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 (2017-01-06)Premium Content

Unum Group (UNM)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UNM 170120C00033000 C 01/20/17 33.0 10.60 12.10
UNM 170120C00034000 C 01/20/17 34.0 8.20 11.80
UNM 170120C00035000 C 01/20/17 35.0 7.10 10.80
UNM 170120C00036000 C 01/20/17 36.0 6.20 9.80
UNM 170120C00037000 C 01/20/17 37.0 5.40 9.80
UNM 170120C00038000 C 01/20/17 38.0 5.60 7.00
UNM 170120C00039000 C 01/20/17 39.0 3.30 7.60
UNM 170120C00040000 C 01/20/17 40.0 3.60 4.90
UNM 170120C00041000 C 01/20/17 41.0 1.20 5.60
UNM 170120C00042000 C 01/20/17 42.0 1.60 3.00
UNM 170120C00043000 C 01/20/17 43.0 0.80 2.00
UNM 170120C00044000 C 01/20/17 44.0 0.55 0.85
UNM 170120C00045000 C 01/20/17 45.0 0.05 0.20
UNM 170120C00046000 C 01/20/17 46.0 0.00 0.25
UNM 170120C00047000 C 01/20/17 47.0 0.00 0.35
UNM 170120C00048000 C 01/20/17 48.0 0.00 0.35
UNM 170120C00049000 C 01/20/17 49.0 0.00 0.35
UNM 170120C00050000 C 01/20/17 50.0 0.00 0.35
UNM 170120C00055000 C 01/20/17 55.0 0.00 0.35
UNM 170120P00033000 P 01/20/17 33.0 0.00 0.30
UNM 170120P00034000 P 01/20/17 34.0 0.00 0.35
UNM 170120P00035000 P 01/20/17 35.0 0.00 0.35
UNM 170120P00036000 P 01/20/17 36.0 0.00 0.35
UNM 170120P00037000 P 01/20/17 37.0 0.00 0.35
UNM 170120P00038000 P 01/20/17 38.0 0.00 0.35
UNM 170120P00039000 P 01/20/17 39.0 0.00 0.35
UNM 170120P00040000 P 01/20/17 40.0 0.00 0.35
UNM 170120P00041000 P 01/20/17 41.0 0.00 0.25
UNM 170120P00042000 P 01/20/17 42.0 0.00 0.25
UNM 170120P00043000 P 01/20/17 43.0 0.00 0.25
UNM 170120P00044000 P 01/20/17 44.0 0.10 0.25
UNM 170120P00045000 P 01/20/17 45.0 0.55 0.85
UNM 170120P00046000 P 01/20/17 46.0 0.00 4.40
UNM 170120P00047000 P 01/20/17 47.0 1.90 3.90
UNM 170120P00048000 P 01/20/17 48.0 1.70 5.80
UNM 170120P00049000 P 01/20/17 49.0 2.45 7.00
UNM 170120P00050000 P 01/20/17 50.0 3.50 8.00
UNM 170120P00055000 P 01/20/17 55.0 10.10 11.50
UNM 170217C00036000 C 02/17/17 36.0 7.60 8.90
UNM 170217C00037000 C 02/17/17 37.0 5.70 9.80
UNM 170217C00038000 C 02/17/17 38.0 4.80 8.80
UNM 170217C00039000 C 02/17/17 39.0 3.70 7.70
UNM 170217C00040000 C 02/17/17 40.0 2.40 6.90
UNM 170217C00041000 C 02/17/17 41.0 3.40 4.20
UNM 170217C00042000 C 02/17/17 42.0 2.55 3.00
UNM 170217C00043000 C 02/17/17 43.0 1.95 2.20
UNM 170217C00044000 C 02/17/17 44.0 1.35 1.55
UNM 170217C00045000 C 02/17/17 45.0 0.90 1.05
UNM 170217C00046000 C 02/17/17 46.0 0.50 0.70
UNM 170217C00047000 C 02/17/17 47.0 0.25 0.40
