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 (2014-05-09)Premium Content

Ultra Petroleum Corp (UPL)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UPL 140816C00017000 C 08/16/14 17.0 5.90 6.40
UPL 140816C00018000 C 08/16/14 18.0 5.00 5.50
UPL 140816C00019000 C 08/16/14 19.0 4.00 4.40
UPL 140816C00020000 C 08/16/14 20.0 3.00 3.40
UPL 140816C00021000 C 08/16/14 21.0 2.05 2.35
UPL 140816C00022000 C 08/16/14 22.0 1.20 1.40
UPL 140816C00023000 C 08/16/14 23.0 0.55 0.70
UPL 140816C00024000 C 08/16/14 24.0 0.20 0.30
UPL 140816C00025000 C 08/16/14 25.0 0.05 0.15
UPL 140816C00026000 C 08/16/14 26.0 0.00 0.10
UPL 140816C00027000 C 08/16/14 27.0 0.00 0.05
UPL 140816C00028000 C 08/16/14 28.0 0.00 0.05
UPL 140816C00029000 C 08/16/14 29.0 0.00 0.05
UPL 140816C00030000 C 08/16/14 30.0 0.00 0.05
UPL 140816C00031000 C 08/16/14 31.0 0.00 0.05
UPL 140816C00032000 C 08/16/14 32.0 0.00 0.05
UPL 140816C00033000 C 08/16/14 33.0 0.00 0.05
UPL 140816C00034000 C 08/16/14 34.0 0.00 0.05
UPL 140816C00035000 C 08/16/14 35.0 0.00 0.05
UPL 140816C00036000 C 08/16/14 36.0 0.00 0.05
UPL 140816C00037000 C 08/16/14 37.0 0.00 0.05
UPL 140816C00038000 C 08/16/14 38.0 0.00 0.05
UPL 140816P00017000 P 08/16/14 17.0 0.00 0.05
UPL 140816P00018000 P 08/16/14 18.0 0.00 0.05
UPL 140816P00019000 P 08/16/14 19.0 0.00 0.05
UPL 140816P00020000 P 08/16/14 20.0 0.00 0.05
UPL 140816P00021000 P 08/16/14 21.0 0.00 0.10
UPL 140816P00022000 P 08/16/14 22.0 0.15 0.20
UPL 140816P00023000 P 08/16/14 23.0 0.45 0.55
UPL 140816P00024000 P 08/16/14 24.0 1.05 1.15
UPL 140816P00025000 P 08/16/14 25.0 1.80 2.05
UPL 140816P00026000 P 08/16/14 26.0 2.60 3.00
UPL 140816P00027000 P 08/16/14 27.0 3.60 4.00
UPL 140816P00028000 P 08/16/14 28.0 4.50 5.00
UPL 140816P00029000 P 08/16/14 29.0 5.50 6.10
UPL 140816P00030000 P 08/16/14 30.0 6.50 7.10
UPL 140816P00031000 P 08/16/14 31.0 7.50 8.10
UPL 140816P00032000 P 08/16/14 32.0 8.50 9.10
UPL 140816P00033000 P 08/16/14 33.0 9.50 10.10
UPL 140816P00034000 P 08/16/14 34.0 10.50 11.70
UPL 140816P00035000 P 08/16/14 35.0 11.50 12.40
UPL 140816P00036000 P 08/16/14 36.0 12.50 13.40
UPL 140816P00037000 P 08/16/14 37.0 13.50 14.40
UPL 140816P00038000 P 08/16/14 38.0 14.50 15.40
UPL 140920C00013000 C 09/20/14 13.0 9.90 10.50
UPL 140920C00014000 C 09/20/14 14.0 8.90 9.50
UPL 140920C00015000 C 09/20/14 15.0 7.90 8.60
UPL 140920C00016000 C 09/20/14 16.0 6.90 7.60
UPL 140920C00017000 C 09/20/14 17.0 5.90 6.60
UPL 140920C00018000 C 09/20/14 18.0 5.10 5.50
UPL 140920C00019000 C 09/20/14 19.0 4.10 4.60
