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 (2016-07-22)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UL 160819C00022500 C 08/19/16 22.5 23.70 24.60
UL 160819C00025000 C 08/19/16 25.0 20.90 22.10
UL 160819C00027500 C 08/19/16 27.5 17.20 19.60
UL 160819C00030000 C 08/19/16 30.0 15.90 17.10
UL 160819C00032500 C 08/19/16 32.5 11.90 14.60
UL 160819C00035000 C 08/19/16 35.0 10.80 12.10
UL 160819C00037500 C 08/19/16 37.5 6.90 10.50
UL 160819C00040000 C 08/19/16 40.0 6.20 7.10
UL 160819C00042500 C 08/19/16 42.5 3.70 4.60
UL 160819C00045000 C 08/19/16 45.0 1.35 2.20
UL 160819C00047500 C 08/19/16 47.5 0.25 0.40
UL 160819C00050000 C 08/19/16 50.0 0.00 0.25
UL 160819C00052500 C 08/19/16 52.5 0.00 0.25
UL 160819C00055000 C 08/19/16 55.0 0.00 0.25
UL 160819C00060000 C 08/19/16 60.0 0.00 0.25
UL 160819P00022500 P 08/19/16 22.5 0.00 0.25
UL 160819P00025000 P 08/19/16 25.0 0.00 0.25
UL 160819P00027500 P 08/19/16 27.5 0.00 0.25
UL 160819P00030000 P 08/19/16 30.0 0.00 0.25
UL 160819P00032500 P 08/19/16 32.5 0.00 0.25
UL 160819P00035000 P 08/19/16 35.0 0.00 0.25
UL 160819P00037500 P 08/19/16 37.5 0.00 0.25
UL 160819P00040000 P 08/19/16 40.0 0.00 0.10
UL 160819P00042500 P 08/19/16 42.5 0.00 0.30
UL 160819P00045000 P 08/19/16 45.0 0.20 0.35
UL 160819P00047500 P 08/19/16 47.5 1.20 1.45
UL 160819P00050000 P 08/19/16 50.0 3.30 4.80
UL 160819P00052500 P 08/19/16 52.5 4.10 8.40
UL 160819P00055000 P 08/19/16 55.0 8.00 9.50
UL 160819P00060000 P 08/19/16 60.0 13.10 14.60
UL 160916C00025000 C 09/16/16 25.0 21.20 22.20
UL 160916C00027500 C 09/16/16 27.5 17.20 21.30
UL 160916C00030000 C 09/16/16 30.0 14.50 18.80
UL 160916C00032500 C 09/16/16 32.5 12.20 16.30
UL 160916C00035000 C 09/16/16 35.0 9.90 12.10
UL 160916C00037500 C 09/16/16 37.5 7.20 11.30
UL 160916C00040000 C 09/16/16 40.0 4.70 8.80
UL 160916C00042500 C 09/16/16 42.5 2.10 6.30
UL 160916C00045000 C 09/16/16 45.0 2.00 2.35
UL 160916C00047500 C 09/16/16 47.5 0.60 0.80
UL 160916C00050000 C 09/16/16 50.0 0.00 0.35
UL 160916C00052500 C 09/16/16 52.5 0.00 0.25
UL 160916C00055000 C 09/16/16 55.0 0.00 0.25
UL 160916C00060000 C 09/16/16 60.0 0.00 0.25
UL 160916C00065000 C 09/16/16 65.0 0.00 0.25
UL 160916C00070000 C 09/16/16 70.0 0.00 0.25
UL 160916P00025000 P 09/16/16 25.0 0.00 0.25
UL 160916P00027500 P 09/16/16 27.5 0.00 0.25
UL 160916P00030000 P 09/16/16 30.0 0.00 0.25
UL 160916P00032500 P 09/16/16 32.5 0.00 0.30
UL 160916P00035000 P 09/16/16 35.0 0.00 0.30
UL 160916P00037500 P 09/16/16 37.5 0.00 0.30
UL 160916P00040000 P 09/16/16 40.0 0.00 0.25
UL 160916P00042500 P 09/16/16 42.5 0.15 0.40
UL 160916P00045000 P 09/16/16 45.0 0.50 0.75
UL 160916P00047500 P 09/16/16 47.5 1.55 1.80
UL 160916P00050000 P 09/16/16 50.0 1.80 6.00
UL 160916P00052500 P 09/16/16 52.5 4.20 8.40
UL 160916P00055000 P 09/16/16 55.0 6.60 10.80
UL 160916P00060000 P 09/16/16 60.0 11.70 15.80
UL 160916P00065000 P 09/16/16 65.0 18.20 19.60
UL 160916P00070000 P 09/16/16 70.0 23.20 24.40
