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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 141031C00002000 C 10/31/14 2.0 0.35 1.71
VVUS 141031C00002500 C 10/31/14 2.5 0.21 1.21
VVUS 141031C00003000 C 10/31/14 3.0 0.00 0.70
VVUS 141031C00003500 C 10/31/14 3.5 0.00 0.08
VVUS 141031C00004000 C 10/31/14 4.0 0.00 0.05
VVUS 141031C00004500 C 10/31/14 4.5 0.00 0.25
VVUS 141031C00005000 C 10/31/14 5.0 0.00 0.25
VVUS 141031C00005500 C 10/31/14 5.5 0.00 0.25
VVUS 141031C00006000 C 10/31/14 6.0 0.00 0.25
VVUS 141031C00006500 C 10/31/14 6.5 0.00 0.25
VVUS 141031C00007000 C 10/31/14 7.0 0.00 0.25
VVUS 141031C00007500 C 10/31/14 7.5 0.00 0.25
VVUS 141031C00008000 C 10/31/14 8.0 0.00 0.18
VVUS 141031C00008500 C 10/31/14 8.5 0.00 0.25
VVUS 141031P00002000 P 10/31/14 2.0 0.00 0.25
VVUS 141031P00002500 P 10/31/14 2.5 0.00 0.25
VVUS 141031P00003000 P 10/31/14 3.0 0.00 0.25
VVUS 141031P00003500 P 10/31/14 3.5 0.00 2.67
VVUS 141031P00004000 P 10/31/14 4.0 0.00 2.55
VVUS 141031P00004500 P 10/31/14 4.5 0.00 3.05
VVUS 141031P00005000 P 10/31/14 5.0 0.00 2.07
VVUS 141031P00005500 P 10/31/14 5.5 0.47 4.05
VVUS 141031P00006000 P 10/31/14 6.0 0.71 4.55
VVUS 141031P00006500 P 10/31/14 6.5 1.21 5.05
VVUS 141031P00007000 P 10/31/14 7.0 1.82 5.55
VVUS 141031P00007500 P 10/31/14 7.5 2.21 6.05
VVUS 141031P00008000 P 10/31/14 8.0 2.71 6.55
VVUS 141031P00008500 P 10/31/14 8.5 2.91 7.40
VVUS 141107C00002000 C 11/07/14 2.0 0.75 1.71
VVUS 141107C00002500 C 11/07/14 2.5 0.23 1.14
VVUS 141107C00003000 C 11/07/14 3.0 0.19 0.58
VVUS 141107C00003500 C 11/07/14 3.5 0.00 0.20
VVUS 141107C00004000 C 11/07/14 4.0 0.00 0.10
VVUS 141107C00004500 C 11/07/14 4.5 0.00 0.25
VVUS 141107C00005000 C 11/07/14 5.0 0.00 0.25
VVUS 141107C00005500 C 11/07/14 5.5 0.00 0.25
VVUS 141107C00006000 C 11/07/14 6.0 0.00 0.25
VVUS 141107C00006500 C 11/07/14 6.5 0.00 0.25
VVUS 141107C00007000 C 11/07/14 7.0 0.00 0.25
VVUS 141107C00007500 C 11/07/14 7.5 0.00 0.25
VVUS 141107C00008000 C 11/07/14 8.0 0.00 0.18
VVUS 141107C00008500 C 11/07/14 8.5 0.00 0.25
VVUS 141107P00002000 P 11/07/14 2.0 0.00 0.25
VVUS 141107P00002500 P 11/07/14 2.5 0.00 0.25
VVUS 141107P00003000 P 11/07/14 3.0 0.00 0.25
VVUS 141107P00003500 P 11/07/14 3.5 0.20 0.38
VVUS 141107P00004000 P 11/07/14 4.0 0.22 0.85
VVUS 141107P00004500 P 11/07/14 4.5 0.48 1.52
VVUS 141107P00005000 P 11/07/14 5.0 0.98 2.00
VVUS 141107P00005500 P 11/07/14 5.5 0.17 4.15
VVUS 141107P00006000 P 11/07/14 6.0 0.68 4.65
VVUS 141107P00006500 P 11/07/14 6.5 1.18 5.15
VVUS 141107P00007000 P 11/07/14 7.0 1.66 5.65
VVUS 141107P00007500 P 11/07/14 7.5 2.18 6.05
VVUS 141107P00008000 P 11/07/14 8.0 2.68 6.25
VVUS 141107P00008500 P 11/07/14 8.5 3.15 7.15
VVUS 141122C00001000 C 11/22/14 1.0 2.05 2.85
VVUS 141122C00002000 C 11/22/14 2.0 1.19 1.46
VVUS 141122C00003000 C 11/22/14 3.0 0.37 0.65
VVUS 141122C00004000 C 11/22/14 4.0 0.05 0.11
VVUS 141122C00005000 C 11/22/14 5.0 0.00 0.10
