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 (2017-01-20)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UVV 170317C00040000 C 03/17/17 40.0 26.70 30.50
UVV 170317C00045000 C 03/17/17 45.0 21.70 25.50
UVV 170317C00050000 C 03/17/17 50.0 16.70 20.70
UVV 170317C00055000 C 03/17/17 55.0 11.70 15.80
UVV 170317C00060000 C 03/17/17 60.0 6.90 9.60
UVV 170317C00065000 C 03/17/17 65.0 2.30 5.30
UVV 170317C00070000 C 03/17/17 70.0 0.00 2.15
UVV 170317C00075000 C 03/17/17 75.0 0.00 0.55
UVV 170317C00080000 C 03/17/17 80.0 0.00 0.45
UVV 170317C00085000 C 03/17/17 85.0 0.00 0.40
UVV 170317C00090000 C 03/17/17 90.0 0.00 0.45
UVV 170317C00095000 C 03/17/17 95.0 0.00 0.40
UVV 170317C00100000 C 03/17/17 100.0 0.00 0.40
UVV 170317C00105000 C 03/17/17 105.0 0.00 0.40
UVV 170317C00110000 C 03/17/17 110.0 0.00 0.45
UVV 170317P00040000 P 03/17/17 40.0 0.00 4.90
UVV 170317P00045000 P 03/17/17 45.0 0.00 4.80
UVV 170317P00050000 P 03/17/17 50.0 0.00 4.90
UVV 170317P00055000 P 03/17/17 55.0 0.00 0.40
UVV 170317P00060000 P 03/17/17 60.0 0.20 0.40
UVV 170317P00065000 P 03/17/17 65.0 0.45 1.10
UVV 170317P00070000 P 03/17/17 70.0 2.20 3.20
UVV 170317P00075000 P 03/17/17 75.0 5.80 8.60
UVV 170317P00080000 P 03/17/17 80.0 9.50 13.40
UVV 170317P00085000 P 03/17/17 85.0 14.60 18.40
UVV 170317P00090000 P 03/17/17 90.0 19.60 23.40
UVV 170317P00095000 P 03/17/17 95.0 24.60 28.40
UVV 170317P00100000 P 03/17/17 100.0 29.50 33.40
UVV 170317P00105000 P 03/17/17 105.0 34.60 38.40
UVV 170317P00110000 P 03/17/17 110.0 39.60 43.40
UVV 170421C00035000 C 04/21/17 35.0 31.70 35.50
UVV 170421C00040000 C 04/21/17 40.0 26.70 30.50
UVV 170421C00045000 C 04/21/17 45.0 21.70 25.80
UVV 170421C00050000 C 04/21/17 50.0 16.70 20.80
UVV 170421C00055000 C 04/21/17 55.0 11.90 15.70
UVV 170421C00060000 C 04/21/17 60.0 7.30 10.10
UVV 170421C00065000 C 04/21/17 65.0 2.50 5.90
UVV 170421C00070000 C 04/21/17 70.0 0.20 5.00
UVV 170421C00075000 C 04/21/17 75.0 0.00 1.10
UVV 170421C00080000 C 04/21/17 80.0 0.00 0.95
UVV 170421C00085000 C 04/21/17 85.0 0.00 0.45
UVV 170421C00090000 C 04/21/17 90.0 0.00 0.40
UVV 170421C00095000 C 04/21/17 95.0 0.00 0.40
UVV 170421C00100000 C 04/21/17 100.0 0.00 0.40
UVV 170421C00105000 C 04/21/17 105.0 0.00 4.80
UVV 170421P00035000 P 04/21/17 35.0 0.00 4.80
UVV 170421P00040000 P 04/21/17 40.0 0.00 4.80
UVV 170421P00045000 P 04/21/17 45.0 0.00 4.80
UVV 170421P00050000 P 04/21/17 50.0 0.00 4.80
UVV 170421P00055000 P 04/21/17 55.0 0.00 2.70
UVV 170421P00060000 P 04/21/17 60.0 0.25 0.90
UVV 170421P00065000 P 04/21/17 65.0 1.50 2.25
UVV 170421P00070000 P 04/21/17 70.0 3.40 4.50
UVV 170421P00075000 P 04/21/17 75.0 6.10 10.00
UVV 170421P00080000 P 04/21/17 80.0 10.80 14.20
UVV 170421P00085000 P 04/21/17 85.0 15.00 18.80
UVV 170421P00090000 P 04/21/17 90.0 20.00 23.80
