Options Lookup
Universal Corp (UVV)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| UVV 240517C00022500 | C | May 17, 2024 | 22.5 | 26.30 | 30.50 |
| UVV 240517C00025000 | C | May 17, 2024 | 25.0 | 24.30 | 28.00 |
| UVV 240517C00030000 | C | May 17, 2024 | 30.0 | 18.70 | 23.40 |
| UVV 240517C00035000 | C | May 17, 2024 | 35.0 | 13.70 | 18.40 |
| UVV 240517C00040000 | C | May 17, 2024 | 40.0 | 8.70 | 13.50 |
| UVV 240517C00045000 | C | May 17, 2024 | 45.0 | 3.60 | 8.40 |
| UVV 240517C00050000 | C | May 17, 2024 | 50.0 | 1.55 | 2.40 |
| UVV 240517C00055000 | C | May 17, 2024 | 55.0 | 0.05 | 0.90 |
| UVV 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.15 |
| UVV 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.25 |
| UVV 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 1.15 |
| UVV 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 1.00 |
| UVV 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| UVV 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 4.80 |
| UVV 240517P00022500 | P | May 17, 2024 | 22.5 | 0.00 | 4.80 |
| UVV 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 4.80 |
| UVV 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 4.80 |
| UVV 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.20 |
| UVV 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.05 |
| UVV 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.45 |
| UVV 240517P00050000 | P | May 17, 2024 | 50.0 | 0.65 | 0.85 |
| UVV 240517P00055000 | P | May 17, 2024 | 55.0 | 2.20 | 6.90 |
| UVV 240517P00060000 | P | May 17, 2024 | 60.0 | 7.10 | 11.40 |
| UVV 240517P00065000 | P | May 17, 2024 | 65.0 | 12.10 | 16.50 |
| UVV 240517P00070000 | P | May 17, 2024 | 70.0 | 17.00 | 21.50 |
| UVV 240517P00075000 | P | May 17, 2024 | 75.0 | 22.20 | 26.50 |
| UVV 240517P00080000 | P | May 17, 2024 | 80.0 | 27.00 | 31.50 |
| UVV 240517P00085000 | P | May 17, 2024 | 85.0 | 32.00 | 36.50 |
| UVV 240621C00025000 | C | Jun 21, 2024 | 25.0 | 23.70 | 28.50 |
| UVV 240621C00030000 | C | Jun 21, 2024 | 30.0 | 18.80 | 23.50 |
| UVV 240621C00035000 | C | Jun 21, 2024 | 35.0 | 13.70 | 18.50 |
| UVV 240621C00040000 | C | Jun 21, 2024 | 40.0 | 9.20 | 13.50 |
| UVV 240621C00045000 | C | Jun 21, 2024 | 45.0 | 4.50 | 7.70 |
| UVV 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.25 | 3.70 |
| UVV 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.20 | 1.60 |
| UVV 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.15 | 0.40 |
| UVV 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.00 | 4.80 |
| UVV 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.00 | 4.80 |
| UVV 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
| UVV 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 0.85 |
| UVV 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
| UVV 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 4.80 |
| UVV 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 4.80 |
| UVV 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 4.80 |
| UVV 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 3.20 |
| UVV 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.30 | 0.55 |
| UVV 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.85 | 4.80 |
| UVV 240621P00055000 | P | Jun 21, 2024 | 55.0 | 3.40 | 6.30 |
| UVV 240621P00060000 | P | Jun 21, 2024 | 60.0 | 7.00 | 11.50 |
| UVV 240621P00065000 | P | Jun 21, 2024 | 65.0 | 12.10 | 16.50 |
| UVV 240621P00070000 | P | Jun 21, 2024 | 70.0 | 17.30 | 21.50 |
| UVV 240621P00075000 | P | Jun 21, 2024 | 75.0 | 22.00 | 26.50 |
| UVV 240621P00080000 | P | Jun 21, 2024 | 80.0 | 27.10 | 31.50 |
| UVV 240621P00085000 | P | Jun 21, 2024 | 85.0 | 32.10 | 36.50 |
