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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UNM 141122C00025000 C 11/22/14 25.0 8.00 9.30
UNM 141122C00026000 C 11/22/14 26.0 5.60 9.70
UNM 141122C00027000 C 11/22/14 27.0 6.20 6.90
UNM 141122C00028000 C 11/22/14 28.0 5.20 6.40
UNM 141122C00029000 C 11/22/14 29.0 4.20 4.90
UNM 141122C00030000 C 11/22/14 30.0 3.20 3.80
UNM 141122C00031000 C 11/22/14 31.0 2.30 3.00
UNM 141122C00032000 C 11/22/14 32.0 1.40 2.05
UNM 141122C00033000 C 11/22/14 33.0 0.80 0.95
UNM 141122C00034000 C 11/22/14 34.0 0.30 0.45
UNM 141122C00035000 C 11/22/14 35.0 0.05 0.20
UNM 141122C00036000 C 11/22/14 36.0 0.00 0.25
UNM 141122C00037000 C 11/22/14 37.0 0.00 0.20
UNM 141122C00038000 C 11/22/14 38.0 0.00 0.20
UNM 141122C00039000 C 11/22/14 39.0 0.00 0.25
UNM 141122C00040000 C 11/22/14 40.0 0.00 0.20
UNM 141122C00041000 C 11/22/14 41.0 0.00 0.20
UNM 141122C00042000 C 11/22/14 42.0 0.00 0.25
UNM 141122C00043000 C 11/22/14 43.0 0.00 0.25
UNM 141122C00044000 C 11/22/14 44.0 0.00 0.20
UNM 141122C00045000 C 11/22/14 45.0 0.00 0.25
UNM 141122P00025000 P 11/22/14 25.0 0.00 0.30
UNM 141122P00026000 P 11/22/14 26.0 0.00 0.20
UNM 141122P00027000 P 11/22/14 27.0 0.00 0.30
UNM 141122P00028000 P 11/22/14 28.0 0.00 0.20
UNM 141122P00029000 P 11/22/14 29.0 0.00 0.25
UNM 141122P00030000 P 11/22/14 30.0 0.00 0.25
UNM 141122P00031000 P 11/22/14 31.0 0.00 0.25
UNM 141122P00032000 P 11/22/14 32.0 0.15 0.30
UNM 141122P00033000 P 11/22/14 33.0 0.40 0.50
UNM 141122P00034000 P 11/22/14 34.0 0.85 0.95
UNM 141122P00035000 P 11/22/14 35.0 1.20 1.95
UNM 141122P00036000 P 11/22/14 36.0 1.35 2.85
UNM 141122P00037000 P 11/22/14 37.0 2.80 3.90
UNM 141122P00038000 P 11/22/14 38.0 3.70 4.90
UNM 141122P00039000 P 11/22/14 39.0 4.20 7.10
UNM 141122P00040000 P 11/22/14 40.0 5.20 8.10
UNM 141122P00041000 P 11/22/14 41.0 6.20 9.10
UNM 141122P00042000 P 11/22/14 42.0 6.40 10.50
UNM 141122P00043000 P 11/22/14 43.0 7.30 11.50
UNM 141122P00044000 P 11/22/14 44.0 8.30 12.70
UNM 141122P00045000 P 11/22/14 45.0 10.70 12.20
UNM 141220C00018000 C 12/20/14 18.0 15.00 16.30
UNM 141220C00019000 C 12/20/14 19.0 12.30 16.90
UNM 141220C00020000 C 12/20/14 20.0 11.30 15.90
UNM 141220C00021000 C 12/20/14 21.0 10.50 14.80
UNM 141220C00023000 C 12/20/14 23.0 8.50 12.80
UNM 141220C00024000 C 12/20/14 24.0 7.60 11.70
UNM 141220C00025000 C 12/20/14 25.0 6.60 10.70