VVUS 141122C00006000 C 11/22/14 6.0 0.00 0.08
VVUS 141122C00007000 C 11/22/14 7.0 0.00 0.09
VVUS 141122C00008000 C 11/22/14 8.0 0.00 0.09
VVUS 141122C00009000 C 11/22/14 9.0 0.00 0.09
VVUS 141122P00001000 P 11/22/14 1.0 0.00 0.06
VVUS 141122P00002000 P 11/22/14 2.0 0.00 0.07
VVUS 141122P00003000 P 11/22/14 3.0 0.06 0.17
VVUS 141122P00004000 P 11/22/14 4.0 0.66 0.80
VVUS 141122P00005000 P 11/22/14 5.0 1.46 1.79
VVUS 141122P00006000 P 11/22/14 6.0 2.30 2.77
VVUS 141122P00007000 P 11/22/14 7.0 3.30 3.90
VVUS 141122P00008000 P 11/22/14 8.0 4.45 4.90
VVUS 141122P00009000 P 11/22/14 9.0 5.25 5.95
VVUS 141220C00001000 C 12/20/14 1.0 2.05 2.85
VVUS 141220C00002000 C 12/20/14 2.0 1.12 1.47
VVUS 141220C00003000 C 12/20/14 3.0 0.45 0.61
VVUS 141220C00004000 C 12/20/14 4.0 0.10 0.19
VVUS 141220C00005000 C 12/20/14 5.0 0.00 0.10
VVUS 141220C00006000 C 12/20/14 6.0 0.02 0.09
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.08
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.07
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.07
VVUS 141220C00010000 C 12/20/14 10.0 0.00 0.08
VVUS 141220C00011000 C 12/20/14 11.0 0.00 0.07
VVUS 141220P00001000 P 12/20/14 1.0 0.00 0.08
VVUS 141220P00002000 P 12/20/14 2.0 0.00 0.11
VVUS 141220P00003000 P 12/20/14 3.0 0.00 0.30
VVUS 141220P00004000 P 12/20/14 4.0 0.75 0.89
VVUS 141220P00005000 P 12/20/14 5.0 1.53 1.84
VVUS 141220P00006000 P 12/20/14 6.0 2.61 2.82
VVUS 141220P00007000 P 12/20/14 7.0 3.55 3.90
VVUS 141220P00008000 P 12/20/14 8.0 4.55 4.90
VVUS 141220P00009000 P 12/20/14 9.0 5.50 5.95
VVUS 141220P00010000 P 12/20/14 10.0 6.50 6.95
VVUS 141220P00011000 P 12/20/14 11.0 7.50 7.95
VVUS 150117C00001000 C 01/17/15 1.0 2.28 2.70
VVUS 150117C00002000 C 01/17/15 2.0 1.26 1.70
VVUS 150117C00003000 C 01/17/15 3.0 0.40 0.69
VVUS 150117C00004000 C 01/17/15 4.0 0.19 0.24
VVUS 150117C00005000 C 01/17/15 5.0 0.06 0.15
VVUS 150117C00006000 C 01/17/15 6.0 0.03 0.11
VVUS 150117C00007000 C 01/17/15 7.0 0.00 0.09
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.06
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.07
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.04
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.07
VVUS 150117C00012000 C 01/17/15 12.0 0.00 0.05
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.17
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.08
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.06
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.06
VVUS 150117C00025000 C 01/17/15 25.0 0.00 0.06
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.06
VVUS 150117P00001000 P 01/17/15 1.0 0.01 0.10
VVUS 150117P00002000 P 01/17/15 2.0 0.07 0.15
VVUS 150117P00003000 P 01/17/15 3.0 0.31 0.39
VVUS 150117P00004000 P 01/17/15 4.0 0.90 1.05
VVUS 150117P00005000 P 01/17/15 5.0 1.70 1.90
VVUS 150117P00006000 P 01/17/15 6.0 2.12 2.86
VVUS 150117P00007000 P 01/17/15 7.0 3.55 3.95
VVUS 150117P00008000 P 01/17/15 8.0 4.10 4.95