UPL 140920C00020000 C 09/20/14 20.0 3.20 3.70
UPL 140920C00021000 C 09/20/14 21.0 2.40 2.80
UPL 140920C00022000 C 09/20/14 22.0 1.70 1.80
UPL 140920C00023000 C 09/20/14 23.0 1.10 1.20
UPL 140920C00024000 C 09/20/14 24.0 0.65 0.75
UPL 140920C00025000 C 09/20/14 25.0 0.35 0.45
UPL 140920C00026000 C 09/20/14 26.0 0.20 0.25
UPL 140920C00027000 C 09/20/14 27.0 0.10 0.20
UPL 140920C00028000 C 09/20/14 28.0 0.05 0.10
UPL 140920C00029000 C 09/20/14 29.0 0.05 0.10
UPL 140920C00030000 C 09/20/14 30.0 0.00 0.05
UPL 140920C00031000 C 09/20/14 31.0 0.00 0.05
UPL 140920C00032000 C 09/20/14 32.0 0.00 0.05
UPL 140920C00033000 C 09/20/14 33.0 0.00 0.05
UPL 140920C00034000 C 09/20/14 34.0 0.00 0.05
UPL 140920C00035000 C 09/20/14 35.0 0.00 0.05
UPL 140920C00036000 C 09/20/14 36.0 0.00 0.05
UPL 140920C00037000 C 09/20/14 37.0 0.00 0.05
UPL 140920C00038000 C 09/20/14 38.0 0.00 0.05
UPL 140920C00039000 C 09/20/14 39.0 0.00 0.05
UPL 140920C00040000 C 09/20/14 40.0 0.00 0.05
UPL 140920C00041000 C 09/20/14 41.0 0.00 0.05
UPL 140920C00042000 C 09/20/14 42.0 0.00 0.05
UPL 140920C00043000 C 09/20/14 43.0 0.00 0.05
UPL 140920C00044000 C 09/20/14 44.0 0.00 0.05
UPL 140920C00045000 C 09/20/14 45.0 0.00 0.05
UPL 140920P00013000 P 09/20/14 13.0 0.00 0.05
UPL 140920P00014000 P 09/20/14 14.0 0.00 0.05
UPL 140920P00015000 P 09/20/14 15.0 0.00 0.05
UPL 140920P00016000 P 09/20/14 16.0 0.00 0.05
UPL 140920P00017000 P 09/20/14 17.0 0.00 0.10
UPL 140920P00018000 P 09/20/14 18.0 0.00 0.10
UPL 140920P00019000 P 09/20/14 19.0 0.05 0.15
UPL 140920P00020000 P 09/20/14 20.0 0.10 0.20
UPL 140920P00021000 P 09/20/14 21.0 0.30 0.40
UPL 140920P00022000 P 09/20/14 22.0 0.55 0.65
UPL 140920P00023000 P 09/20/14 23.0 0.95 1.05
UPL 140920P00024000 P 09/20/14 24.0 1.50 1.60
UPL 140920P00025000 P 09/20/14 25.0 2.15 2.35
UPL 140920P00026000 P 09/20/14 26.0 2.80 3.30
UPL 140920P00027000 P 09/20/14 27.0 3.70 4.20
UPL 140920P00028000 P 09/20/14 28.0 4.60 5.10
UPL 140920P00029000 P 09/20/14 29.0 5.50 6.20
UPL 140920P00030000 P 09/20/14 30.0 6.50 7.10
UPL 140920P00031000 P 09/20/14 31.0 7.50 8.10
UPL 140920P00032000 P 09/20/14 32.0 8.50 9.10
UPL 140920P00033000 P 09/20/14 33.0 9.50 10.10
UPL 140920P00034000 P 09/20/14 34.0 10.50 11.50
UPL 140920P00035000 P 09/20/14 35.0 11.50 12.40
UPL 140920P00036000 P 09/20/14 36.0 12.50 13.40
UPL 140920P00037000 P 09/20/14 37.0 13.50 14.40
UPL 140920P00038000 P 09/20/14 38.0 14.50 15.40
UPL 140920P00039000 P 09/20/14 39.0 15.50 16.40
UPL 140920P00040000 P 09/20/14 40.0 16.50 17.40
