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 (2016-01-08)Premium Content

Unum Group (UNM)
As of Feb 8 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UNM 160219C00020000 C 02/19/16 20.0 5.80 7.60
UNM 160219C00021000 C 02/19/16 21.0 4.80 6.60
UNM 160219C00022000 C 02/19/16 22.0 3.90 6.10
UNM 160219C00023000 C 02/19/16 23.0 2.80 5.00
UNM 160219C00024000 C 02/19/16 24.0 2.05 4.10
UNM 160219C00025000 C 02/19/16 25.0 1.25 2.75
UNM 160219C00026000 C 02/19/16 26.0 0.75 1.45
UNM 160219C00027000 C 02/19/16 27.0 0.35 0.65
UNM 160219C00028000 C 02/19/16 28.0 0.15 0.35
UNM 160219C00029000 C 02/19/16 29.0 0.00 0.30
UNM 160219C00030000 C 02/19/16 30.0 0.00 0.30
UNM 160219C00031000 C 02/19/16 31.0 0.00 0.25
UNM 160219C00032000 C 02/19/16 32.0 0.00 0.25
UNM 160219C00033000 C 02/19/16 33.0 0.00 0.25
UNM 160219C00034000 C 02/19/16 34.0 0.00 0.25
UNM 160219C00035000 C 02/19/16 35.0 0.00 0.25
UNM 160219C00036000 C 02/19/16 36.0 0.00 0.25
UNM 160219C00037000 C 02/19/16 37.0 0.00 0.25
UNM 160219C00038000 C 02/19/16 38.0 0.00 0.25
UNM 160219C00039000 C 02/19/16 39.0 0.00 0.25
UNM 160219C00040000 C 02/19/16 40.0 0.00 0.25
UNM 160219C00041000 C 02/19/16 41.0 0.00 0.25
UNM 160219C00042000 C 02/19/16 42.0 0.00 0.25
UNM 160219P00020000 P 02/19/16 20.0 0.00 0.25
UNM 160219P00021000 P 02/19/16 21.0 0.00 0.25
UNM 160219P00022000 P 02/19/16 22.0 0.00 0.25
UNM 160219P00023000 P 02/19/16 23.0 0.00 0.30
UNM 160219P00024000 P 02/19/16 24.0 0.00 0.30
UNM 160219P00025000 P 02/19/16 25.0 0.30 0.45
UNM 160219P00026000 P 02/19/16 26.0 0.65 0.80
UNM 160219P00027000 P 02/19/16 27.0 0.85 1.50
UNM 160219P00028000 P 02/19/16 28.0 0.90 2.30
UNM 160219P00029000 P 02/19/16 29.0 1.60 3.50
UNM 160219P00030000 P 02/19/16 30.0 2.80 4.30
UNM 160219P00031000 P 02/19/16 31.0 2.60 5.90
UNM 160219P00032000 P 02/19/16 32.0 4.50 6.30
UNM 160219P00033000 P 02/19/16 33.0 5.50 7.30
UNM 160219P00034000 P 02/19/16 34.0 5.50 8.30
UNM 160219P00035000 P 02/19/16 35.0 7.60 9.30
UNM 160219P00036000 P 02/19/16 36.0 8.60 10.30
UNM 160219P00037000 P 02/19/16 37.0 9.60 11.40
UNM 160219P00038000 P 02/19/16 38.0 10.60 12.60
UNM 160219P00039000 P 02/19/16 39.0 11.30 13.40
UNM 160219P00040000 P 02/19/16 40.0 12.80 14.40
UNM 160219P00041000 P 02/19/16 41.0 13.80 15.40
UNM 160219P00042000 P 02/19/16 42.0 14.50 16.40
UNM 160318C00020000 C 03/18/16 20.0 6.00 7.50
UNM 160318C00021000 C 03/18/16 21.0 5.10 6.40
