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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UNM 150417C00026000 C 04/17/15 26.0 5.40 9.70
UNM 150417C00027000 C 04/17/15 27.0 4.30 8.70
UNM 150417C00028000 C 04/17/15 28.0 3.30 7.70
UNM 150417C00029000 C 04/17/15 29.0 2.40 6.70
UNM 150417C00030000 C 04/17/15 30.0 1.30 4.10
UNM 150417C00031000 C 04/17/15 31.0 0.40 2.95
UNM 150417C00032000 C 04/17/15 32.0 0.00 4.80
UNM 150417C00033000 C 04/17/15 33.0 0.90 1.40
UNM 150417C00034000 C 04/17/15 34.0 0.35 0.50
UNM 150417C00035000 C 04/17/15 35.0 0.00 0.25
UNM 150417C00036000 C 04/17/15 36.0 0.00 1.85
UNM 150417C00037000 C 04/17/15 37.0 0.00 0.50
UNM 150417C00038000 C 04/17/15 38.0 0.00 4.80
UNM 150417C00039000 C 04/17/15 39.0 0.00 4.70
UNM 150417C00040000 C 04/17/15 40.0 0.00 4.80
UNM 150417C00041000 C 04/17/15 41.0 0.00 4.80
UNM 150417C00042000 C 04/17/15 42.0 0.00 4.80
UNM 150417P00026000 P 04/17/15 26.0 0.00 1.85
UNM 150417P00027000 P 04/17/15 27.0 0.00 1.85
UNM 150417P00028000 P 04/17/15 28.0 0.00 1.85
UNM 150417P00029000 P 04/17/15 29.0 0.00 1.85
UNM 150417P00030000 P 04/17/15 30.0 0.00 1.90
UNM 150417P00031000 P 04/17/15 31.0 0.00 1.90
UNM 150417P00032000 P 04/17/15 32.0 0.10 0.35
UNM 150417P00033000 P 04/17/15 33.0 0.30 0.40
UNM 150417P00034000 P 04/17/15 34.0 0.70 0.85
UNM 150417P00035000 P 04/17/15 35.0 0.00 1.85
UNM 150417P00036000 P 04/17/15 36.0 0.20 2.85
UNM 150417P00037000 P 04/17/15 37.0 1.30 5.60
UNM 150417P00038000 P 04/17/15 38.0 2.30 6.60
UNM 150417P00039000 P 04/17/15 39.0 3.30 7.70
UNM 150417P00040000 P 04/17/15 40.0 4.30 8.80
UNM 150417P00041000 P 04/17/15 41.0 5.30 9.80
UNM 150417P00042000 P 04/17/15 42.0 6.30 10.60
UNM 150515C00024000 C 05/15/15 24.0 8.00 11.70
UNM 150515C00025000 C 05/15/15 25.0 6.40 10.70
UNM 150515C00026000 C 05/15/15 26.0 5.40 9.70
UNM 150515C00027000 C 05/15/15 27.0 4.30 8.70
UNM 150515C00028000 C 05/15/15 28.0 3.50 6.00
UNM 150515C00029000 C 05/15/15 29.0 2.50 5.10
UNM 150515C00030000 C 05/15/15 30.0 1.60 4.10
UNM 150515C00031000 C 05/15/15 31.0 2.50 3.10
UNM 150515C00032000 C 05/15/15 32.0 1.95 2.40
UNM 150515C00033000 C 05/15/15 33.0 1.25 1.45
UNM 150515C00034000 C 05/15/15 34.0 0.65 0.80
UNM 150515C00035000 C 05/15/15 35.0 0.30 0.45
UNM 150515C00036000 C 05/15/15 36.0 0.00 0.35
UNM 150515C00037000 C 05/15/15 37.0 0.00 0.25
UNM 150515C00038000 C 05/15/15 38.0 0.00 2.40
UNM 150515C00039000 C 05/15/15 39.0 0.00 2.70
UNM 150515C00040000 C 05/15/15 40.0 0.00 2.70
UNM 150515C00041000 C 05/15/15 41.0 0.00 4.80
UNM 150515C00042000 C 05/15/15 42.0 0.00 2.40
UNM 150515P00024000 P 05/15/15 24.0 0.00 2.45
UNM 150515P00025000 P 05/15/15 25.0 0.00 2.45
UNM 150515P00026000 P 05/15/15 26.0 0.00 2.45
UNM 150515P00027000 P 05/15/15 27.0 0.00 0.30
UNM 150515P00028000 P 05/15/15 28.0 0.00 0.30
UNM 150515P00029000 P 05/15/15 29.0 0.05 0.35