UPL 140920P00041000 P 09/20/14 41.0 17.50 18.40
UPL 140920P00042000 P 09/20/14 42.0 18.50 19.40
UPL 140920P00043000 P 09/20/14 43.0 19.20 20.40
UPL 140920P00044000 P 09/20/14 44.0 19.30 22.60
UPL 140920P00045000 P 09/20/14 45.0 21.50 22.50
UPL 141220C00014000 C 12/20/14 14.0 8.90 9.60
UPL 141220C00015000 C 12/20/14 15.0 8.00 8.60
UPL 141220C00016000 C 12/20/14 16.0 7.00 7.70
UPL 141220C00017000 C 12/20/14 17.0 6.10 6.80
UPL 141220C00018000 C 12/20/14 18.0 5.20 5.80
UPL 141220C00019000 C 12/20/14 19.0 4.50 5.00
UPL 141220C00020000 C 12/20/14 20.0 3.80 4.00
UPL 141220C00021000 C 12/20/14 21.0 3.10 3.30
UPL 141220C00022000 C 12/20/14 22.0 2.50 2.65
UPL 141220C00023000 C 12/20/14 23.0 1.95 2.10
UPL 141220C00024000 C 12/20/14 24.0 1.50 1.65
UPL 141220C00025000 C 12/20/14 25.0 1.15 1.30
UPL 141220C00026000 C 12/20/14 26.0 0.80 1.00
UPL 141220C00027000 C 12/20/14 27.0 0.60 0.75
UPL 141220C00028000 C 12/20/14 28.0 0.40 0.55
UPL 141220C00029000 C 12/20/14 29.0 0.30 0.45
UPL 141220C00030000 C 12/20/14 30.0 0.20 0.35
UPL 141220C00031000 C 12/20/14 31.0 0.15 0.25
UPL 141220C00032000 C 12/20/14 32.0 0.10 0.20
UPL 141220C00033000 C 12/20/14 33.0 0.05 0.15
UPL 141220C00034000 C 12/20/14 34.0 0.05 0.15
UPL 141220C00035000 C 12/20/14 35.0 0.05 0.10
UPL 141220C00036000 C 12/20/14 36.0 0.00 0.10
UPL 141220C00037000 C 12/20/14 37.0 0.00 0.10
UPL 141220C00038000 C 12/20/14 38.0 0.05 0.10
UPL 141220C00039000 C 12/20/14 39.0 0.00 0.10
UPL 141220C00040000 C 12/20/14 40.0 0.00 0.05
UPL 141220C00041000 C 12/20/14 41.0 0.00 0.05
UPL 141220C00042000 C 12/20/14 42.0 0.00 0.05
UPL 141220C00043000 C 12/20/14 43.0 0.00 0.05
UPL 141220C00044000 C 12/20/14 44.0 0.00 0.05
UPL 141220C00045000 C 12/20/14 45.0 0.00 0.05
UPL 141220P00014000 P 12/20/14 14.0 0.05 0.10
UPL 141220P00015000 P 12/20/14 15.0 0.05 0.15
UPL 141220P00016000 P 12/20/14 16.0 0.10 0.20
UPL 141220P00017000 P 12/20/14 17.0 0.20 0.30
UPL 141220P00018000 P 12/20/14 18.0 0.30 0.40
UPL 141220P00019000 P 12/20/14 19.0 0.45 0.60
UPL 141220P00020000 P 12/20/14 20.0 0.65 0.80
UPL 141220P00021000 P 12/20/14 21.0 0.95 1.10
UPL 141220P00022000 P 12/20/14 22.0 1.35 1.50
UPL 141220P00023000 P 12/20/14 23.0 1.80 1.95
UPL 141220P00024000 P 12/20/14 24.0 2.35 2.50
UPL 141220P00025000 P 12/20/14 25.0 2.95 3.20
UPL 141220P00026000 P 12/20/14 26.0 3.60 3.90
UPL 141220P00027000 P 12/20/14 27.0 4.40 4.70
UPL 141220P00028000 P 12/20/14 28.0 5.00 5.50
UPL 141220P00029000 P 12/20/14 29.0 5.90 6.50
UPL 141220P00030000 P 12/20/14 30.0 6.80 7.40
