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 (2015-02-06)Premium Content

Ultra Petroleum Corp (UPL)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UPL 150417C00008000 C 04/17/15 8.0 6.50 7.90
UPL 150417C00009000 C 04/17/15 9.0 4.50 7.90
UPL 150417C00010000 C 04/17/15 10.0 4.50 5.70
UPL 150417C00011000 C 04/17/15 11.0 2.90 5.50
UPL 150417C00012000 C 04/17/15 12.0 2.65 3.70
UPL 150417C00013000 C 04/17/15 13.0 1.80 2.75
UPL 150417C00014000 C 04/17/15 14.0 1.15 1.55
UPL 150417C00015000 C 04/17/15 15.0 0.75 0.90
UPL 150417C00016000 C 04/17/15 16.0 0.35 0.45
UPL 150417C00017000 C 04/17/15 17.0 0.15 0.30
UPL 150417C00018000 C 04/17/15 18.0 0.05 0.20
UPL 150417C00019000 C 04/17/15 19.0 0.00 0.15
UPL 150417C00020000 C 04/17/15 20.0 0.00 0.10
UPL 150417C00021000 C 04/17/15 21.0 0.00 0.15
UPL 150417C00022000 C 04/17/15 22.0 0.00 0.10
UPL 150417C00023000 C 04/17/15 23.0 0.00 0.10
UPL 150417C00024000 C 04/17/15 24.0 0.00 0.10
UPL 150417P00008000 P 04/17/15 8.0 0.00 0.20
UPL 150417P00009000 P 04/17/15 9.0 0.00 0.25
UPL 150417P00010000 P 04/17/15 10.0 0.00 0.20
UPL 150417P00011000 P 04/17/15 11.0 0.05 0.15
UPL 150417P00012000 P 04/17/15 12.0 0.15 0.30
UPL 150417P00013000 P 04/17/15 13.0 0.35 0.50
UPL 150417P00014000 P 04/17/15 14.0 0.65 0.85
UPL 150417P00015000 P 04/17/15 15.0 1.10 1.30
UPL 150417P00016000 P 04/17/15 16.0 1.35 2.10
UPL 150417P00017000 P 04/17/15 17.0 2.05 2.90
UPL 150417P00018000 P 04/17/15 18.0 2.85 3.90
UPL 150417P00019000 P 04/17/15 19.0 3.70 4.80
UPL 150417P00020000 P 04/17/15 20.0 4.60 5.80
UPL 150417P00021000 P 04/17/15 21.0 5.60 6.80
UPL 150417P00022000 P 04/17/15 22.0 6.60 7.80
UPL 150417P00023000 P 04/17/15 23.0 7.60 8.80
UPL 150417P00024000 P 04/17/15 24.0 8.50 9.80
UPL 150515C00006000 C 05/15/15 6.0 8.50 9.80
UPL 150515C00007000 C 05/15/15 7.0 7.50 8.40
UPL 150515C00008000 C 05/15/15 8.0 6.50 7.30
UPL 150515C00009000 C 05/15/15 9.0 5.50 6.40
UPL 150515C00010000 C 05/15/15 10.0 4.50 5.80
UPL 150515C00011000 C 05/15/15 11.0 3.60 4.80
UPL 150515C00012000 C 05/15/15 12.0 2.80 3.90
UPL 150515C00013000 C 05/15/15 13.0 2.10 3.10
UPL 150515C00014000 C 05/15/15 14.0 1.50 2.35
UPL 150515C00015000 C 05/15/15 15.0 1.10 1.25
UPL 150515C00016000 C 05/15/15 16.0 0.70 0.90
UPL 150515C00017000 C 05/15/15 17.0 0.45 0.60
UPL 150515C00018000 C 05/15/15 18.0 0.25 0.40
UPL 150515C00019000 C 05/15/15 19.0 0.15 0.25