UNM 170217C00048000 C 02/17/17 48.0 0.05 0.25
UNM 170217C00049000 C 02/17/17 49.0 0.00 0.25
UNM 170217C00050000 C 02/17/17 50.0 0.00 0.25
UNM 170217C00055000 C 02/17/17 55.0 0.00 0.35
UNM 170217C00060000 C 02/17/17 60.0 0.00 0.35
UNM 170217C00065000 C 02/17/17 65.0 0.00 0.35
UNM 170217P00036000 P 02/17/17 36.0 0.00 0.25
UNM 170217P00037000 P 02/17/17 37.0 0.00 0.25
UNM 170217P00038000 P 02/17/17 38.0 0.00 0.25
UNM 170217P00039000 P 02/17/17 39.0 0.05 0.25
UNM 170217P00040000 P 02/17/17 40.0 0.15 0.30
UNM 170217P00041000 P 02/17/17 41.0 0.30 0.45
UNM 170217P00042000 P 02/17/17 42.0 0.35 0.60
UNM 170217P00043000 P 02/17/17 43.0 0.75 0.90
UNM 170217P00044000 P 02/17/17 44.0 1.10 1.25
UNM 170217P00045000 P 02/17/17 45.0 1.55 1.75
UNM 170217P00046000 P 02/17/17 46.0 2.15 2.45
UNM 170217P00047000 P 02/17/17 47.0 2.85 3.30
UNM 170217P00048000 P 02/17/17 48.0 3.70 4.10
UNM 170217P00049000 P 02/17/17 49.0 2.70 7.20
UNM 170217P00050000 P 02/17/17 50.0 4.10 8.20
UNM 170217P00055000 P 02/17/17 55.0 8.50 13.20
UNM 170217P00060000 P 02/17/17 60.0 13.50 18.20
UNM 170217P00065000 P 02/17/17 65.0 20.30 21.70
UNM 170317C00017000 C 03/17/17 17.0 26.60 27.90
UNM 170317C00018000 C 03/17/17 18.0 24.10 28.50
UNM 170317C00019000 C 03/17/17 19.0 23.10 27.50
UNM 170317C00020000 C 03/17/17 20.0 22.10 26.50
UNM 170317C00021000 C 03/17/17 21.0 21.10 25.50
UNM 170317C00022000 C 03/17/17 22.0 20.10 24.50
UNM 170317C00023000 C 03/17/17 23.0 19.10 23.50
UNM 170317C00024000 C 03/17/17 24.0 18.10 22.70
UNM 170317C00025000 C 03/17/17 25.0 17.10 21.50
UNM 170317C00026000 C 03/17/17 26.0 16.10 20.50
UNM 170317C00027000 C 03/17/17 27.0 15.10 19.70
UNM 170317C00028000 C 03/17/17 28.0 14.10 18.60
UNM 170317C00029000 C 03/17/17 29.0 13.10 17.60
UNM 170317C00030000 C 03/17/17 30.0 12.10 16.50
UNM 170317C00031000 C 03/17/17 31.0 11.00 15.60
UNM 170317C00032000 C 03/17/17 32.0 10.10 14.40
UNM 170317C00033000 C 03/17/17 33.0 9.10 13.40
UNM 170317C00034000 C 03/17/17 34.0 8.10 12.70
UNM 170317C00035000 C 03/17/17 35.0 8.50 10.00
UNM 170317C00036000 C 03/17/17 36.0 7.60 8.90
UNM 170317C00037000 C 03/17/17 37.0 6.60 7.90
UNM 170317C00038000 C 03/17/17 38.0 5.70 7.10
UNM 170317C00039000 C 03/17/17 39.0 5.40 5.90
UNM 170317C00040000 C 03/17/17 40.0 4.60 5.00
UNM 170317C00041000 C 03/17/17 41.0 3.80 4.10
UNM 170317C00042000 C 03/17/17 42.0 3.00 3.40
UNM 170317C00043000 C 03/17/17 43.0 2.30 2.65
UNM 170317C00044000 C 03/17/17 44.0 1.75 2.00
UNM 170317C00045000 C 03/17/17 45.0 1.25 1.50