UPL 141220P00031000 P 12/20/14 31.0 7.70 8.30
UPL 141220P00032000 P 12/20/14 32.0 8.60 9.20
UPL 141220P00033000 P 12/20/14 33.0 9.50 10.20
UPL 141220P00034000 P 12/20/14 34.0 10.50 11.60
UPL 141220P00035000 P 12/20/14 35.0 11.50 12.50
UPL 141220P00036000 P 12/20/14 36.0 12.50 13.40
UPL 141220P00037000 P 12/20/14 37.0 13.50 14.40
UPL 141220P00038000 P 12/20/14 38.0 14.50 15.40
UPL 141220P00039000 P 12/20/14 39.0 15.50 16.40
UPL 141220P00040000 P 12/20/14 40.0 16.50 17.40
UPL 141220P00041000 P 12/20/14 41.0 17.50 18.40
UPL 141220P00042000 P 12/20/14 42.0 18.50 19.40
UPL 141220P00043000 P 12/20/14 43.0 19.20 20.40
UPL 141220P00044000 P 12/20/14 44.0 19.30 22.80
UPL 141220P00045000 P 12/20/14 45.0 21.50 22.50
UPL 150117C00003000 C 01/17/15 3.0 19.50 20.70
UPL 150117C00005000 C 01/17/15 5.0 17.60 18.50
UPL 150117C00008000 C 01/17/15 8.0 14.60 15.50
UPL 150117C00010000 C 01/17/15 10.0 12.60 13.50
UPL 150117C00013000 C 01/17/15 13.0 9.90 10.60
UPL 150117C00014000 C 01/17/15 14.0 9.00 9.60
UPL 150117C00015000 C 01/17/15 15.0 8.00 8.70
UPL 150117C00016000 C 01/17/15 16.0 7.10 7.70
UPL 150117C00018000 C 01/17/15 18.0 5.30 6.00
UPL 150117C00019000 C 01/17/15 19.0 4.60 5.10
UPL 150117C00020000 C 01/17/15 20.0 3.90 4.20
UPL 150117C00021000 C 01/17/15 21.0 3.20 3.50
UPL 150117C00022000 C 01/17/15 22.0 2.65 2.85
UPL 150117C00024000 C 01/17/15 24.0 1.70 1.85
UPL 150117C00025000 C 01/17/15 25.0 1.35 1.45
UPL 150117C00026000 C 01/17/15 26.0 1.05 1.15
UPL 150117C00027000 C 01/17/15 27.0 0.75 0.90
UPL 150117C00028000 C 01/17/15 28.0 0.55 0.70
UPL 150117C00029000 C 01/17/15 29.0 0.40 0.55
UPL 150117C00030000 C 01/17/15 30.0 0.35 0.40
UPL 150117C00031000 C 01/17/15 31.0 0.20 0.35
UPL 150117C00032000 C 01/17/15 32.0 0.15 0.25
UPL 150117C00033000 C 01/17/15 33.0 0.10 0.20
UPL 150117C00034000 C 01/17/15 34.0 0.05 0.15
UPL 150117C00035000 C 01/17/15 35.0 0.10 0.15
UPL 150117C00036000 C 01/17/15 36.0 0.05 0.15
UPL 150117C00037000 C 01/17/15 37.0 0.00 0.10
UPL 150117C00038000 C 01/17/15 38.0 0.00 0.10
UPL 150117C00039000 C 01/17/15 39.0 0.00 0.10
UPL 150117C00040000 C 01/17/15 40.0 0.00 0.10
UPL 150117C00041000 C 01/17/15 41.0 0.00 0.10
UPL 150117C00042000 C 01/17/15 42.0 0.00 0.10
UPL 150117C00043000 C 01/17/15 43.0 0.00 0.05
UPL 150117C00044000 C 01/17/15 44.0 0.00 0.05
UPL 150117C00045000 C 01/17/15 45.0 0.00 0.05
UPL 150117P00003000 P 01/17/15 3.0 0.00 0.05
UPL 150117P00005000 P 01/17/15 5.0 0.00 0.05
UPL 150117P00008000 P 01/17/15 8.0 0.00 0.05
UPL 150117P00010000 P 01/17/15 10.0 0.00 0.05
