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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 171117C00002500 C 11/17/17 2.5 10.90 15.50
VIVO 171117C00005000 C 11/17/17 5.0 8.40 13.00
VIVO 171117C00007500 C 11/17/17 7.5 6.20 10.60
VIVO 171117C00010000 C 11/17/17 10.0 3.60 8.10
VIVO 171117C00012500 C 11/17/17 12.5 1.00 5.50
VIVO 171117C00015000 C 11/17/17 15.0 0.85 1.30
VIVO 171117C00017500 C 11/17/17 17.5 0.00 0.10
VIVO 171117C00020000 C 11/17/17 20.0 0.00 0.15
VIVO 171117C00022500 C 11/17/17 22.5 0.00 0.15
VIVO 171117C00025000 C 11/17/17 25.0 0.00 0.15
VIVO 171117P00002500 P 11/17/17 2.5 0.00 0.15
VIVO 171117P00005000 P 11/17/17 5.0 0.00 0.15
VIVO 171117P00007500 P 11/17/17 7.5 0.00 0.15
VIVO 171117P00010000 P 11/17/17 10.0 0.00 0.15
VIVO 171117P00012500 P 11/17/17 12.5 0.00 0.20
VIVO 171117P00015000 P 11/17/17 15.0 0.00 0.35
VIVO 171117P00017500 P 11/17/17 17.5 0.50 4.00
VIVO 171117P00020000 P 11/17/17 20.0 2.00 6.70
VIVO 171117P00022500 P 11/17/17 22.5 4.60 9.10
VIVO 171117P00025000 P 11/17/17 25.0 7.10 11.70
VIVO 180119C00002500 C 01/19/18 2.5 10.90 15.50
VIVO 180119C00005000 C 01/19/18 5.0 8.60 13.20
VIVO 180119C00007500 C 01/19/18 7.5 6.10 10.80
VIVO 180119C00010000 C 01/19/18 10.0 5.20 6.60
VIVO 180119C00012500 C 01/19/18 12.5 2.25 4.30
VIVO 180119C00015000 C 01/19/18 15.0 0.05 1.40
VIVO 180119C00017500 C 01/19/18 17.5 0.05 0.55
VIVO 180119C00020000 C 01/19/18 20.0 0.00 0.10
VIVO 180119C00022500 C 01/19/18 22.5 0.00 0.15
VIVO 180119C00025000 C 01/19/18 25.0 0.00 0.15
VIVO 180119P00002500 P 01/19/18 2.5 0.00 0.15
VIVO 180119P00005000 P 01/19/18 5.0 0.00 0.15
VIVO 180119P00007500 P 01/19/18 7.5 0.00 0.20
VIVO 180119P00010000 P 01/19/18 10.0 0.00 0.20
VIVO 180119P00012500 P 01/19/18 12.5 0.05 0.50
VIVO 180119P00015000 P 01/19/18 15.0 0.25 1.00
VIVO 180119P00017500 P 01/19/18 17.5 1.80 2.20
VIVO 180119P00020000 P 01/19/18 20.0 3.90 4.60
VIVO 180119P00022500 P 01/19/18 22.5 5.00 7.70
VIVO 180119P00025000 P 01/19/18 25.0 7.10 11.70
VIVO 180420C00002500 C 04/20/18 2.5 11.10 15.60
VIVO 180420C00005000 C 04/20/18 5.0 8.60 13.30
VIVO 180420C00007500 C 04/20/18 7.5 6.00 10.70
VIVO 180420C00010000 C 04/20/18 10.0 4.70 8.00
VIVO 180420C00012500 C 04/20/18 12.5 2.50 4.40
VIVO 180420C00015000 C 04/20/18 15.0 1.20 1.75
VIVO 180420C00017500 C 04/20/18 17.5 0.30 0.85
VIVO 180420C00020000 C 04/20/18 20.0 0.00 0.30
VIVO 180420C00022500 C 04/20/18 22.5 0.00 0.20
VIVO 180420C00025000 C 04/20/18 25.0 0.00 0.20
VIVO 180420P00002500 P 04/20/18 2.5 0.00 0.20
VIVO 180420P00005000 P 04/20/18 5.0 0.00 0.25
VIVO 180420P00007500 P 04/20/18 7.5 0.00 0.25
VIVO 180420P00010000 P 04/20/18 10.0 0.00 0.35
VIVO 180420P00012500 P 04/20/18 12.5 0.10 0.35
VIVO 180420P00015000 P 04/20/18 15.0 0.60 1.25
VIVO 180420P00017500 P 04/20/18 17.5 2.10 2.50
VIVO 180420P00020000 P 04/20/18 20.0 3.30 5.60
VIVO 180420P00022500 P 04/20/18 22.5 5.90 7.30
VIVO 180420P00025000 P 04/20/18 25.0 7.20 11.80

OPRA data is delayed 15 minutes.