UNM 160318C00022000 C 03/18/16 22.0 4.20 5.30
UNM 160318C00023000 C 03/18/16 23.0 3.30 4.80
UNM 160318C00024000 C 03/18/16 24.0 2.55 3.80
UNM 160318C00025000 C 03/18/16 25.0 1.85 3.00
UNM 160318C00026000 C 03/18/16 26.0 1.30 1.60
UNM 160318C00027000 C 03/18/16 27.0 0.80 1.05
UNM 160318C00028000 C 03/18/16 28.0 0.50 0.70
UNM 160318C00029000 C 03/18/16 29.0 0.20 0.40
UNM 160318C00030000 C 03/18/16 30.0 0.05 0.40
UNM 160318C00031000 C 03/18/16 31.0 0.00 0.35
UNM 160318C00032000 C 03/18/16 32.0 0.00 0.30
UNM 160318C00033000 C 03/18/16 33.0 0.00 0.25
UNM 160318C00034000 C 03/18/16 34.0 0.00 0.25
UNM 160318C00035000 C 03/18/16 35.0 0.00 0.20
UNM 160318C00036000 C 03/18/16 36.0 0.00 0.25
UNM 160318C00037000 C 03/18/16 37.0 0.00 0.25
UNM 160318C00038000 C 03/18/16 38.0 0.00 0.25
UNM 160318C00039000 C 03/18/16 39.0 0.00 0.25
UNM 160318C00040000 C 03/18/16 40.0 0.00 0.25
UNM 160318C00041000 C 03/18/16 41.0 0.00 0.25
UNM 160318C00042000 C 03/18/16 42.0 0.00 0.25
UNM 160318C00043000 C 03/18/16 43.0 0.00 0.25
UNM 160318C00044000 C 03/18/16 44.0 0.00 0.25
UNM 160318C00045000 C 03/18/16 45.0 0.00 0.25
UNM 160318C00046000 C 03/18/16 46.0 0.00 0.25
UNM 160318P00020000 P 03/18/16 20.0 0.00 0.30
UNM 160318P00021000 P 03/18/16 21.0 0.00 0.35
UNM 160318P00022000 P 03/18/16 22.0 0.00 0.35
UNM 160318P00023000 P 03/18/16 23.0 0.00 0.45
UNM 160318P00024000 P 03/18/16 24.0 0.45 0.65
UNM 160318P00025000 P 03/18/16 25.0 0.75 0.90
UNM 160318P00026000 P 03/18/16 26.0 1.15 1.30
UNM 160318P00027000 P 03/18/16 27.0 1.45 1.85
UNM 160318P00028000 P 03/18/16 28.0 1.90 2.65
UNM 160318P00029000 P 03/18/16 29.0 2.25 3.50
UNM 160318P00030000 P 03/18/16 30.0 2.90 4.40
UNM 160318P00031000 P 03/18/16 31.0 3.70 5.30
UNM 160318P00032000 P 03/18/16 32.0 4.50 6.30
UNM 160318P00033000 P 03/18/16 33.0 5.60 7.30
UNM 160318P00034000 P 03/18/16 34.0 5.50 8.90
UNM 160318P00035000 P 03/18/16 35.0 7.60 9.30
UNM 160318P00036000 P 03/18/16 36.0 8.60 10.30
UNM 160318P00037000 P 03/18/16 37.0 9.60 11.40
UNM 160318P00038000 P 03/18/16 38.0 10.60 12.20
UNM 160318P00039000 P 03/18/16 39.0 11.60 13.60
UNM 160318P00040000 P 03/18/16 40.0 12.60 14.20
UNM 160318P00041000 P 03/18/16 41.0 13.60 15.20
UNM 160318P00042000 P 03/18/16 42.0 14.60 16.20
UNM 160318P00043000 P 03/18/16 43.0 15.60 17.40
UNM 160318P00044000 P 03/18/16 44.0 16.60 18.40
UNM 160318P00045000 P 03/18/16 45.0 17.60 19.40
UNM 160318P00046000 P 03/18/16 46.0 18.50 20.30