UNM 141220C00026000 C 12/20/14 26.0 6.90 8.50
UNM 141220C00027000 C 12/20/14 27.0 6.20 7.40
UNM 141220C00028000 C 12/20/14 28.0 5.20 6.40
UNM 141220C00029000 C 12/20/14 29.0 4.20 5.40
UNM 141220C00030000 C 12/20/14 30.0 3.30 4.30
UNM 141220C00031000 C 12/20/14 31.0 2.45 3.30
UNM 141220C00032000 C 12/20/14 32.0 1.80 2.00
UNM 141220C00033000 C 12/20/14 33.0 1.10 1.30
UNM 141220C00034000 C 12/20/14 34.0 0.55 0.75
UNM 141220C00035000 C 12/20/14 35.0 0.25 0.40
UNM 141220C00036000 C 12/20/14 36.0 0.10 0.30
UNM 141220C00037000 C 12/20/14 37.0 0.00 0.25
UNM 141220C00038000 C 12/20/14 38.0 0.00 0.25
UNM 141220C00039000 C 12/20/14 39.0 0.00 0.25
UNM 141220C00040000 C 12/20/14 40.0 0.00 0.25
UNM 141220C00041000 C 12/20/14 41.0 0.00 0.25
UNM 141220C00042000 C 12/20/14 42.0 0.00 0.25
UNM 141220C00043000 C 12/20/14 43.0 0.00 0.25
UNM 141220C00044000 C 12/20/14 44.0 0.00 0.25
UNM 141220C00045000 C 12/20/14 45.0 0.00 0.25
UNM 141220P00018000 P 12/20/14 18.0 0.00 0.25
UNM 141220P00019000 P 12/20/14 19.0 0.00 0.25
UNM 141220P00020000 P 12/20/14 20.0 0.00 0.25
UNM 141220P00021000 P 12/20/14 21.0 0.00 0.25
UNM 141220P00023000 P 12/20/14 23.0 0.00 0.30
UNM 141220P00024000 P 12/20/14 24.0 0.00 0.30
UNM 141220P00025000 P 12/20/14 25.0 0.00 0.25
UNM 141220P00026000 P 12/20/14 26.0 0.00 0.25
UNM 141220P00027000 P 12/20/14 27.0 0.00 0.25
UNM 141220P00028000 P 12/20/14 28.0 0.00 0.25
UNM 141220P00029000 P 12/20/14 29.0 0.00 0.25
UNM 141220P00030000 P 12/20/14 30.0 0.00 0.40
UNM 141220P00031000 P 12/20/14 31.0 0.20 0.35
UNM 141220P00032000 P 12/20/14 32.0 0.40 0.55
UNM 141220P00033000 P 12/20/14 33.0 0.70 0.90
UNM 141220P00034000 P 12/20/14 34.0 1.15 1.25
UNM 141220P00035000 P 12/20/14 35.0 1.55 2.10
UNM 141220P00036000 P 12/20/14 36.0 2.15 3.00
UNM 141220P00037000 P 12/20/14 37.0 2.80 3.90
UNM 141220P00038000 P 12/20/14 38.0 3.70 4.90
UNM 141220P00039000 P 12/20/14 39.0 4.70 5.90
UNM 141220P00040000 P 12/20/14 40.0 5.70 6.90
UNM 141220P00041000 P 12/20/14 41.0 5.60 8.90
UNM 141220P00042000 P 12/20/14 42.0 6.40 10.50
UNM 141220P00043000 P 12/20/14 43.0 7.40 11.50
UNM 141220P00044000 P 12/20/14 44.0 8.30 12.50
UNM 141220P00045000 P 12/20/14 45.0 10.70 12.20
UNM 150320C00019000 C 03/20/15 19.0 14.10 15.50
UNM 150320C00020000 C 03/20/15 20.0 11.20 15.70
UNM 150320C00021000 C 03/20/15 21.0 10.50 14.80
UNM 150320C00022000 C 03/20/15 22.0 9.50 13.70