| UVV 240816C00025000 | C | Aug 16, 2024 | 25.0 | 23.70 | 28.50 |
| UVV 240816C00030000 | C | Aug 16, 2024 | 30.0 | 18.70 | 23.50 |
| UVV 240816C00035000 | C | Aug 16, 2024 | 35.0 | 13.80 | 18.50 |
| UVV 240816C00040000 | C | Aug 16, 2024 | 40.0 | 9.50 | 14.00 |
| UVV 240816C00045000 | C | Aug 16, 2024 | 45.0 | 5.90 | 9.40 |
| UVV 240816C00050000 | C | Aug 16, 2024 | 50.0 | 1.40 | 5.80 |
| UVV 240816C00055000 | C | Aug 16, 2024 | 55.0 | 0.85 | 2.55 |
| UVV 240816C00060000 | C | Aug 16, 2024 | 60.0 | 0.10 | 1.35 |
| UVV 240816C00065000 | C | Aug 16, 2024 | 65.0 | 0.00 | 3.60 |
| UVV 240816C00070000 | C | Aug 16, 2024 | 70.0 | 0.00 | 4.80 |
| UVV 240816C00075000 | C | Aug 16, 2024 | 75.0 | 0.00 | 4.80 |
| UVV 240816C00080000 | C | Aug 16, 2024 | 80.0 | 0.00 | 4.80 |
| UVV 240816C00085000 | C | Aug 16, 2024 | 85.0 | 0.00 | 1.25 |
| UVV 240816C00090000 | C | Aug 16, 2024 | 90.0 | 0.00 | 4.00 |
| UVV 240816C00095000 | C | Aug 16, 2024 | 95.0 | 0.00 | 0.75 |
| UVV 240816C00100000 | C | Aug 16, 2024 | 100.0 | 0.00 | 1.25 |
| UVV 240816P00025000 | P | Aug 16, 2024 | 25.0 | 0.00 | 2.50 |
| UVV 240816P00030000 | P | Aug 16, 2024 | 30.0 | 0.00 | 4.80 |
| UVV 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.00 | 0.75 |
| UVV 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.20 | 0.80 |
| UVV 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.65 | 1.60 |
| UVV 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.50 | 4.40 |
| UVV 240816P00055000 | P | Aug 16, 2024 | 55.0 | 4.10 | 6.90 |
| UVV 240816P00060000 | P | Aug 16, 2024 | 60.0 | 9.10 | 10.80 |
| UVV 240816P00065000 | P | Aug 16, 2024 | 65.0 | 12.00 | 16.70 |
| UVV 240816P00070000 | P | Aug 16, 2024 | 70.0 | 17.10 | 21.90 |
| UVV 240816P00075000 | P | Aug 16, 2024 | 75.0 | 22.10 | 26.90 |
| UVV 240816P00080000 | P | Aug 16, 2024 | 80.0 | 27.00 | 31.50 |
| UVV 240816P00085000 | P | Aug 16, 2024 | 85.0 | 32.00 | 36.50 |
| UVV 240816P00090000 | P | Aug 16, 2024 | 90.0 | 37.00 | 41.50 |
| UVV 240816P00095000 | P | Aug 16, 2024 | 95.0 | 42.00 | 46.50 |
| UVV 240816P00100000 | P | Aug 16, 2024 | 100.0 | 47.00 | 51.50 |
| UVV 241115C00025000 | C | Nov 15, 2024 | 25.0 | 23.70 | 28.50 |
| UVV 241115C00030000 | C | Nov 15, 2024 | 30.0 | 18.60 | 23.50 |
| UVV 241115C00035000 | C | Nov 15, 2024 | 35.0 | 14.00 | 18.50 |
| UVV 241115C00040000 | C | Nov 15, 2024 | 40.0 | 9.20 | 14.00 |
| UVV 241115C00045000 | C | Nov 15, 2024 | 45.0 | 5.20 | 10.00 |
| UVV 241115C00050000 | C | Nov 15, 2024 | 50.0 | 2.75 | 5.00 |
| UVV 241115C00055000 | C | Nov 15, 2024 | 55.0 | 0.60 | 4.30 |
| UVV 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.10 | 1.40 |
| UVV 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.05 | 2.75 |
| UVV 241115C00070000 | C | Nov 15, 2024 | 70.0 | 0.30 | 0.90 |
| UVV 241115C00075000 | C | Nov 15, 2024 | 75.0 | 0.00 | 4.80 |
| UVV 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 5.00 |
| UVV 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.00 | 4.80 |
| UVV 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.20 | 0.75 |
| UVV 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.10 | 1.30 |
| UVV 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.45 | 3.20 |
| UVV 241115P00050000 | P | Nov 15, 2024 | 50.0 | 2.15 | 3.90 |
| UVV 241115P00055000 | P | Nov 15, 2024 | 55.0 | 5.00 | 7.60 |
| UVV 241115P00060000 | P | Nov 15, 2024 | 60.0 | 8.40 | 12.20 |
| UVV 241115P00065000 | P | Nov 15, 2024 | 65.0 | 12.20 | 17.00 |
| UVV 241115P00070000 | P | Nov 15, 2024 | 70.0 | 17.00 | 21.90 |
| UVV 241115P00075000 | P | Nov 15, 2024 | 75.0 | 22.00 | 26.90 |
OPRA data is delayed 15 minutes.