UPL 150117P00013000 P 01/17/15 13.0 0.00 0.10
UPL 150117P00014000 P 01/17/15 14.0 0.05 0.15
UPL 150117P00015000 P 01/17/15 15.0 0.10 0.20
UPL 150117P00016000 P 01/17/15 16.0 0.15 0.30
UPL 150117P00018000 P 01/17/15 18.0 0.40 0.50
UPL 150117P00019000 P 01/17/15 19.0 0.55 0.70
UPL 150117P00020000 P 01/17/15 20.0 0.80 0.95
UPL 150117P00021000 P 01/17/15 21.0 1.10 1.30
UPL 150117P00022000 P 01/17/15 22.0 1.55 1.65
UPL 150117P00024000 P 01/17/15 24.0 2.55 2.70
UPL 150117P00025000 P 01/17/15 25.0 3.10 3.30
UPL 150117P00026000 P 01/17/15 26.0 3.80 4.00
UPL 150117P00027000 P 01/17/15 27.0 4.50 4.80
UPL 150117P00028000 P 01/17/15 28.0 5.30 5.60
UPL 150117P00029000 P 01/17/15 29.0 6.00 6.60
UPL 150117P00030000 P 01/17/15 30.0 6.90 7.30
UPL 150117P00031000 P 01/17/15 31.0 7.80 8.40
UPL 150117P00032000 P 01/17/15 32.0 8.70 9.30
UPL 150117P00033000 P 01/17/15 33.0 9.60 10.20
UPL 150117P00034000 P 01/17/15 34.0 10.50 11.60
UPL 150117P00035000 P 01/17/15 35.0 11.50 12.50
UPL 150117P00036000 P 01/17/15 36.0 12.50 13.50
UPL 150117P00037000 P 01/17/15 37.0 13.50 14.40
UPL 150117P00038000 P 01/17/15 38.0 14.50 15.40
UPL 150117P00039000 P 01/17/15 39.0 15.50 16.40
UPL 150117P00040000 P 01/17/15 40.0 16.50 17.40
UPL 150117P00041000 P 01/17/15 41.0 17.50 18.40
UPL 150117P00042000 P 01/17/15 42.0 18.50 19.40
UPL 150117P00043000 P 01/17/15 43.0 19.20 20.40
UPL 150117P00044000 P 01/17/15 44.0 20.00 22.00
UPL 150117P00045000 P 01/17/15 45.0 20.40 23.80
UPL 150320C00013000 C 03/20/15 13.0 10.00 10.70
UPL 150320C00014000 C 03/20/15 14.0 9.00 9.70
UPL 150320C00015000 C 03/20/15 15.0 8.10 8.80
UPL 150320C00016000 C 03/20/15 16.0 7.20 7.90
UPL 150320C00017000 C 03/20/15 17.0 6.50 7.00
UPL 150320C00018000 C 03/20/15 18.0 5.50 6.20
UPL 150320C00019000 C 03/20/15 19.0 4.90 5.20
UPL 150320C00020000 C 03/20/15 20.0 4.30 4.50
UPL 150320C00021000 C 03/20/15 21.0 3.60 3.90
UPL 150320C00022000 C 03/20/15 22.0 3.00 3.30
UPL 150320C00023000 C 03/20/15 23.0 2.55 2.75
UPL 150320C00024000 C 03/20/15 24.0 2.10 2.30
UPL 150320C00025000 C 03/20/15 25.0 1.70 1.90
UPL 150320C00026000 C 03/20/15 26.0 1.35 1.55
UPL 150320C00027000 C 03/20/15 27.0 1.10 1.25
UPL 150320C00028000 C 03/20/15 28.0 0.85 1.05
UPL 150320C00029000 C 03/20/15 29.0 0.65 0.85
UPL 150320C00030000 C 03/20/15 30.0 0.50 0.70
UPL 150320C00031000 C 03/20/15 31.0 0.40 0.55
UPL 150320C00032000 C 03/20/15 32.0 0.30 0.45
UPL 150320C00033000 C 03/20/15 33.0 0.20 0.40
UPL 150320C00034000 C 03/20/15 34.0 0.15 0.30
UPL 150320C00035000 C 03/20/15 35.0 0.10 0.25