UNM 160617C00018000 C 06/17/16 18.0 8.00 10.00
UNM 160617C00019000 C 06/17/16 19.0 7.00 9.20
UNM 160617C00020000 C 06/17/16 20.0 6.20 7.80
UNM 160617C00021000 C 06/17/16 21.0 5.30 6.50
UNM 160617C00022000 C 06/17/16 22.0 4.60 5.20
UNM 160617C00023000 C 06/17/16 23.0 3.80 4.20
UNM 160617C00024000 C 06/17/16 24.0 3.20 3.50
UNM 160617C00025000 C 06/17/16 25.0 2.60 2.90
UNM 160617C00026000 C 06/17/16 26.0 2.00 2.30
UNM 160617C00027000 C 06/17/16 27.0 1.55 1.85
UNM 160617C00028000 C 06/17/16 28.0 1.15 1.45
UNM 160617C00029000 C 06/17/16 29.0 0.90 1.15
UNM 160617C00030000 C 06/17/16 30.0 0.60 0.90
UNM 160617C00031000 C 06/17/16 31.0 0.30 0.70
UNM 160617C00032000 C 06/17/16 32.0 0.10 0.55
UNM 160617C00033000 C 06/17/16 33.0 0.05 0.50
UNM 160617C00034000 C 06/17/16 34.0 0.00 0.50
UNM 160617C00035000 C 06/17/16 35.0 0.00 0.45
UNM 160617C00036000 C 06/17/16 36.0 0.00 0.45
UNM 160617C00037000 C 06/17/16 37.0 0.00 0.40
UNM 160617C00038000 C 06/17/16 38.0 0.00 0.40
UNM 160617C00039000 C 06/17/16 39.0 0.00 0.35
UNM 160617C00040000 C 06/17/16 40.0 0.00 0.35
UNM 160617C00041000 C 06/17/16 41.0 0.00 0.35
UNM 160617C00042000 C 06/17/16 42.0 0.00 0.35
UNM 160617C00043000 C 06/17/16 43.0 0.00 0.35
UNM 160617C00044000 C 06/17/16 44.0 0.00 0.35
UNM 160617C00045000 C 06/17/16 45.0 0.00 0.35
UNM 160617P00018000 P 06/17/16 18.0 0.00 0.50
UNM 160617P00019000 P 06/17/16 19.0 0.00 0.50
UNM 160617P00020000 P 06/17/16 20.0 0.05 0.50
UNM 160617P00021000 P 06/17/16 21.0 0.40 0.70
UNM 160617P00022000 P 06/17/16 22.0 0.55 0.90
UNM 160617P00023000 P 06/17/16 23.0 0.75 1.15
UNM 160617P00024000 P 06/17/16 24.0 1.15 1.45
UNM 160617P00025000 P 06/17/16 25.0 1.35 1.85
UNM 160617P00026000 P 06/17/16 26.0 1.75 2.25
UNM 160617P00027000 P 06/17/16 27.0 2.25 2.80
UNM 160617P00028000 P 06/17/16 28.0 2.90 3.40
UNM 160617P00029000 P 06/17/16 29.0 3.60 4.10
UNM 160617P00030000 P 06/17/16 30.0 3.30 5.00
UNM 160617P00031000 P 06/17/16 31.0 4.10 5.70
UNM 160617P00032000 P 06/17/16 32.0 4.90 6.60
UNM 160617P00033000 P 06/17/16 33.0 5.70 7.60
UNM 160617P00034000 P 06/17/16 34.0 6.70 8.70
UNM 160617P00035000 P 06/17/16 35.0 7.70 9.70
UNM 160617P00036000 P 06/17/16 36.0 8.60 10.70
UNM 160617P00037000 P 06/17/16 37.0 9.20 11.70
UNM 160617P00038000 P 06/17/16 38.0 9.60 13.70
UNM 160617P00039000 P 06/17/16 39.0 11.80 13.40
UNM 160617P00040000 P 06/17/16 40.0 12.80 14.40