UPL 150515C00020000 C 05/15/15 20.0 0.10 0.25
UPL 150515C00021000 C 05/15/15 21.0 0.05 0.30
UPL 150515C00022000 C 05/15/15 22.0 0.00 0.25
UPL 150515C00023000 C 05/15/15 23.0 0.00 0.25
UPL 150515C00024000 C 05/15/15 24.0 0.00 0.20
UPL 150515P00006000 P 05/15/15 6.0 0.00 0.25
UPL 150515P00007000 P 05/15/15 7.0 0.00 0.25
UPL 150515P00008000 P 05/15/15 8.0 0.05 0.30
UPL 150515P00009000 P 05/15/15 9.0 0.10 0.40
UPL 150515P00010000 P 05/15/15 10.0 0.20 0.35
UPL 150515P00011000 P 05/15/15 11.0 0.30 0.55
UPL 150515P00012000 P 05/15/15 12.0 0.65 0.75
UPL 150515P00013000 P 05/15/15 13.0 0.90 1.05
UPL 150515P00014000 P 05/15/15 14.0 1.30 1.45
UPL 150515P00015000 P 05/15/15 15.0 1.80 2.00
UPL 150515P00016000 P 05/15/15 16.0 2.00 2.80
UPL 150515P00017000 P 05/15/15 17.0 2.65 3.60
UPL 150515P00018000 P 05/15/15 18.0 3.40 4.40
UPL 150515P00019000 P 05/15/15 19.0 4.30 5.30
UPL 150515P00020000 P 05/15/15 20.0 5.20 6.20
UPL 150515P00021000 P 05/15/15 21.0 6.10 7.20
UPL 150515P00022000 P 05/15/15 22.0 7.30 8.30
UPL 150515P00023000 P 05/15/15 23.0 8.30 9.20
UPL 150515P00024000 P 05/15/15 24.0 8.90 10.20
UPL 150619C00002000 C 06/19/15 2.0 12.40 13.90
UPL 150619C00003000 C 06/19/15 3.0 11.20 12.90
UPL 150619C00004000 C 06/19/15 4.0 10.20 11.90
UPL 150619C00005000 C 06/19/15 5.0 9.50 11.10
UPL 150619C00006000 C 06/19/15 6.0 8.50 10.10
UPL 150619C00007000 C 06/19/15 7.0 6.60 10.20
UPL 150619C00008000 C 06/19/15 8.0 6.50 8.00
UPL 150619C00009000 C 06/19/15 9.0 5.50 6.90
UPL 150619C00010000 C 06/19/15 10.0 4.60 5.90
UPL 150619C00011000 C 06/19/15 11.0 3.80 5.00
UPL 150619C00012000 C 06/19/15 12.0 3.00 4.00
UPL 150619C00013000 C 06/19/15 13.0 2.35 3.30
UPL 150619C00014000 C 06/19/15 14.0 1.75 2.55
UPL 150619C00015000 C 06/19/15 15.0 1.30 1.65
UPL 150619C00016000 C 06/19/15 16.0 0.95 1.40
UPL 150619C00017000 C 06/19/15 17.0 0.65 0.90
UPL 150619C00018000 C 06/19/15 18.0 0.45 0.65
UPL 150619C00019000 C 06/19/15 19.0 0.30 0.65
UPL 150619C00020000 C 06/19/15 20.0 0.20 0.50
UPL 150619C00021000 C 06/19/15 21.0 0.10 0.35
UPL 150619C00022000 C 06/19/15 22.0 0.10 0.25
UPL 150619C00023000 C 06/19/15 23.0 0.05 0.35
UPL 150619C00024000 C 06/19/15 24.0 0.05 0.25
UPL 150619C00025000 C 06/19/15 25.0 0.00 0.25
UPL 150619C00026000 C 06/19/15 26.0 0.00 0.25
UPL 150619C00027000 C 06/19/15 27.0 0.00 0.20
UPL 150619C00028000 C 06/19/15 28.0 0.00 0.20
UPL 150619C00029000 C 06/19/15 29.0 0.00 0.15
