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 (2016-10-07)Premium Content

Unum Group (UNM)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UNM 161216C00017000 C 12/16/16 17.0 26.10 28.70
UNM 161216C00018000 C 12/16/16 18.0 23.70 28.00
UNM 161216C00019000 C 12/16/16 19.0 22.70 27.00
UNM 161216C00020000 C 12/16/16 20.0 22.70 26.00
UNM 161216C00021000 C 12/16/16 21.0 20.70 25.00
UNM 161216C00022000 C 12/16/16 22.0 19.70 24.00
UNM 161216C00023000 C 12/16/16 23.0 18.70 23.00
UNM 161216C00024000 C 12/16/16 24.0 17.70 22.00
UNM 161216C00025000 C 12/16/16 25.0 16.70 21.00
UNM 161216C00026000 C 12/16/16 26.0 15.70 20.00
UNM 161216C00027000 C 12/16/16 27.0 16.10 19.00
UNM 161216C00028000 C 12/16/16 28.0 13.90 18.00
UNM 161216C00029000 C 12/16/16 29.0 13.20 17.00
UNM 161216C00030000 C 12/16/16 30.0 12.80 15.80
UNM 161216C00031000 C 12/16/16 31.0 12.10 15.00
UNM 161216C00032000 C 12/16/16 32.0 10.10 13.70
UNM 161216C00033000 C 12/16/16 33.0 9.90 12.80
UNM 161216C00034000 C 12/16/16 34.0 9.40 10.40
UNM 161216C00035000 C 12/16/16 35.0 8.40 10.30
UNM 161216C00036000 C 12/16/16 36.0 7.00 9.80
UNM 161216C00037000 C 12/16/16 37.0 6.00 7.70
UNM 161216C00038000 C 12/16/16 38.0 5.40 6.40
UNM 161216C00039000 C 12/16/16 39.0 4.50 5.20
UNM 161216C00040000 C 12/16/16 40.0 3.50 4.00
UNM 161216C00041000 C 12/16/16 41.0 2.55 3.20
UNM 161216C00042000 C 12/16/16 42.0 1.65 2.35
UNM 161216C00043000 C 12/16/16 43.0 0.80 1.30
UNM 161216C00044000 C 12/16/16 44.0 0.40 0.55
UNM 161216C00045000 C 12/16/16 45.0 0.10 0.50
UNM 161216C00046000 C 12/16/16 46.0 0.00 0.50
UNM 161216C00047000 C 12/16/16 47.0 0.00 0.50
UNM 161216C00048000 C 12/16/16 48.0 0.00 0.50
UNM 161216C00049000 C 12/16/16 49.0 0.00 0.45
UNM 161216C00050000 C 12/16/16 50.0 0.00 0.35
UNM 161216P00017000 P 12/16/16 17.0 0.00 1.00
UNM 161216P00018000 P 12/16/16 18.0 0.00 1.05
UNM 161216P00019000 P 12/16/16 19.0 0.00 1.10
UNM 161216P00020000 P 12/16/16 20.0 0.00 0.95
UNM 161216P00021000 P 12/16/16 21.0 0.00 1.10
UNM 161216P00022000 P 12/16/16 22.0 0.00 1.05
UNM 161216P00023000 P 12/16/16 23.0 0.00 1.00
UNM 161216P00024000 P 12/16/16 24.0 0.00 1.10
UNM 161216P00025000 P 12/16/16 25.0 0.00 1.05
UNM 161216P00026000 P 12/16/16 26.0 0.00 1.05
UNM 161216P00027000 P 12/16/16 27.0 0.00 1.10
UNM 161216P00028000 P 12/16/16 28.0 0.00 1.10
UNM 161216P00029000 P 12/16/16 29.0 0.00 1.05
UNM 161216P00030000 P 12/16/16 30.0 0.00 1.05
UNM 161216P00031000 P 12/16/16 31.0 0.00 1.10
UNM 161216P00032000 P 12/16/16 32.0 0.00 1.00
UNM 161216P00033000 P 12/16/16 33.0 0.00 1.05
UNM 161216P00034000 P 12/16/16 34.0 0.00 0.50
UNM 161216P00035000 P 12/16/16 35.0 0.00 0.35
UNM 161216P00036000 P 12/16/16 36.0 0.00 0.40
UNM 161216P00037000 P 12/16/16 37.0 0.00 0.50
UNM 161216P00038000 P 12/16/16 38.0 0.00 0.35
UNM 161216P00039000 P 12/16/16 39.0 0.00 0.35