VVUS 150117P00009000 P 01/17/15 9.0 5.50 6.00
VVUS 150117P00010000 P 01/17/15 10.0 6.50 7.00
VVUS 150117P00011000 P 01/17/15 11.0 7.50 7.95
VVUS 150117P00012000 P 01/17/15 12.0 8.50 9.00
VVUS 150117P00015000 P 01/17/15 15.0 11.45 12.00
VVUS 150117P00017000 P 01/17/15 17.0 13.45 14.00
VVUS 150117P00020000 P 01/17/15 20.0 16.45 17.00
VVUS 150117P00022000 P 01/17/15 22.0 18.40 19.00
VVUS 150117P00025000 P 01/17/15 25.0 21.40 21.95
VVUS 150117P00030000 P 01/17/15 30.0 24.50 29.00
VVUS 150320C00001000 C 03/20/15 1.0 2.02 2.78
VVUS 150320C00002000 C 03/20/15 2.0 0.63 1.56
VVUS 150320C00003000 C 03/20/15 3.0 0.66 0.88
VVUS 150320C00004000 C 03/20/15 4.0 0.26 0.49
VVUS 150320C00005000 C 03/20/15 5.0 0.08 0.30
VVUS 150320C00006000 C 03/20/15 6.0 0.01 0.20
VVUS 150320C00007000 C 03/20/15 7.0 0.00 0.17
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.13
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.12
VVUS 150320C00010000 C 03/20/15 10.0 0.00 0.12
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.13
VVUS 150320P00002000 P 03/20/15 2.0 0.07 0.28
VVUS 150320P00003000 P 03/20/15 3.0 0.38 0.57
VVUS 150320P00004000 P 03/20/15 4.0 0.87 1.22
VVUS 150320P00005000 P 03/20/15 5.0 1.66 2.06
VVUS 150320P00006000 P 03/20/15 6.0 2.64 2.97
VVUS 150320P00007000 P 03/20/15 7.0 3.55 4.00
VVUS 150320P00008000 P 03/20/15 8.0 4.50 5.00
VVUS 150320P00009000 P 03/20/15 9.0 5.50 6.00
VVUS 150320P00010000 P 03/20/15 10.0 6.20 7.25
VVUS 150619C00001000 C 06/19/15 1.0 1.13 3.75
VVUS 150619C00002000 C 06/19/15 2.0 1.26 1.65
VVUS 150619C00003000 C 06/19/15 3.0 0.80 1.01
VVUS 150619C00004000 C 06/19/15 4.0 0.35 0.64
VVUS 150619C00005000 C 06/19/15 5.0 0.19 0.44
VVUS 150619C00006000 C 06/19/15 6.0 0.08 0.33
VVUS 150619C00007000 C 06/19/15 7.0 0.03 0.26
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.24
VVUS 150619P00001000 P 06/19/15 1.0 0.00 0.25
VVUS 150619P00002000 P 06/19/15 2.0 0.00 0.23
VVUS 150619P00003000 P 06/19/15 3.0 0.50 0.73
VVUS 150619P00004000 P 06/19/15 4.0 1.20 1.36
VVUS 150619P00005000 P 06/19/15 5.0 1.95 2.16
VVUS 150619P00006000 P 06/19/15 6.0 2.77 3.10
VVUS 150619P00007000 P 06/19/15 7.0 3.65 4.05
VVUS 150619P00008000 P 06/19/15 8.0 4.60 5.10
VVUS 160115C00003000 C 01/15/16 3.0 0.90 1.29
VVUS 160115C00005000 C 01/15/16 5.0 0.41 0.66
VVUS 160115C00007000 C 01/15/16 7.0 0.10 0.59
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.23
VVUS 160115C00012000 C 01/15/16 12.0 0.04 0.34
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.28
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.26
VVUS 160115P00003000 P 01/15/16 3.0 0.79 0.90
VVUS 160115P00005000 P 01/15/16 5.0 1.89 2.31
VVUS 160115P00007000 P 01/15/16 7.0 3.65 4.45
VVUS 160115P00010000 P 01/15/16 10.0 6.45 7.30
VVUS 160115P00012000 P 01/15/16 12.0 8.35 9.25
VVUS 160115P00015000 P 01/15/16 15.0 10.55 13.05
VVUS 160115P00017000 P 01/15/16 17.0 12.20 15.25

OPRA data is delayed 15 minutes.