UPL 150619C00030000 C 06/19/15 30.0 0.00 0.15
UPL 150619C00031000 C 06/19/15 31.0 0.00 0.10
UPL 150619C00032000 C 06/19/15 32.0 0.00 0.10
UPL 150619C00033000 C 06/19/15 33.0 0.00 0.10
UPL 150619C00034000 C 06/19/15 34.0 0.00 0.10
UPL 150619C00035000 C 06/19/15 35.0 0.00 0.10
UPL 150619C00036000 C 06/19/15 36.0 0.00 0.10
UPL 150619P00002000 P 06/19/15 2.0 0.00 0.05
UPL 150619P00003000 P 06/19/15 3.0 0.00 0.15
UPL 150619P00004000 P 06/19/15 4.0 0.00 0.25
UPL 150619P00005000 P 06/19/15 5.0 0.00 0.25
UPL 150619P00006000 P 06/19/15 6.0 0.00 0.35
UPL 150619P00007000 P 06/19/15 7.0 0.10 0.40
UPL 150619P00008000 P 06/19/15 8.0 0.15 0.45
UPL 150619P00009000 P 06/19/15 9.0 0.30 0.55
UPL 150619P00010000 P 06/19/15 10.0 0.40 0.65
UPL 150619P00011000 P 06/19/15 11.0 0.75 0.95
UPL 150619P00012000 P 06/19/15 12.0 1.05 1.25
UPL 150619P00013000 P 06/19/15 13.0 1.40 1.65
UPL 150619P00014000 P 06/19/15 14.0 1.85 2.15
UPL 150619P00015000 P 06/19/15 15.0 2.40 2.80
UPL 150619P00016000 P 06/19/15 16.0 2.65 3.40
UPL 150619P00017000 P 06/19/15 17.0 3.20 4.20
UPL 150619P00018000 P 06/19/15 18.0 4.00 5.00
UPL 150619P00019000 P 06/19/15 19.0 4.80 5.90
UPL 150619P00020000 P 06/19/15 20.0 5.60 6.80
UPL 150619P00021000 P 06/19/15 21.0 6.50 7.70
UPL 150619P00022000 P 06/19/15 22.0 7.40 8.70
UPL 150619P00023000 P 06/19/15 23.0 8.30 9.60
UPL 150619P00024000 P 06/19/15 24.0 10.10 10.60
UPL 150619P00025000 P 06/19/15 25.0 10.30 11.60
UPL 150619P00026000 P 06/19/15 26.0 11.30 12.60
UPL 150619P00027000 P 06/19/15 27.0 12.20 14.80
UPL 150619P00028000 P 06/19/15 28.0 13.20 15.70
UPL 150619P00029000 P 06/19/15 29.0 13.90 15.50
UPL 150619P00030000 P 06/19/15 30.0 15.00 16.50
UPL 150619P00031000 P 06/19/15 31.0 16.70 17.90
UPL 150619P00032000 P 06/19/15 32.0 16.90 19.70
UPL 150619P00033000 P 06/19/15 33.0 17.80 20.70
UPL 150619P00034000 P 06/19/15 34.0 19.70 20.90
UPL 150619P00035000 P 06/19/15 35.0 20.60 21.90
UPL 150619P00036000 P 06/19/15 36.0 20.60 22.50
UPL 150918C00002000 C 09/18/15 2.0 12.40 13.90
UPL 150918C00003000 C 09/18/15 3.0 11.40 12.50
UPL 150918C00004000 C 09/18/15 4.0 10.30 11.90
UPL 150918C00005000 C 09/18/15 5.0 9.40 10.90
UPL 150918C00006000 C 09/18/15 6.0 7.80 11.00
UPL 150918C00007000 C 09/18/15 7.0 7.40 10.10
UPL 150918C00008000 C 09/18/15 8.0 6.50 7.40
UPL 150918C00009000 C 09/18/15 9.0 5.60 6.80
UPL 150918C00010000 C 09/18/15 10.0 4.70 5.90
UPL 150918C00011000 C 09/18/15 11.0 3.90 4.80