UNM 161216P00040000 P 12/16/16 40.0 0.00 0.35
UNM 161216P00041000 P 12/16/16 41.0 0.05 0.15
UNM 161216P00042000 P 12/16/16 42.0 0.10 0.45
UNM 161216P00043000 P 12/16/16 43.0 0.35 0.50
UNM 161216P00044000 P 12/16/16 44.0 0.80 1.10
UNM 161216P00045000 P 12/16/16 45.0 1.50 2.85
UNM 161216P00046000 P 12/16/16 46.0 2.45 3.70
UNM 161216P00047000 P 12/16/16 47.0 3.40 3.90
UNM 161216P00048000 P 12/16/16 48.0 4.30 5.10
UNM 161216P00049000 P 12/16/16 49.0 4.90 5.90
UNM 161216P00050000 P 12/16/16 50.0 5.90 6.90
UNM 170120C00033000 C 01/20/17 33.0 10.00 12.20
UNM 170120C00034000 C 01/20/17 34.0 8.80 11.30
UNM 170120C00035000 C 01/20/17 35.0 7.90 10.30
UNM 170120C00036000 C 01/20/17 36.0 6.90 8.90
UNM 170120C00037000 C 01/20/17 37.0 6.00 8.90
UNM 170120C00038000 C 01/20/17 38.0 5.30 7.40
UNM 170120C00039000 C 01/20/17 39.0 4.40 6.00
UNM 170120C00040000 C 01/20/17 40.0 3.70 4.10
UNM 170120C00041000 C 01/20/17 41.0 1.85 3.80
UNM 170120C00042000 C 01/20/17 42.0 2.25 2.60
UNM 170120C00043000 C 01/20/17 43.0 1.60 1.90
UNM 170120C00044000 C 01/20/17 44.0 1.05 1.35
UNM 170120C00045000 C 01/20/17 45.0 0.70 0.95
UNM 170120C00046000 C 01/20/17 46.0 0.45 0.65
UNM 170120C00047000 C 01/20/17 47.0 0.20 0.85
UNM 170120C00048000 C 01/20/17 48.0 0.05 0.50
UNM 170120C00049000 C 01/20/17 49.0 0.00 0.45
UNM 170120C00050000 C 01/20/17 50.0 0.00 0.40
UNM 170120C00055000 C 01/20/17 55.0 0.00 0.50
UNM 170120P00033000 P 01/20/17 33.0 0.00 1.30
UNM 170120P00034000 P 01/20/17 34.0 0.00 0.50
UNM 170120P00035000 P 01/20/17 35.0 0.00 0.40
UNM 170120P00036000 P 01/20/17 36.0 0.00 0.45
UNM 170120P00037000 P 01/20/17 37.0 0.00 0.50
UNM 170120P00038000 P 01/20/17 38.0 0.00 0.40
UNM 170120P00039000 P 01/20/17 39.0 0.20 0.45
UNM 170120P00040000 P 01/20/17 40.0 0.30 0.50
UNM 170120P00041000 P 01/20/17 41.0 0.45 0.70
UNM 170120P00042000 P 01/20/17 42.0 0.70 0.95
UNM 170120P00043000 P 01/20/17 43.0 1.10 1.25
UNM 170120P00044000 P 01/20/17 44.0 1.50 1.75
UNM 170120P00045000 P 01/20/17 45.0 2.05 2.35
UNM 170120P00046000 P 01/20/17 46.0 2.50 5.00
UNM 170120P00047000 P 01/20/17 47.0 3.20 4.30
UNM 170120P00048000 P 01/20/17 48.0 4.20 5.20
UNM 170120P00049000 P 01/20/17 49.0 5.00 6.30
UNM 170120P00050000 P 01/20/17 50.0 5.20 7.20
UNM 170120P00055000 P 01/20/17 55.0 10.90 13.20
UNM 170317C00017000 C 03/17/17 17.0 25.90 28.80
UNM 170317C00018000 C 03/17/17 18.0 24.00 28.00
UNM 170317C00019000 C 03/17/17 19.0 23.00 27.00
UNM 170317C00020000 C 03/17/17 20.0 22.00 26.00
UNM 170317C00021000 C 03/17/17 21.0 21.00 25.00
UNM 170317C00022000 C 03/17/17 22.0 20.00 24.00
UNM 170317C00023000 C 03/17/17 23.0 19.10 23.00
UNM 170317C00024000 C 03/17/17 24.0 18.00 22.00
UNM 170317C00025000 C 03/17/17 25.0 17.20 21.00
UNM 170317C00026000 C 03/17/17 26.0 16.20 19.80
UNM 170317C00027000 C 03/17/17 27.0 15.90 18.40