UNM 170317C00046000 C 03/17/17 46.0 0.85 1.10
UNM 170317C00047000 C 03/17/17 47.0 0.55 0.75
UNM 170317C00048000 C 03/17/17 48.0 0.30 0.50
UNM 170317C00049000 C 03/17/17 49.0 0.15 0.35
UNM 170317C00050000 C 03/17/17 50.0 0.05 0.25
UNM 170317C00055000 C 03/17/17 55.0 0.00 0.40
UNM 170317P00017000 P 03/17/17 17.0 0.00 0.35
UNM 170317P00018000 P 03/17/17 18.0 0.00 0.35
UNM 170317P00019000 P 03/17/17 19.0 0.00 0.35
UNM 170317P00020000 P 03/17/17 20.0 0.00 0.40
UNM 170317P00021000 P 03/17/17 21.0 0.00 0.40
UNM 170317P00022000 P 03/17/17 22.0 0.00 0.40
UNM 170317P00023000 P 03/17/17 23.0 0.00 0.40
UNM 170317P00024000 P 03/17/17 24.0 0.00 0.40
UNM 170317P00025000 P 03/17/17 25.0 0.00 0.40
UNM 170317P00026000 P 03/17/17 26.0 0.00 0.40
UNM 170317P00027000 P 03/17/17 27.0 0.00 0.40
UNM 170317P00028000 P 03/17/17 28.0 0.00 0.45
UNM 170317P00029000 P 03/17/17 29.0 0.00 0.45
UNM 170317P00030000 P 03/17/17 30.0 0.00 0.45
UNM 170317P00031000 P 03/17/17 31.0 0.00 0.45
UNM 170317P00032000 P 03/17/17 32.0 0.00 0.25
UNM 170317P00033000 P 03/17/17 33.0 0.00 0.25
UNM 170317P00034000 P 03/17/17 34.0 0.00 0.25
UNM 170317P00035000 P 03/17/17 35.0 0.00 0.25
UNM 170317P00036000 P 03/17/17 36.0 0.05 0.25
UNM 170317P00037000 P 03/17/17 37.0 0.10 0.25
UNM 170317P00038000 P 03/17/17 38.0 0.15 0.30
UNM 170317P00039000 P 03/17/17 39.0 0.25 0.40
UNM 170317P00040000 P 03/17/17 40.0 0.40 0.50
UNM 170317P00041000 P 03/17/17 41.0 0.55 0.65
UNM 170317P00042000 P 03/17/17 42.0 0.75 1.00
UNM 170317P00043000 P 03/17/17 43.0 1.05 1.30
UNM 170317P00044000 P 03/17/17 44.0 1.45 1.55
UNM 170317P00045000 P 03/17/17 45.0 1.95 2.15
UNM 170317P00046000 P 03/17/17 46.0 2.50 2.75
UNM 170317P00047000 P 03/17/17 47.0 3.20 3.50
UNM 170317P00048000 P 03/17/17 48.0 3.90 4.30
UNM 170317P00049000 P 03/17/17 49.0 4.30 5.20
UNM 170317P00050000 P 03/17/17 50.0 4.60 8.20
UNM 170317P00055000 P 03/17/17 55.0 10.40 11.60
UNM 170616C00020000 C 06/16/17 20.0 23.30 25.00
UNM 170616C00021000 C 06/16/17 21.0 21.10 25.50
UNM 170616C00022000 C 06/16/17 22.0 20.10 24.50
UNM 170616C00023000 C 06/16/17 23.0 19.10 23.50
UNM 170616C00024000 C 06/16/17 24.0 19.40 21.00
UNM 170616C00025000 C 06/16/17 25.0 17.10 21.40
UNM 170616C00026000 C 06/16/17 26.0 16.10 20.30
UNM 170616C00027000 C 06/16/17 27.0 16.30 17.90
UNM 170616C00028000 C 06/16/17 28.0 14.10 17.80
UNM 170616C00029000 C 06/16/17 29.0 13.10 16.80
UNM 170616C00030000 C 06/16/17 30.0 12.10 15.50