UPL 150918C00012000 C 09/18/15 12.0 3.20 4.30
UPL 150918C00013000 C 09/18/15 13.0 2.60 3.60
UPL 150918C00014000 C 09/18/15 14.0 2.05 3.00
UPL 150918C00015000 C 09/18/15 15.0 1.65 2.30
UPL 150918C00016000 C 09/18/15 16.0 1.30 1.95
UPL 150918C00017000 C 09/18/15 17.0 1.05 1.55
UPL 150918C00018000 C 09/18/15 18.0 0.80 1.30
UPL 150918C00019000 C 09/18/15 19.0 0.60 1.10
UPL 150918C00020000 C 09/18/15 20.0 0.45 0.90
UPL 150918C00021000 C 09/18/15 21.0 0.30 0.65
UPL 150918C00022000 C 09/18/15 22.0 0.25 0.60
UPL 150918C00023000 C 09/18/15 23.0 0.15 0.55
UPL 150918C00024000 C 09/18/15 24.0 0.10 0.50
UPL 150918C00025000 C 09/18/15 25.0 0.10 0.40
UPL 150918C00026000 C 09/18/15 26.0 0.05 0.40
UPL 150918C00027000 C 09/18/15 27.0 0.05 0.40
UPL 150918C00028000 C 09/18/15 28.0 0.05 0.35
UPL 150918P00002000 P 09/18/15 2.0 0.00 0.20
UPL 150918P00003000 P 09/18/15 3.0 0.00 0.30
UPL 150918P00004000 P 09/18/15 4.0 0.00 0.45
UPL 150918P00005000 P 09/18/15 5.0 0.05 0.50
UPL 150918P00006000 P 09/18/15 6.0 0.15 0.50
UPL 150918P00007000 P 09/18/15 7.0 0.30 0.65
UPL 150918P00008000 P 09/18/15 8.0 0.45 0.75
UPL 150918P00009000 P 09/18/15 9.0 0.65 0.95
UPL 150918P00010000 P 09/18/15 10.0 0.90 1.30
UPL 150918P00011000 P 09/18/15 11.0 1.20 1.60
UPL 150918P00012000 P 09/18/15 12.0 1.55 2.05
UPL 150918P00013000 P 09/18/15 13.0 1.95 2.55
UPL 150918P00014000 P 09/18/15 14.0 2.45 3.20
UPL 150918P00015000 P 09/18/15 15.0 3.00 3.80
UPL 150918P00016000 P 09/18/15 16.0 3.60 4.50
UPL 150918P00017000 P 09/18/15 17.0 4.20 5.20
UPL 150918P00018000 P 09/18/15 18.0 4.90 6.00
UPL 150918P00019000 P 09/18/15 19.0 5.70 6.80
UPL 150918P00020000 P 09/18/15 20.0 6.70 7.70
UPL 150918P00021000 P 09/18/15 21.0 7.30 8.60
UPL 150918P00022000 P 09/18/15 22.0 8.70 9.50
UPL 150918P00023000 P 09/18/15 23.0 9.20 10.50
UPL 150918P00024000 P 09/18/15 24.0 10.10 11.40
UPL 150918P00025000 P 09/18/15 25.0 11.00 12.40
UPL 150918P00026000 P 09/18/15 26.0 12.50 13.30
UPL 150918P00027000 P 09/18/15 27.0 13.50 14.30
UPL 150918P00028000 P 09/18/15 28.0 13.90 15.30
UPL 160115C00003000 C 01/15/16 3.0 10.90 12.90
UPL 160115C00005000 C 01/15/16 5.0 9.30 10.80
UPL 160115C00008000 C 01/15/16 8.0 6.20 8.40
UPL 160115C00010000 C 01/15/16 10.0 4.70 6.00
UPL 160115C00013000 C 01/15/16 13.0 2.70 4.00
UPL 160115C00015000 C 01/15/16 15.0 2.00 2.20
UPL 160115C00017000 C 01/15/16 17.0 1.20 2.00