UNM 170317C00028000 C 03/17/17 28.0 15.20 17.90
UNM 170317C00029000 C 03/17/17 29.0 14.20 17.00
UNM 170317C00030000 C 03/17/17 30.0 13.20 16.00
UNM 170317C00031000 C 03/17/17 31.0 12.20 15.00
UNM 170317C00032000 C 03/17/17 32.0 10.80 13.80
UNM 170317C00033000 C 03/17/17 33.0 10.30 12.50
UNM 170317C00034000 C 03/17/17 34.0 9.30 11.70
UNM 170317C00035000 C 03/17/17 35.0 8.40 9.40
UNM 170317C00036000 C 03/17/17 36.0 7.40 9.40
UNM 170317C00037000 C 03/17/17 37.0 6.60 7.70
UNM 170317C00038000 C 03/17/17 38.0 5.80 6.80
UNM 170317C00039000 C 03/17/17 39.0 5.00 5.60
UNM 170317C00040000 C 03/17/17 40.0 4.30 4.70
UNM 170317C00041000 C 03/17/17 41.0 3.60 3.90
UNM 170317C00042000 C 03/17/17 42.0 2.90 3.30
UNM 170317C00043000 C 03/17/17 43.0 2.50 2.65
UNM 170317C00044000 C 03/17/17 44.0 1.90 2.10
UNM 170317C00045000 C 03/17/17 45.0 1.35 1.70
UNM 170317C00046000 C 03/17/17 46.0 1.00 1.35
UNM 170317C00047000 C 03/17/17 47.0 0.75 1.05
UNM 170317C00048000 C 03/17/17 48.0 0.50 0.85
UNM 170317C00049000 C 03/17/17 49.0 0.35 0.70
UNM 170317C00050000 C 03/17/17 50.0 0.20 0.55
UNM 170317P00017000 P 03/17/17 17.0 0.00 1.75
UNM 170317P00018000 P 03/17/17 18.0 0.00 0.75
UNM 170317P00019000 P 03/17/17 19.0 0.00 0.45
UNM 170317P00020000 P 03/17/17 20.0 0.00 0.45
UNM 170317P00021000 P 03/17/17 21.0 0.00 0.45
UNM 170317P00022000 P 03/17/17 22.0 0.00 0.80
UNM 170317P00023000 P 03/17/17 23.0 0.00 0.80
UNM 170317P00024000 P 03/17/17 24.0 0.00 0.80
UNM 170317P00025000 P 03/17/17 25.0 0.00 0.80
UNM 170317P00026000 P 03/17/17 26.0 0.00 0.80
UNM 170317P00027000 P 03/17/17 27.0 0.00 0.45
UNM 170317P00028000 P 03/17/17 28.0 0.00 0.50
UNM 170317P00029000 P 03/17/17 29.0 0.00 0.50
UNM 170317P00030000 P 03/17/17 30.0 0.00 0.50
UNM 170317P00031000 P 03/17/17 31.0 0.00 0.45
UNM 170317P00032000 P 03/17/17 32.0 0.00 0.50
UNM 170317P00033000 P 03/17/17 33.0 0.00 0.50
UNM 170317P00034000 P 03/17/17 34.0 0.05 0.50
UNM 170317P00035000 P 03/17/17 35.0 0.05 0.50
UNM 170317P00036000 P 03/17/17 36.0 0.35 0.55
UNM 170317P00037000 P 03/17/17 37.0 0.25 0.65
UNM 170317P00038000 P 03/17/17 38.0 0.50 0.75
UNM 170317P00039000 P 03/17/17 39.0 0.65 0.95
UNM 170317P00040000 P 03/17/17 40.0 0.85 1.15
UNM 170317P00041000 P 03/17/17 41.0 1.10 1.45
UNM 170317P00042000 P 03/17/17 42.0 1.45 1.75
UNM 170317P00043000 P 03/17/17 43.0 1.85 2.15
UNM 170317P00044000 P 03/17/17 44.0 2.35 2.65
UNM 170317P00045000 P 03/17/17 45.0 2.95 3.20
UNM 170317P00046000 P 03/17/17 46.0 3.50 3.90
UNM 170317P00047000 P 03/17/17 47.0 4.20 4.70
UNM 170317P00048000 P 03/17/17 48.0 4.80 7.40
UNM 170317P00049000 P 03/17/17 49.0 5.40 6.50
UNM 170317P00050000 P 03/17/17 50.0 6.30 7.40
UNM 170616C00020000 C 06/16/17 20.0 22.80 25.70
UNM 170616C00021000 C 06/16/17 21.0 21.10 25.00
UNM 170616C00022000 C 06/16/17 22.0 20.30 24.00