UVV 170421P00095000 P 04/21/17 95.0 25.00 28.80
UVV 170421P00100000 P 04/21/17 100.0 30.00 33.80
UVV 170421P00105000 P 04/21/17 105.0 35.00 38.80
UVV 170519C00030000 C 05/19/17 30.0 36.70 40.50
UVV 170519C00035000 C 05/19/17 35.0 31.70 35.50
UVV 170519C00040000 C 05/19/17 40.0 26.70 30.50
UVV 170519C00045000 C 05/19/17 45.0 21.70 25.80
UVV 170519C00050000 C 05/19/17 50.0 16.70 20.90
UVV 170519C00055000 C 05/19/17 55.0 12.10 15.80
UVV 170519C00060000 C 05/19/17 60.0 7.50 10.60
UVV 170519C00065000 C 05/19/17 65.0 3.00 6.50
UVV 170519C00070000 C 05/19/17 70.0 2.30 3.60
UVV 170519C00075000 C 05/19/17 75.0 0.70 1.55
UVV 170519C00080000 C 05/19/17 80.0 0.00 4.80
UVV 170519C00085000 C 05/19/17 85.0 0.00 0.70
UVV 170519C00090000 C 05/19/17 90.0 0.00 0.55
UVV 170519C00095000 C 05/19/17 95.0 0.00 0.50
UVV 170519C00100000 C 05/19/17 100.0 0.00 0.50
UVV 170519C00105000 C 05/19/17 105.0 0.00 0.50
UVV 170519P00030000 P 05/19/17 30.0 0.00 0.20
UVV 170519P00035000 P 05/19/17 35.0 0.00 4.80
UVV 170519P00040000 P 05/19/17 40.0 0.00 4.80
UVV 170519P00045000 P 05/19/17 45.0 0.05 4.80
UVV 170519P00050000 P 05/19/17 50.0 0.15 0.80
UVV 170519P00055000 P 05/19/17 55.0 0.50 0.95
UVV 170519P00060000 P 05/19/17 60.0 1.15 2.45
UVV 170519P00065000 P 05/19/17 65.0 2.15 2.40
UVV 170519P00070000 P 05/19/17 70.0 4.30 5.00
UVV 170519P00075000 P 05/19/17 75.0 7.50 10.90
UVV 170519P00080000 P 05/19/17 80.0 11.40 13.80
UVV 170519P00085000 P 05/19/17 85.0 15.10 19.00
UVV 170519P00090000 P 05/19/17 90.0 20.00 23.80
UVV 170519P00095000 P 05/19/17 95.0 25.00 28.80
UVV 170519P00100000 P 05/19/17 100.0 30.00 33.80
UVV 170519P00105000 P 05/19/17 105.0 35.00 38.80
UVV 170818C00035000 C 08/18/17 35.0 31.70 35.50
UVV 170818C00040000 C 08/18/17 40.0 26.70 30.80
UVV 170818C00045000 C 08/18/17 45.0 21.70 25.80
UVV 170818C00050000 C 08/18/17 50.0 16.90 20.90
UVV 170818C00055000 C 08/18/17 55.0 13.00 16.30
UVV 170818C00060000 C 08/18/17 60.0 8.30 12.40
UVV 170818C00065000 C 08/18/17 65.0 4.00 7.90
UVV 170818C00070000 C 08/18/17 70.0 3.40 5.30
UVV 170818C00075000 C 08/18/17 75.0 0.00 3.20
UVV 170818C00080000 C 08/18/17 80.0 0.00 4.80
UVV 170818C00085000 C 08/18/17 85.0 0.00 1.00
UVV 170818C00090000 C 08/18/17 90.0 0.05 0.70
UVV 170818P00035000 P 08/18/17 35.0 0.00 0.30
UVV 170818P00040000 P 08/18/17 40.0 0.10 0.75
UVV 170818P00045000 P 08/18/17 45.0 0.15 1.00
UVV 170818P00050000 P 08/18/17 50.0 0.45 1.10
UVV 170818P00055000 P 08/18/17 55.0 1.05 2.00
UVV 170818P00060000 P 08/18/17 60.0 1.90 4.10
UVV 170818P00065000 P 08/18/17 65.0 3.70 5.70
UVV 170818P00070000 P 08/18/17 70.0 6.10 7.70
UVV 170818P00075000 P 08/18/17 75.0 9.00 11.50
UVV 170818P00080000 P 08/18/17 80.0 12.10 15.80
UVV 170818P00085000 P 08/18/17 85.0 16.10 19.70
UVV 170818P00090000 P 08/18/17 90.0 20.50 24.50

OPRA data is delayed 15 minutes.