UNM 150515P00030000 P 05/15/15 30.0 0.10 0.40
UNM 150515P00031000 P 05/15/15 31.0 0.30 0.50
UNM 150515P00032000 P 05/15/15 32.0 0.45 0.65
UNM 150515P00033000 P 05/15/15 33.0 0.70 0.90
UNM 150515P00034000 P 05/15/15 34.0 1.15 1.40
UNM 150515P00035000 P 05/15/15 35.0 1.05 2.25
UNM 150515P00036000 P 05/15/15 36.0 0.50 3.10
UNM 150515P00037000 P 05/15/15 37.0 1.50 4.00
UNM 150515P00038000 P 05/15/15 38.0 2.50 6.90
UNM 150515P00039000 P 05/15/15 39.0 3.50 7.90
UNM 150515P00040000 P 05/15/15 40.0 4.50 8.90
UNM 150515P00041000 P 05/15/15 41.0 5.50 9.90
UNM 150515P00042000 P 05/15/15 42.0 6.50 10.80
UNM 150619C00019000 C 06/19/15 19.0 12.40 16.70
UNM 150619C00020000 C 06/19/15 20.0 11.30 15.70
UNM 150619C00021000 C 06/19/15 21.0 10.30 14.70
UNM 150619C00022000 C 06/19/15 22.0 9.40 13.70
UNM 150619C00023000 C 06/19/15 23.0 8.40 12.70
UNM 150619C00024000 C 06/19/15 24.0 7.40 11.70
UNM 150619C00025000 C 06/19/15 25.0 6.50 10.70
UNM 150619C00026000 C 06/19/15 26.0 5.50 9.70
UNM 150619C00027000 C 06/19/15 27.0 5.10 7.30
UNM 150619C00028000 C 06/19/15 28.0 5.30 6.00
UNM 150619C00029000 C 06/19/15 29.0 3.30 5.30
UNM 150619C00030000 C 06/19/15 30.0 3.50 4.10
UNM 150619C00031000 C 06/19/15 31.0 2.70 3.20
UNM 150619C00032000 C 06/19/15 32.0 2.20 2.45
UNM 150619C00033000 C 06/19/15 33.0 1.50 1.75
UNM 150619C00034000 C 06/19/15 34.0 0.95 1.05
UNM 150619C00035000 C 06/19/15 35.0 0.55 0.75
UNM 150619C00036000 C 06/19/15 36.0 0.30 0.45
UNM 150619C00037000 C 06/19/15 37.0 0.00 0.40
UNM 150619C00038000 C 06/19/15 38.0 0.00 0.30
UNM 150619C00039000 C 06/19/15 39.0 0.00 0.25
UNM 150619C00040000 C 06/19/15 40.0 0.00 0.20
UNM 150619C00041000 C 06/19/15 41.0 0.00 0.25
UNM 150619C00042000 C 06/19/15 42.0 0.00 0.25
UNM 150619C00043000 C 06/19/15 43.0 0.00 0.25
UNM 150619C00044000 C 06/19/15 44.0 0.00 0.25
UNM 150619C00045000 C 06/19/15 45.0 0.00 0.25
UNM 150619P00019000 P 06/19/15 19.0 0.00 0.25
UNM 150619P00020000 P 06/19/15 20.0 0.00 0.30
UNM 150619P00021000 P 06/19/15 21.0 0.00 0.30
UNM 150619P00022000 P 06/19/15 22.0 0.00 0.30
UNM 150619P00023000 P 06/19/15 23.0 0.00 0.30
UNM 150619P00024000 P 06/19/15 24.0 0.00 0.30
UNM 150619P00025000 P 06/19/15 25.0 0.00 0.35
UNM 150619P00026000 P 06/19/15 26.0 0.00 0.35
UNM 150619P00027000 P 06/19/15 27.0 0.00 0.40
UNM 150619P00028000 P 06/19/15 28.0 0.05 0.45
UNM 150619P00029000 P 06/19/15 29.0 0.15 0.45
UNM 150619P00030000 P 06/19/15 30.0 0.35 0.60
UNM 150619P00031000 P 06/19/15 31.0 0.50 0.70
UNM 150619P00032000 P 06/19/15 32.0 0.70 0.95
UNM 150619P00033000 P 06/19/15 33.0 1.00 1.25
UNM 150619P00034000 P 06/19/15 34.0 1.45 1.75
UNM 150619P00035000 P 06/19/15 35.0 2.05 2.50
UNM 150619P00036000 P 06/19/15 36.0 2.70 3.30
UNM 150619P00037000 P 06/19/15 37.0 3.00 4.10
UNM 150619P00038000 P 06/19/15 38.0 4.10 5.00
UNM 150619P00039000 P 06/19/15 39.0 4.80 6.00