UNM 150320C00023000 C 03/20/15 23.0 8.50 12.80
UNM 150320C00024000 C 03/20/15 24.0 7.60 12.00
UNM 150320C00025000 C 03/20/15 25.0 6.60 10.90
UNM 150320C00026000 C 03/20/15 26.0 6.90 8.60
UNM 150320C00027000 C 03/20/15 27.0 6.30 7.60
UNM 150320C00028000 C 03/20/15 28.0 5.40 6.70
UNM 150320C00029000 C 03/20/15 29.0 4.50 5.70
UNM 150320C00030000 C 03/20/15 30.0 3.70 4.70
UNM 150320C00031000 C 03/20/15 31.0 2.90 3.80
UNM 150320C00032000 C 03/20/15 32.0 2.20 3.10
UNM 150320C00033000 C 03/20/15 33.0 1.65 2.35
UNM 150320C00034000 C 03/20/15 34.0 1.15 1.75
UNM 150320C00035000 C 03/20/15 35.0 0.75 1.30
UNM 150320C00036000 C 03/20/15 36.0 0.35 1.00
UNM 150320C00037000 C 03/20/15 37.0 0.10 0.65
UNM 150320C00038000 C 03/20/15 38.0 0.10 0.50
UNM 150320C00039000 C 03/20/15 39.0 0.00 0.25
UNM 150320C00040000 C 03/20/15 40.0 0.00 0.25
UNM 150320C00041000 C 03/20/15 41.0 0.00 0.25
UNM 150320C00042000 C 03/20/15 42.0 0.00 0.25
UNM 150320C00043000 C 03/20/15 43.0 0.00 0.25
UNM 150320C00044000 C 03/20/15 44.0 0.00 0.25
UNM 150320C00045000 C 03/20/15 45.0 0.00 0.25
UNM 150320P00019000 P 03/20/15 19.0 0.00 0.25
UNM 150320P00020000 P 03/20/15 20.0 0.00 0.25
UNM 150320P00021000 P 03/20/15 21.0 0.00 0.25
UNM 150320P00022000 P 03/20/15 22.0 0.00 0.25
UNM 150320P00023000 P 03/20/15 23.0 0.00 0.25
UNM 150320P00024000 P 03/20/15 24.0 0.00 0.30
UNM 150320P00025000 P 03/20/15 25.0 0.00 0.25
UNM 150320P00026000 P 03/20/15 26.0 0.05 0.30
UNM 150320P00027000 P 03/20/15 27.0 0.00 0.50
UNM 150320P00028000 P 03/20/15 28.0 0.10 0.55
UNM 150320P00029000 P 03/20/15 29.0 0.10 0.65
UNM 150320P00030000 P 03/20/15 30.0 0.35 0.85
UNM 150320P00031000 P 03/20/15 31.0 0.55 1.05
UNM 150320P00032000 P 03/20/15 32.0 0.80 1.20
UNM 150320P00033000 P 03/20/15 33.0 1.20 1.65
UNM 150320P00034000 P 03/20/15 34.0 1.65 2.15
UNM 150320P00035000 P 03/20/15 35.0 2.00 2.80
UNM 150320P00036000 P 03/20/15 36.0 2.80 3.60
UNM 150320P00037000 P 03/20/15 37.0 3.40 4.40
UNM 150320P00038000 P 03/20/15 38.0 4.30 5.20
UNM 150320P00039000 P 03/20/15 39.0 4.90 6.20
UNM 150320P00040000 P 03/20/15 40.0 5.80 7.10
UNM 150320P00041000 P 03/20/15 41.0 5.40 9.70
UNM 150320P00042000 P 03/20/15 42.0 6.40 10.60
UNM 150320P00043000 P 03/20/15 43.0 7.40 11.40
UNM 150320P00044000 P 03/20/15 44.0 8.40 12.70
UNM 150320P00045000 P 03/20/15 45.0 10.80 12.20
UNM 150619C00020000 C 06/19/15 20.0 13.20 14.40