UPL 150320C00036000 C 03/20/15 36.0 0.10 0.20
UPL 150320P00013000 P 03/20/15 13.0 0.10 0.20
UPL 150320P00014000 P 03/20/15 14.0 0.15 0.25
UPL 150320P00015000 P 03/20/15 15.0 0.20 0.35
UPL 150320P00016000 P 03/20/15 16.0 0.30 0.45
UPL 150320P00017000 P 03/20/15 17.0 0.45 0.60
UPL 150320P00018000 P 03/20/15 18.0 0.60 0.75
UPL 150320P00019000 P 03/20/15 19.0 0.85 1.00
UPL 150320P00020000 P 03/20/15 20.0 1.10 1.30
UPL 150320P00021000 P 03/20/15 21.0 1.45 1.65
UPL 150320P00022000 P 03/20/15 22.0 1.85 2.05
UPL 150320P00023000 P 03/20/15 23.0 2.35 2.55
UPL 150320P00024000 P 03/20/15 24.0 2.85 3.10
UPL 150320P00025000 P 03/20/15 25.0 3.50 3.70
UPL 150320P00026000 P 03/20/15 26.0 4.10 4.40
UPL 150320P00027000 P 03/20/15 27.0 4.90 5.10
UPL 150320P00028000 P 03/20/15 28.0 5.60 5.90
UPL 150320P00029000 P 03/20/15 29.0 6.40 6.70
UPL 150320P00030000 P 03/20/15 30.0 7.10 7.70
UPL 150320P00031000 P 03/20/15 31.0 8.00 8.60
UPL 150320P00032000 P 03/20/15 32.0 8.80 9.50
UPL 150320P00033000 P 03/20/15 33.0 9.80 10.40
UPL 150320P00034000 P 03/20/15 34.0 10.70 11.70
UPL 150320P00035000 P 03/20/15 35.0 11.60 12.50
UPL 150320P00036000 P 03/20/15 36.0 12.60 13.50
UPL 160115C00005000 C 01/15/16 5.0 15.90 18.90
UPL 160115C00008000 C 01/15/16 8.0 13.10 15.90
UPL 160115C00010000 C 01/15/16 10.0 11.50 14.00
UPL 160115C00013000 C 01/15/16 13.0 8.80 11.60
UPL 160115C00015000 C 01/15/16 15.0 8.80 9.50
UPL 160115C00017000 C 01/15/16 17.0 7.00 8.00
UPL 160115C00020000 C 01/15/16 20.0 5.50 5.80
UPL 160115C00022000 C 01/15/16 22.0 4.40 4.70
UPL 160115C00025000 C 01/15/16 25.0 3.10 3.40
UPL 160115C00027000 C 01/15/16 27.0 2.40 2.65
UPL 160115C00030000 C 01/15/16 30.0 1.65 1.90
UPL 160115C00035000 C 01/15/16 35.0 0.75 1.00
UPL 160115C00040000 C 01/15/16 40.0 0.35 0.55
UPL 160115C00045000 C 01/15/16 45.0 0.15 0.30
UPL 160115P00005000 P 01/15/16 5.0 0.00 0.10
UPL 160115P00008000 P 01/15/16 8.0 0.05 0.15
UPL 160115P00010000 P 01/15/16 10.0 0.15 0.25
UPL 160115P00013000 P 01/15/16 13.0 0.45 0.60
UPL 160115P00015000 P 01/15/16 15.0 0.80 0.95
UPL 160115P00017000 P 01/15/16 17.0 1.25 1.40
UPL 160115P00020000 P 01/15/16 20.0 2.25 2.45
UPL 160115P00022000 P 01/15/16 22.0 3.10 3.40
UPL 160115P00025000 P 01/15/16 25.0 4.80 5.00
UPL 160115P00027000 P 01/15/16 27.0 6.00 6.40
UPL 160115P00030000 P 01/15/16 30.0 8.20 8.60
UPL 160115P00035000 P 01/15/16 35.0 10.90 13.40
UPL 160115P00040000 P 01/15/16 40.0 15.30 18.10
UPL 160115P00045000 P 01/15/16 45.0 20.10 23.10

OPRA data is delayed 15 minutes.