UNM 170616C00023000 C 06/16/17 23.0 19.20 23.00
UNM 170616C00024000 C 06/16/17 24.0 18.80 21.80
UNM 170616C00025000 C 06/16/17 25.0 17.90 20.40
UNM 170616C00026000 C 06/16/17 26.0 16.80 19.70
UNM 170616C00027000 C 06/16/17 27.0 15.90 19.00
UNM 170616C00028000 C 06/16/17 28.0 14.70 18.00
UNM 170616C00029000 C 06/16/17 29.0 13.70 17.00
UNM 170616C00030000 C 06/16/17 30.0 13.20 14.90
UNM 170616C00031000 C 06/16/17 31.0 12.30 13.80
UNM 170616C00032000 C 06/16/17 32.0 11.30 14.20
UNM 170616C00033000 C 06/16/17 33.0 10.30 12.10
UNM 170616C00034000 C 06/16/17 34.0 9.30 12.20
UNM 170616C00035000 C 06/16/17 35.0 7.40 10.20
UNM 170616C00036000 C 06/16/17 36.0 6.10 9.00
UNM 170616C00037000 C 06/16/17 37.0 6.20 8.10
UNM 170616C00038000 C 06/16/17 38.0 6.40 6.90
UNM 170616C00039000 C 06/16/17 39.0 5.70 6.60
UNM 170616C00040000 C 06/16/17 40.0 4.90 5.40
UNM 170616C00041000 C 06/16/17 41.0 4.30 4.70
UNM 170616C00042000 C 06/16/17 42.0 3.70 4.10
UNM 170616C00043000 C 06/16/17 43.0 3.10 3.60
UNM 170616C00044000 C 06/16/17 44.0 2.60 3.10
UNM 170616C00045000 C 06/16/17 45.0 2.10 2.60
UNM 170616C00046000 C 06/16/17 46.0 1.80 2.15
UNM 170616C00047000 C 06/16/17 47.0 1.40 1.85
UNM 170616C00048000 C 06/16/17 48.0 1.10 1.55
UNM 170616C00049000 C 06/16/17 49.0 0.90 1.30
UNM 170616C00050000 C 06/16/17 50.0 0.70 1.05
UNM 170616P00020000 P 06/16/17 20.0 0.00 0.65
UNM 170616P00021000 P 06/16/17 21.0 0.00 0.50
UNM 170616P00022000 P 06/16/17 22.0 0.00 0.50
UNM 170616P00023000 P 06/16/17 23.0 0.00 0.50
UNM 170616P00024000 P 06/16/17 24.0 0.00 0.50
UNM 170616P00025000 P 06/16/17 25.0 0.00 0.50
UNM 170616P00026000 P 06/16/17 26.0 0.00 0.50
UNM 170616P00027000 P 06/16/17 27.0 0.00 0.50
UNM 170616P00028000 P 06/16/17 28.0 0.05 0.50
UNM 170616P00029000 P 06/16/17 29.0 0.05 0.50
UNM 170616P00030000 P 06/16/17 30.0 0.10 0.50
UNM 170616P00031000 P 06/16/17 31.0 0.10 0.55
UNM 170616P00032000 P 06/16/17 32.0 0.10 0.65
UNM 170616P00033000 P 06/16/17 33.0 0.25 0.70
UNM 170616P00034000 P 06/16/17 34.0 0.35 0.85
UNM 170616P00035000 P 06/16/17 35.0 0.50 0.95
UNM 170616P00036000 P 06/16/17 36.0 0.75 1.10
UNM 170616P00037000 P 06/16/17 37.0 0.85 1.25
UNM 170616P00038000 P 06/16/17 38.0 1.05 1.45
UNM 170616P00039000 P 06/16/17 39.0 1.30 1.70
UNM 170616P00040000 P 06/16/17 40.0 1.60 2.00
UNM 170616P00041000 P 06/16/17 41.0 1.90 2.35
UNM 170616P00042000 P 06/16/17 42.0 2.30 2.70
UNM 170616P00043000 P 06/16/17 43.0 2.50 3.20
UNM 170616P00044000 P 06/16/17 44.0 3.20 3.70
UNM 170616P00045000 P 06/16/17 45.0 3.80 4.20
UNM 170616P00046000 P 06/16/17 46.0 4.20 4.80
UNM 170616P00047000 P 06/16/17 47.0 5.00 5.40
UNM 170616P00048000 P 06/16/17 48.0 5.70 6.40
UNM 170616P00049000 P 06/16/17 49.0 6.10 7.00
UNM 170616P00050000 P 06/16/17 50.0 6.80 7.90

OPRA data is delayed 15 minutes.