UNM 150619P00040000 P 06/19/15 40.0 4.80 7.30
UNM 150619P00041000 P 06/19/15 41.0 5.30 9.80
UNM 150619P00042000 P 06/19/15 42.0 6.50 10.90
UNM 150619P00043000 P 06/19/15 43.0 7.50 11.80
UNM 150619P00044000 P 06/19/15 44.0 8.50 12.80
UNM 150619P00045000 P 06/19/15 45.0 9.50 13.80
UNM 150918C00019000 C 09/18/15 19.0 12.30 16.70
UNM 150918C00020000 C 09/18/15 20.0 11.40 15.70
UNM 150918C00021000 C 09/18/15 21.0 10.40 14.70
UNM 150918C00022000 C 09/18/15 22.0 9.40 13.70
UNM 150918C00023000 C 09/18/15 23.0 8.40 12.70
UNM 150918C00024000 C 09/18/15 24.0 7.50 11.80
UNM 150918C00025000 C 09/18/15 25.0 7.30 9.60
UNM 150918C00026000 C 09/18/15 26.0 6.20 9.00
UNM 150918C00027000 C 09/18/15 27.0 6.10 7.20
UNM 150918C00028000 C 09/18/15 28.0 5.40 6.30
UNM 150918C00029000 C 09/18/15 29.0 4.50 5.50
UNM 150918C00030000 C 09/18/15 30.0 3.80 4.70
UNM 150918C00031000 C 09/18/15 31.0 3.30 3.90
UNM 150918C00032000 C 09/18/15 32.0 2.65 2.90
UNM 150918C00033000 C 09/18/15 33.0 2.00 2.30
UNM 150918C00034000 C 09/18/15 34.0 1.45 1.75
UNM 150918C00035000 C 09/18/15 35.0 1.05 1.45
UNM 150918C00036000 C 09/18/15 36.0 0.70 1.00
UNM 150918C00037000 C 09/18/15 37.0 0.45 0.75
UNM 150918C00038000 C 09/18/15 38.0 0.05 0.55
UNM 150918C00039000 C 09/18/15 39.0 0.00 0.60
UNM 150918C00040000 C 09/18/15 40.0 0.00 0.50
UNM 150918C00041000 C 09/18/15 41.0 0.00 0.35
UNM 150918C00042000 C 09/18/15 42.0 0.00 0.35
UNM 150918C00043000 C 09/18/15 43.0 0.00 0.35
UNM 150918C00044000 C 09/18/15 44.0 0.00 0.40
UNM 150918C00045000 C 09/18/15 45.0 0.00 0.35
UNM 150918P00019000 P 09/18/15 19.0 0.00 0.40
UNM 150918P00020000 P 09/18/15 20.0 0.00 0.40
UNM 150918P00021000 P 09/18/15 21.0 0.00 0.45
UNM 150918P00022000 P 09/18/15 22.0 0.00 0.45
UNM 150918P00023000 P 09/18/15 23.0 0.00 0.45
UNM 150918P00024000 P 09/18/15 24.0 0.05 0.50
UNM 150918P00025000 P 09/18/15 25.0 0.10 0.50
UNM 150918P00026000 P 09/18/15 26.0 0.10 0.55
UNM 150918P00027000 P 09/18/15 27.0 0.20 0.65
UNM 150918P00028000 P 09/18/15 28.0 0.40 0.80
UNM 150918P00029000 P 09/18/15 29.0 0.55 0.90
UNM 150918P00030000 P 09/18/15 30.0 0.70 1.10
UNM 150918P00031000 P 09/18/15 31.0 0.95 1.35
UNM 150918P00032000 P 09/18/15 32.0 1.30 1.70
UNM 150918P00033000 P 09/18/15 33.0 1.70 2.00
UNM 150918P00034000 P 09/18/15 34.0 2.10 2.55
UNM 150918P00035000 P 09/18/15 35.0 2.70 3.10
UNM 150918P00036000 P 09/18/15 36.0 3.30 4.00
UNM 150918P00037000 P 09/18/15 37.0 2.95 4.90
UNM 150918P00038000 P 09/18/15 38.0 3.70 7.30
UNM 150918P00039000 P 09/18/15 39.0 5.30 6.80
UNM 150918P00040000 P 09/18/15 40.0 6.00 8.00
UNM 150918P00041000 P 09/18/15 41.0 6.50 9.40
UNM 150918P00042000 P 09/18/15 42.0 6.60 11.00
UNM 150918P00043000 P 09/18/15 43.0 7.60 12.00
UNM 150918P00044000 P 09/18/15 44.0 8.60 13.00
UNM 150918P00045000 P 09/18/15 45.0 9.60 13.90

OPRA data is delayed 15 minutes.