UPL 160115C00020000 C 01/15/16 20.0 0.55 1.00
UPL 160115C00022000 C 01/15/16 22.0 0.25 0.60
UPL 160115C00025000 C 01/15/16 25.0 0.15 0.65
UPL 160115C00027000 C 01/15/16 27.0 0.10 0.60
UPL 160115C00030000 C 01/15/16 30.0 0.05 0.35
UPL 160115C00035000 C 01/15/16 35.0 0.00 0.25
UPL 160115C00040000 C 01/15/16 40.0 0.00 0.15
UPL 160115C00045000 C 01/15/16 45.0 0.00 0.10
UPL 160115P00003000 P 01/15/16 3.0 0.00 0.30
UPL 160115P00005000 P 01/15/16 5.0 0.15 0.50
UPL 160115P00008000 P 01/15/16 8.0 0.50 1.35
UPL 160115P00010000 P 01/15/16 10.0 1.15 1.80
UPL 160115P00013000 P 01/15/16 13.0 2.45 3.30
UPL 160115P00015000 P 01/15/16 15.0 3.40 4.60
UPL 160115P00017000 P 01/15/16 17.0 4.80 6.00
UPL 160115P00020000 P 01/15/16 20.0 7.30 8.40
UPL 160115P00022000 P 01/15/16 22.0 8.90 10.10
UPL 160115P00025000 P 01/15/16 25.0 11.20 12.90
UPL 160115P00027000 P 01/15/16 27.0 13.10 14.80
UPL 160115P00030000 P 01/15/16 30.0 16.10 17.80
UPL 160115P00035000 P 01/15/16 35.0 21.00 22.70
UPL 160115P00040000 P 01/15/16 40.0 26.00 27.70
UPL 160115P00045000 P 01/15/16 45.0 30.90 32.70
UPL 170120C00003000 C 01/20/17 3.0 11.00 12.70
UPL 170120C00005000 C 01/20/17 5.0 9.20 10.70
UPL 170120C00008000 C 01/20/17 8.0 6.20 7.80
UPL 170120C00010000 C 01/20/17 10.0 5.00 6.30
UPL 170120C00013000 C 01/20/17 13.0 3.30 5.20
UPL 170120C00015000 C 01/20/17 15.0 2.70 4.20
UPL 170120C00018000 C 01/20/17 18.0 1.65 2.95
UPL 170120C00020000 C 01/20/17 20.0 1.30 1.85
UPL 170120C00022000 C 01/20/17 22.0 1.00 2.00
UPL 170120C00025000 C 01/20/17 25.0 0.60 1.50
UPL 170120C00027000 C 01/20/17 27.0 0.30 1.15
UPL 170120C00030000 C 01/20/17 30.0 0.10 1.00
UPL 170120C00032000 C 01/20/17 32.0 0.00 1.00
UPL 170120C00035000 C 01/20/17 35.0 0.00 0.85
UPL 170120P00003000 P 01/20/17 3.0 0.10 0.95
UPL 170120P00005000 P 01/20/17 5.0 0.40 1.10
UPL 170120P00008000 P 01/20/17 8.0 1.20 1.85
UPL 170120P00010000 P 01/20/17 10.0 1.95 2.80
UPL 170120P00013000 P 01/20/17 13.0 3.20 4.30
UPL 170120P00015000 P 01/20/17 15.0 4.30 5.40
UPL 170120P00018000 P 01/20/17 18.0 6.10 8.10
UPL 170120P00020000 P 01/20/17 20.0 7.80 9.50
UPL 170120P00022000 P 01/20/17 22.0 9.40 11.20
UPL 170120P00025000 P 01/20/17 25.0 11.30 14.30
UPL 170120P00027000 P 01/20/17 27.0 13.10 16.00
UPL 170120P00030000 P 01/20/17 30.0 16.10 18.80
UPL 170120P00032000 P 01/20/17 32.0 17.90 20.60
UPL 170120P00035000 P 01/20/17 35.0 21.00 24.10

OPRA data is delayed 15 minutes.