UNM 170616C00031000 C 06/16/17 31.0 11.10 14.20
UNM 170616C00032000 C 06/16/17 32.0 10.10 13.00
UNM 170616C00033000 C 06/16/17 33.0 9.10 12.30
UNM 170616C00034000 C 06/16/17 34.0 8.10 11.40
UNM 170616C00035000 C 06/16/17 35.0 7.30 10.50
UNM 170616C00036000 C 06/16/17 36.0 8.50 9.00
UNM 170616C00037000 C 06/16/17 37.0 7.60 8.10
UNM 170616C00038000 C 06/16/17 38.0 6.80 7.30
UNM 170616C00039000 C 06/16/17 39.0 6.00 6.40
UNM 170616C00040000 C 06/16/17 40.0 5.20 5.70
UNM 170616C00041000 C 06/16/17 41.0 4.50 4.90
UNM 170616C00042000 C 06/16/17 42.0 3.80 4.20
UNM 170616C00043000 C 06/16/17 43.0 3.20 3.60
UNM 170616C00044000 C 06/16/17 44.0 2.65 3.00
UNM 170616C00045000 C 06/16/17 45.0 2.15 2.50
UNM 170616C00046000 C 06/16/17 46.0 1.70 2.05
UNM 170616C00047000 C 06/16/17 47.0 1.35 1.70
UNM 170616C00048000 C 06/16/17 48.0 1.05 1.35
UNM 170616C00049000 C 06/16/17 49.0 0.75 1.10
UNM 170616C00050000 C 06/16/17 50.0 0.55 0.85
UNM 170616C00055000 C 06/16/17 55.0 0.00 0.25
UNM 170616P00020000 P 06/16/17 20.0 0.00 0.60
UNM 170616P00021000 P 06/16/17 21.0 0.00 0.60
UNM 170616P00022000 P 06/16/17 22.0 0.00 0.65
UNM 170616P00023000 P 06/16/17 23.0 0.00 0.65
UNM 170616P00024000 P 06/16/17 24.0 0.00 0.65
UNM 170616P00025000 P 06/16/17 25.0 0.00 0.25
UNM 170616P00026000 P 06/16/17 26.0 0.00 0.25
UNM 170616P00027000 P 06/16/17 27.0 0.00 0.25
UNM 170616P00028000 P 06/16/17 28.0 0.00 0.25
UNM 170616P00029000 P 06/16/17 29.0 0.00 0.25
UNM 170616P00030000 P 06/16/17 30.0 0.00 0.25
UNM 170616P00031000 P 06/16/17 31.0 0.05 0.30
UNM 170616P00032000 P 06/16/17 32.0 0.05 0.35
UNM 170616P00033000 P 06/16/17 33.0 0.10 0.40
UNM 170616P00034000 P 06/16/17 34.0 0.20 0.45
UNM 170616P00035000 P 06/16/17 35.0 0.25 0.55
UNM 170616P00036000 P 06/16/17 36.0 0.40 0.65
UNM 170616P00037000 P 06/16/17 37.0 0.50 0.80
UNM 170616P00038000 P 06/16/17 38.0 0.70 0.95
UNM 170616P00039000 P 06/16/17 39.0 0.90 1.10
UNM 170616P00040000 P 06/16/17 40.0 1.10 1.30
UNM 170616P00041000 P 06/16/17 41.0 1.30 1.65
UNM 170616P00042000 P 06/16/17 42.0 1.70 1.95
UNM 170616P00043000 P 06/16/17 43.0 2.05 2.35
UNM 170616P00044000 P 06/16/17 44.0 2.40 2.75
UNM 170616P00045000 P 06/16/17 45.0 2.90 3.30
UNM 170616P00046000 P 06/16/17 46.0 3.50 3.80
UNM 170616P00047000 P 06/16/17 47.0 4.10 4.50
UNM 170616P00048000 P 06/16/17 48.0 4.80 5.20
UNM 170616P00049000 P 06/16/17 49.0 5.50 5.90
UNM 170616P00050000 P 06/16/17 50.0 6.20 6.70
UNM 170616P00055000 P 06/16/17 55.0 10.50 12.00

OPRA data is delayed 15 minutes.