UNM 160617P00041000 P 06/17/16 41.0 13.70 15.60
UNM 160617P00042000 P 06/17/16 42.0 14.70 16.60
UNM 160617P00043000 P 06/17/16 43.0 15.70 17.40
UNM 160617P00044000 P 06/17/16 44.0 16.70 18.40
UNM 160617P00045000 P 06/17/16 45.0 17.70 19.70
UNM 160916C00017000 C 09/16/16 17.0 9.10 10.50
UNM 160916C00018000 C 09/16/16 18.0 8.20 9.60
UNM 160916C00019000 C 09/16/16 19.0 7.30 8.70
UNM 160916C00020000 C 09/16/16 20.0 6.40 8.00
UNM 160916C00021000 C 09/16/16 21.0 5.60 6.90
UNM 160916C00022000 C 09/16/16 22.0 4.70 6.20
UNM 160916C00023000 C 09/16/16 23.0 4.20 4.60
UNM 160916C00024000 C 09/16/16 24.0 3.60 3.90
UNM 160916C00025000 C 09/16/16 25.0 3.00 3.40
UNM 160916C00026000 C 09/16/16 26.0 2.45 2.80
UNM 160916C00027000 C 09/16/16 27.0 2.00 2.35
UNM 160916C00028000 C 09/16/16 28.0 1.60 1.95
UNM 160916C00029000 C 09/16/16 29.0 1.15 1.60
UNM 160916C00030000 C 09/16/16 30.0 0.95 1.30
UNM 160916C00031000 C 09/16/16 31.0 0.65 1.10
UNM 160916C00032000 C 09/16/16 32.0 0.45 0.85
UNM 160916C00033000 C 09/16/16 33.0 0.25 0.70
UNM 160916C00034000 C 09/16/16 34.0 0.10 0.70
UNM 160916C00035000 C 09/16/16 35.0 0.00 0.50
UNM 160916C00036000 C 09/16/16 36.0 0.00 0.50
UNM 160916C00037000 C 09/16/16 37.0 0.00 0.50
UNM 160916C00038000 C 09/16/16 38.0 0.00 0.50
UNM 160916C00039000 C 09/16/16 39.0 0.00 0.50
UNM 160916P00017000 P 09/16/16 17.0 0.00 0.50
UNM 160916P00018000 P 09/16/16 18.0 0.05 0.40
UNM 160916P00019000 P 09/16/16 19.0 0.10 0.60
UNM 160916P00020000 P 09/16/16 20.0 0.50 0.80
UNM 160916P00021000 P 09/16/16 21.0 0.70 1.00
UNM 160916P00022000 P 09/16/16 22.0 0.85 1.25
UNM 160916P00023000 P 09/16/16 23.0 1.10 1.70
UNM 160916P00024000 P 09/16/16 24.0 1.40 1.90
UNM 160916P00025000 P 09/16/16 25.0 1.80 2.35
UNM 160916P00026000 P 09/16/16 26.0 2.25 2.80
UNM 160916P00027000 P 09/16/16 27.0 2.80 3.40
UNM 160916P00028000 P 09/16/16 28.0 3.40 4.00
UNM 160916P00029000 P 09/16/16 29.0 4.10 4.70
UNM 160916P00030000 P 09/16/16 30.0 4.40 5.40
UNM 160916P00031000 P 09/16/16 31.0 4.70 6.20
UNM 160916P00032000 P 09/16/16 32.0 5.50 7.00
UNM 160916P00033000 P 09/16/16 33.0 6.40 7.90
UNM 160916P00034000 P 09/16/16 34.0 7.20 8.70
UNM 160916P00035000 P 09/16/16 35.0 8.10 9.60
UNM 160916P00036000 P 09/16/16 36.0 9.10 10.60
UNM 160916P00037000 P 09/16/16 37.0 10.00 11.60
UNM 160916P00038000 P 09/16/16 38.0 11.00 12.50
UNM 160916P00039000 P 09/16/16 39.0 11.80 13.50

OPRA data is delayed 15 minutes.