UL 161118C00022500 C 11/18/16 22.5 23.10 24.70
UL 161118C00025000 C 11/18/16 25.0 19.50 23.70
UL 161118C00027500 C 11/18/16 27.5 17.00 21.20
UL 161118C00030000 C 11/18/16 30.0 14.50 18.70
UL 161118C00032500 C 11/18/16 32.5 12.10 16.20
UL 161118C00035000 C 11/18/16 35.0 10.60 13.70
UL 161118C00037500 C 11/18/16 37.5 6.90 11.20
UL 161118C00040000 C 11/18/16 40.0 6.20 7.20
UL 161118C00042500 C 11/18/16 42.5 2.30 6.60
UL 161118C00045000 C 11/18/16 45.0 2.55 2.85
UL 161118C00047500 C 11/18/16 47.5 1.15 1.45
UL 161118C00050000 C 11/18/16 50.0 0.40 0.60
UL 161118C00052500 C 11/18/16 52.5 0.00 0.45
UL 161118C00055000 C 11/18/16 55.0 0.00 0.35
UL 161118C00060000 C 11/18/16 60.0 0.00 0.30
UL 161118C00065000 C 11/18/16 65.0 0.00 0.30
UL 161118P00022500 P 11/18/16 22.5 0.00 0.35
UL 161118P00025000 P 11/18/16 25.0 0.00 0.40
UL 161118P00027500 P 11/18/16 27.5 0.00 0.40
UL 161118P00030000 P 11/18/16 30.0 0.00 0.40
UL 161118P00032500 P 11/18/16 32.5 0.00 0.40
UL 161118P00035000 P 11/18/16 35.0 0.00 0.45
UL 161118P00037500 P 11/18/16 37.5 0.05 0.50
UL 161118P00040000 P 11/18/16 40.0 0.20 0.60
UL 161118P00042500 P 11/18/16 42.5 0.60 0.80
UL 161118P00045000 P 11/18/16 45.0 1.20 1.45
UL 161118P00047500 P 11/18/16 47.5 2.40 2.65
UL 161118P00050000 P 11/18/16 50.0 3.80 5.00
UL 161118P00052500 P 11/18/16 52.5 4.60 8.70
UL 161118P00055000 P 11/18/16 55.0 7.00 11.20
UL 161118P00060000 P 11/18/16 60.0 12.00 16.20
UL 161118P00065000 P 11/18/16 65.0 18.40 19.70
UL 170217C00022500 C 02/17/17 22.5 23.30 24.60
UL 170217C00025000 C 02/17/17 25.0 19.50 23.70
UL 170217C00027500 C 02/17/17 27.5 16.90 21.20
UL 170217C00030000 C 02/17/17 30.0 14.60 18.70
UL 170217C00032500 C 02/17/17 32.5 12.10 16.20
UL 170217C00035000 C 02/17/17 35.0 9.50 13.70
UL 170217C00037500 C 02/17/17 37.5 7.20 11.30
UL 170217C00040000 C 02/17/17 40.0 4.70 9.00
UL 170217C00042500 C 02/17/17 42.5 2.60 5.20
UL 170217C00045000 C 02/17/17 45.0 3.00 3.40
UL 170217C00047500 C 02/17/17 47.5 1.75 1.85
UL 170217C00050000 C 02/17/17 50.0 0.85 1.05
UL 170217C00052500 C 02/17/17 52.5 0.15 0.70
UL 170217C00055000 C 02/17/17 55.0 0.00 0.50
UL 170217C00060000 C 02/17/17 60.0 0.00 0.50
UL 170217C00065000 C 02/17/17 65.0 0.00 0.40
UL 170217P00022500 P 02/17/17 22.5 0.00 0.50
UL 170217P00025000 P 02/17/17 25.0 0.00 0.50
UL 170217P00027500 P 02/17/17 27.5 0.00 0.55
UL 170217P00030000 P 02/17/17 30.0 0.00 0.40
UL 170217P00032500 P 02/17/17 32.5 0.00 0.50
UL 170217P00035000 P 02/17/17 35.0 0.05 0.70
UL 170217P00037500 P 02/17/17 37.5 0.15 1.10
UL 170217P00040000 P 02/17/17 40.0 0.65 0.90
UL 170217P00042500 P 02/17/17 42.5 1.10 1.40
UL 170217P00045000 P 02/17/17 45.0 1.90 2.25
UL 170217P00047500 P 02/17/17 47.5 3.10 3.50
UL 170217P00050000 P 02/17/17 50.0 3.00 7.30
UL 170217P00052500 P 02/17/17 52.5 5.00 9.40
UL 170217P00055000 P 02/17/17 55.0 7.40 11.70
UL 170217P00060000 P 02/17/17 60.0 12.20 16.30
UL 170217P00065000 P 02/17/17 65.0 18.60 20.10

OPRA data is delayed 15 minutes.