UNM 150619C00021000 C 06/19/15 21.0 10.60 15.00
UNM 150619C00022000 C 06/19/15 22.0 9.60 13.80
UNM 150619C00023000 C 06/19/15 23.0 9.00 12.90
UNM 150619C00024000 C 06/19/15 24.0 9.20 11.70
UNM 150619C00025000 C 06/19/15 25.0 8.30 10.70
UNM 150619C00026000 C 06/19/15 26.0 7.30 9.70
UNM 150619C00027000 C 06/19/15 27.0 5.90 8.30
UNM 150619C00028000 C 06/19/15 28.0 5.60 6.70
UNM 150619C00029000 C 06/19/15 29.0 4.60 5.60
UNM 150619C00030000 C 06/19/15 30.0 3.90 5.00
UNM 150619C00031000 C 06/19/15 31.0 3.20 4.10
UNM 150619C00032000 C 06/19/15 32.0 2.55 3.50
UNM 150619C00033000 C 06/19/15 33.0 1.95 2.90
UNM 150619C00034000 C 06/19/15 34.0 1.45 2.30
UNM 150619C00035000 C 06/19/15 35.0 0.95 1.90
UNM 150619C00036000 C 06/19/15 36.0 0.60 1.45
UNM 150619C00037000 C 06/19/15 37.0 0.55 1.20
UNM 150619C00038000 C 06/19/15 38.0 0.30 0.95
UNM 150619C00039000 C 06/19/15 39.0 0.20 0.50
UNM 150619C00040000 C 06/19/15 40.0 0.10 0.60
UNM 150619C00041000 C 06/19/15 41.0 0.05 0.55
UNM 150619C00042000 C 06/19/15 42.0 0.00 0.50
UNM 150619C00043000 C 06/19/15 43.0 0.00 0.45
UNM 150619C00044000 C 06/19/15 44.0 0.00 0.40
UNM 150619C00045000 C 06/19/15 45.0 0.00 0.40
UNM 150619P00020000 P 06/19/15 20.0 0.00 0.45
UNM 150619P00021000 P 06/19/15 21.0 0.00 0.50
UNM 150619P00022000 P 06/19/15 22.0 0.00 0.50
UNM 150619P00023000 P 06/19/15 23.0 0.00 0.45
UNM 150619P00024000 P 06/19/15 24.0 0.00 0.50
UNM 150619P00025000 P 06/19/15 25.0 0.00 0.55
UNM 150619P00026000 P 06/19/15 26.0 0.10 0.70
UNM 150619P00027000 P 06/19/15 27.0 0.20 0.85
UNM 150619P00028000 P 06/19/15 28.0 0.20 0.85
UNM 150619P00029000 P 06/19/15 29.0 0.45 1.00
UNM 150619P00030000 P 06/19/15 30.0 0.70 1.35
UNM 150619P00031000 P 06/19/15 31.0 0.95 1.50
UNM 150619P00032000 P 06/19/15 32.0 1.10 1.85
UNM 150619P00033000 P 06/19/15 33.0 1.70 2.35
UNM 150619P00034000 P 06/19/15 34.0 2.10 2.85
UNM 150619P00035000 P 06/19/15 35.0 2.50 3.50
UNM 150619P00036000 P 06/19/15 36.0 3.00 4.10
UNM 150619P00037000 P 06/19/15 37.0 4.00 4.80
UNM 150619P00038000 P 06/19/15 38.0 4.50 5.60
UNM 150619P00039000 P 06/19/15 39.0 5.30 6.50
UNM 150619P00040000 P 06/19/15 40.0 6.20 7.40
UNM 150619P00041000 P 06/19/15 41.0 5.80 8.80
UNM 150619P00042000 P 06/19/15 42.0 7.00 9.70
UNM 150619P00043000 P 06/19/15 43.0 7.60 11.80
UNM 150619P00044000 P 06/19/15 44.0 8.50 12.80
UNM 150619P00045000 P 06/19/15 45.0 11.00 12.50

OPRA data is delayed 15 minutes.