Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Uns Energy Corporation (UNS)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UNS 140517C00035000 C 05/17/14 35.0 22.70 27.60
UNS 140517C00040000 C 05/17/14 40.0 17.70 22.60
UNS 140517C00045000 C 05/17/14 45.0 12.70 17.60
UNS 140517C00050000 C 05/17/14 50.0 7.70 12.60
UNS 140517C00055000 C 05/17/14 55.0 2.70 7.60
UNS 140517C00060000 C 05/17/14 60.0 0.00 4.80
UNS 140517C00065000 C 05/17/14 65.0 0.00 0.05
UNS 140517C00070000 C 05/17/14 70.0 0.00 0.05
UNS 140517C00075000 C 05/17/14 75.0 0.00 0.50
UNS 140517C00080000 C 05/17/14 80.0 0.00 4.80
UNS 140517C00085000 C 05/17/14 85.0 0.00 4.80
UNS 140517P00035000 P 05/17/14 35.0 0.00 0.05
UNS 140517P00040000 P 05/17/14 40.0 0.00 0.05
UNS 140517P00045000 P 05/17/14 45.0 0.00 0.05
UNS 140517P00050000 P 05/17/14 50.0 0.00 0.05
UNS 140517P00055000 P 05/17/14 55.0 0.00 0.10
UNS 140517P00060000 P 05/17/14 60.0 0.00 4.80
UNS 140517P00065000 P 05/17/14 65.0 2.50 7.30
UNS 140517P00070000 P 05/17/14 70.0 7.50 12.40
UNS 140517P00075000 P 05/17/14 75.0 12.40 17.20
UNS 140517P00080000 P 05/17/14 80.0 17.40 22.20
UNS 140517P00085000 P 05/17/14 85.0 22.40 27.20
UNS 140621C00025000 C 06/21/14 25.0 32.70 37.60
UNS 140621C00030000 C 06/21/14 30.0 27.70 32.60
UNS 140621C00035000 C 06/21/14 35.0 22.70 27.60
UNS 140621C00040000 C 06/21/14 40.0 17.70 22.60
UNS 140621C00045000 C 06/21/14 45.0 12.70 17.60
UNS 140621C00050000 C 06/21/14 50.0 7.70 12.60
UNS 140621C00055000 C 06/21/14 55.0 2.80 7.60
UNS 140621C00060000 C 06/21/14 60.0 0.00 0.65
UNS 140621C00065000 C 06/21/14 65.0 0.00 1.00
UNS 140621C00070000 C 06/21/14 70.0 0.00 0.10
UNS 140621P00025000 P 06/21/14 25.0 0.00 4.80
UNS 140621P00030000 P 06/21/14 30.0 0.00 0.05
UNS 140621P00035000 P 06/21/14 35.0 0.00 0.05
UNS 140621P00040000 P 06/21/14 40.0 0.00 0.05
UNS 140621P00045000 P 06/21/14 45.0 0.00 0.05
UNS 140621P00050000 P 06/21/14 50.0 0.00 0.10
UNS 140621P00055000 P 06/21/14 55.0 0.00 0.20
UNS 140621P00060000 P 06/21/14 60.0 0.00 4.80
UNS 140621P00065000 P 06/21/14 65.0 2.90 7.70
UNS 140621P00070000 P 06/21/14 70.0 7.80 12.70
UNS 140920C00035000 C 09/20/14 35.0 22.70 27.60
UNS 140920C00040000 C 09/20/14 40.0 17.70 22.60
UNS 140920C00045000 C 09/20/14 45.0 12.70 17.60
UNS 140920C00050000 C 09/20/14 50.0 7.70 12.60
UNS 140920C00055000 C 09/20/14 55.0 2.80 7.60
UNS 140920C00060000 C 09/20/14 60.0 0.00 4.80
UNS 140920C00065000 C 09/20/14 65.0 0.00 0.20
UNS 140920C00070000 C 09/20/14 70.0 0.00 0.10
UNS 140920C00075000 C 09/20/14 75.0 0.00 4.80
UNS 140920C00080000 C 09/20/14 80.0 0.00 4.80
UNS 140920C00085000 C 09/20/14 85.0 0.00 4.80
UNS 140920P00035000 P 09/20/14 35.0 0.00 0.05
UNS 140920P00040000 P 09/20/14 40.0 0.00 0.05
UNS 140920P00045000 P 09/20/14 45.0 0.00 0.05
UNS 140920P00050000 P 09/20/14 50.0 0.00 0.10
UNS 140920P00055000 P 09/20/14 55.0 0.00 1.00
UNS 140920P00060000 P 09/20/14 60.0 0.75 0.90
UNS 140920P00065000 P 09/20/14 65.0 3.30 8.10
UNS 140920P00070000 P 09/20/14 70.0 8.30 13.10
UNS 140920P00075000 P 09/20/14 75.0 13.20 18.10
UNS 140920P00080000 P 09/20/14 80.0 18.20 23.10
UNS 140920P00085000 P 09/20/14 85.0 23.20 28.10
UNS 141220C00035000 C 12/20/14 35.0 22.70 27.60
UNS 141220C00040000 C 12/20/14 40.0 17.70 22.60
UNS 141220C00045000 C 12/20/14 45.0 12.70 17.60
UNS 141220C00050000 C 12/20/14 50.0 7.70 12.60
UNS 141220C00055000 C 12/20/14 55.0 2.90 7.60
UNS 141220C00060000 C 12/20/14 60.0 0.00 4.90
UNS 141220C00065000 C 12/20/14 65.0 0.00 0.20
UNS 141220C00070000 C 12/20/14 70.0 0.00 0.10
UNS 141220C00075000 C 12/20/14 75.0 0.00 4.90
UNS 141220C00080000 C 12/20/14 80.0 0.00 4.90
UNS 141220C00085000 C 12/20/14 85.0 0.00 4.90
UNS 141220P00035000 P 12/20/14 35.0 0.00 0.05
UNS 141220P00040000 P 12/20/14 40.0 0.00 0.05
UNS 141220P00045000 P 12/20/14 45.0 0.00 0.10
UNS 141220P00050000 P 12/20/14 50.0 0.00 0.15
UNS 141220P00055000 P 12/20/14 55.0 0.00 4.90
UNS 141220P00060000 P 12/20/14 60.0 0.00 1.50
UNS 141220P00065000 P 12/20/14 65.0 3.70 7.40
UNS 141220P00070000 P 12/20/14 70.0 8.70 12.40
UNS 141220P00075000 P 12/20/14 75.0 13.70 17.40
UNS 141220P00080000 P 12/20/14 80.0 18.60 22.40
UNS 141220P00085000 P 12/20/14 85.0 23.60 27.20

OPRA data is delayed 15 minutes.