 180817P00062500 P Aug 17, 2018 62.5 8.20 9.90
UL 180817P00065000 P Aug 17, 2018 65.0 10.60 12.20
UL 180817P00070000 P Aug 17, 2018 70.0 15.60 16.80
UL 180817P00075000 P Aug 17, 2018 75.0 19.60 23.00
UL 180817P00080000 P Aug 17, 2018 80.0 25.80 26.90
UL 181116C00030000 C Nov 16, 2018 30.0 23.60 24.60
UL 181116C00035000 C Nov 16, 2018 35.0 18.60 19.60
UL 181116C00037500 C Nov 16, 2018 37.5 16.10 17.10
UL 181116C00040000 C Nov 16, 2018 40.0 13.60 14.60
UL 181116C00042500 C Nov 16, 2018 42.5 11.20 13.00
UL 181116C00045000 C Nov 16, 2018 45.0 9.20 9.50
UL 181116C00047500 C Nov 16, 2018 47.5 7.00 7.30
UL 181116C00050000 C Nov 16, 2018 50.0 5.10 5.40
UL 181116C00052500 C Nov 16, 2018 52.5 3.40 3.70
UL 181116C00055000 C Nov 16, 2018 55.0 2.20 2.35
UL 181116C00057500 C Nov 16, 2018 57.5 1.25 1.45
UL 181116C00060000 C Nov 16, 2018 60.0 0.65 0.85
UL 181116C00062500 C Nov 16, 2018 62.5 0.30 0.45
UL 181116C00065000 C Nov 16, 2018 65.0 0.15 0.25
UL 181116C00070000 C Nov 16, 2018 70.0 0.00 0.10
UL 181116C00075000 C Nov 16, 2018 75.0 0.00 0.15
UL 181116P00030000 P Nov 16, 2018 30.0 0.00 0.10
UL 181116P00035000 P Nov 16, 2018 35.0 0.00 0.15
UL 181116P00037500 P Nov 16, 2018 37.5 0.00 0.20
UL 181116P00040000 P Nov 16, 2018 40.0 0.15 0.25
UL 181116P00042500 P Nov 16, 2018 42.5 0.30 0.40
UL 181116P00045000 P Nov 16, 2018 45.0 0.55 0.65
UL 181116P00047500 P Nov 16, 2018 47.5 0.90 1.00
UL 181116P00050000 P Nov 16, 2018 50.0 1.45 1.60
UL 181116P00052500 P Nov 16, 2018 52.5 2.30 2.50
UL 181116P00055000 P Nov 16, 2018 55.0 3.50 3.70
UL 181116P00057500 P Nov 16, 2018 57.5 4.50 5.30
UL 181116P00060000 P Nov 16, 2018 60.0 7.00 7.20
UL 181116P00062500 P Nov 16, 2018 62.5 9.10 9.40
UL 181116P00065000 P Nov 16, 2018 65.0 11.20 11.80
UL 181116P00070000 P Nov 16, 2018 70.0 15.00 17.60
UL 181116P00075000 P Nov 16, 2018 75.0 20.60 21.90
OPRA data is delayed 15 minutes.