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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UVV 160819C00030000 C 08/19/16 30.0 27.00 30.80
UVV 160819C00035000 C 08/19/16 35.0 22.90 25.40
UVV 160819C00040000 C 08/19/16 40.0 17.10 21.20
UVV 160819C00045000 C 08/19/16 45.0 12.10 16.20
UVV 160819C00050000 C 08/19/16 50.0 7.20 11.30
UVV 160819C00055000 C 08/19/16 55.0 3.70 5.10
UVV 160819C00060000 C 08/19/16 60.0 0.30 1.45
UVV 160819C00065000 C 08/19/16 65.0 0.00 0.45
UVV 160819C00070000 C 08/19/16 70.0 0.00 4.90
UVV 160819C00075000 C 08/19/16 75.0 0.00 0.35
UVV 160819C00080000 C 08/19/16 80.0 0.00 0.35
UVV 160819P00030000 P 08/19/16 30.0 0.00 0.35
UVV 160819P00035000 P 08/19/16 35.0 0.00 4.90
UVV 160819P00040000 P 08/19/16 40.0 0.00 0.35
UVV 160819P00045000 P 08/19/16 45.0 0.00 0.40
UVV 160819P00050000 P 08/19/16 50.0 0.00 0.40
UVV 160819P00055000 P 08/19/16 55.0 0.20 0.35
UVV 160819P00060000 P 08/19/16 60.0 1.45 2.65
UVV 160819P00065000 P 08/19/16 65.0 4.00 8.50
UVV 160819P00070000 P 08/19/16 70.0 9.00 13.00
UVV 160819P00075000 P 08/19/16 75.0 15.10 17.30
UVV 160819P00080000 P 08/19/16 80.0 20.00 22.20
UVV 160916C00035000 C 09/16/16 35.0 22.80 25.00
UVV 160916C00040000 C 09/16/16 40.0 17.10 20.70
UVV 160916C00045000 C 09/16/16 45.0 12.20 16.30
UVV 160916C00050000 C 09/16/16 50.0 7.90 10.10
UVV 160916C00055000 C 09/16/16 55.0 3.80 5.50
UVV 160916C00060000 C 09/16/16 60.0 1.45 2.05
UVV 160916C00065000 C 09/16/16 65.0 0.10 0.55
UVV 160916C00070000 C 09/16/16 70.0 0.00 0.70
UVV 160916C00075000 C 09/16/16 75.0 0.00 0.40
UVV 160916C00080000 C 09/16/16 80.0 0.00 0.35
UVV 160916C00085000 C 09/16/16 85.0 0.00 0.35
UVV 160916C00090000 C 09/16/16 90.0 0.00 0.35
UVV 160916P00035000 P 09/16/16 35.0 0.00 0.40
UVV 160916P00040000 P 09/16/16 40.0 0.00 0.40
UVV 160916P00045000 P 09/16/16 45.0 0.00 0.70
UVV 160916P00050000 P 09/16/16 50.0 0.00 0.55
UVV 160916P00055000 P 09/16/16 55.0 0.55 1.05
UVV 160916P00060000 P 09/16/16 60.0 2.05 3.30
UVV 160916P00065000 P 09/16/16 65.0 4.80 7.20
UVV 160916P00070000 P 09/16/16 70.0 9.40 12.30
UVV 160916P00075000 P 09/16/16 75.0 13.60 17.30
UVV 160916P00080000 P 09/16/16 80.0 19.00 23.50
UVV 160916P00085000 P 09/16/16 85.0 23.50 28.00
UVV 160916P00090000 P 09/16/16 90.0 29.60 32.30
UVV 161118C00030000 C 11/18/16 30.0 28.00 30.20
UVV 161118C00035000 C 11/18/16 35.0 22.10 26.20
UVV 161118C00040000 C 11/18/16 40.0 17.10 21.20
UVV 161118C00045000 C 11/18/16 45.0 12.40 16.30
UVV 161118C00050000 C 11/18/16 50.0 8.40 10.60
UVV 161118C00055000 C 11/18/16 55.0 4.50 6.40
UVV 161118C00060000 C 11/18/16 60.0 2.05 2.90
UVV 161118C00065000 C 11/18/16 65.0 0.65 1.15
UVV 161118C00070000 C 11/18/16 70.0 0.05 0.55
UVV 161118C00075000 C 11/18/16 75.0 0.00 0.50
UVV 161118C00080000 C 11/18/16 80.0 0.00 0.50
UVV 161118P00030000 P 11/18/16 30.0 0.00 0.50
UVV 161118P00035000 P 11/18/16 35.0 0.00 0.50
UVV 161118P00040000 P 11/18/16 40.0 0.00 0.60
UVV 161118P00045000 P 11/18/16 45.0 0.05 0.85
UVV 161118P00050000 P 11/18/16 50.0 0.45 0.90
UVV 161118P00055000 P 11/18/16 55.0 1.45 2.00
UVV 161118P00060000 P 11/18/16 60.0 3.40 4.50
UVV 161118P00065000 P 11/18/16 65.0 5.20 9.50
UVV 161118P00070000 P 11/18/16 70.0 9.60 13.50
UVV 161118P00075000 P 11/18/16 75.0 14.50 18.30
UVV 161118P00080000 P 11/18/16 80.0 20.50 22.80
UVV 170217C00030000 C 02/17/17 30.0 27.60 30.10
UVV 170217C00035000 C 02/17/17 35.0 22.10 26.20
UVV 170217C00040000 C 02/17/17 40.0 17.10 21.30
UVV 170217C00045000 C 02/17/17 45.0 12.60 16.50
UVV 170217C00050000 C 02/17/17 50.0 7.50 12.10
UVV 170217C00055000 C 02/17/17 55.0 5.20 6.70
UVV 170217C00060000 C 02/17/17 60.0 3.20 3.80
UVV 170217C00065000 C 02/17/17 65.0 1.30 1.85
UVV 170217C00070000 C 02/17/17 70.0 0.20 0.95
UVV 170217C00075000 C 02/17/17 75.0 0.00 0.55
UVV 170217C00080000 C 02/17/17 80.0 0.00 0.50
UVV 170217P00030000 P 02/17/17 30.0 0.00 0.50
UVV 170217P00035000 P 02/17/17 35.0 0.00 0.55
UVV 170217P00040000 P 02/17/17 40.0 0.00 0.65
UVV 170217P00045000 P 02/17/17 45.0 0.30 1.20
UVV 170217P00050000 P 02/17/17 50.0 1.05 1.70
UVV 170217P00055000 P 02/17/17 55.0 2.35 3.10
UVV 170217P00060000 P 02/17/17 60.0 4.60 5.20
UVV 170217P00065000 P 02/17/17 65.0 6.20 10.40
UVV 170217P00070000 P 02/17/17 70.0 10.30 15.00
UVV 170217P00075000 P 02/17/17 75.0 15.00 18.80
UVV 170217P00080000 P 02/17/17 80.0 20.70 23.30

OPRA data is delayed 15 minutes.