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 (2015-03-13)Premium Content

Vivus Inc (VVUS)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150619C00001000 C 06/19/15 1.0 1.45 1.59
VVUS 150619C00002000 C 06/19/15 2.0 0.51 0.59
VVUS 150619C00003000 C 06/19/15 3.0 0.02 0.07
VVUS 150619C00004000 C 06/19/15 4.0 0.00 0.04
VVUS 150619C00005000 C 06/19/15 5.0 0.00 0.08
VVUS 150619C00006000 C 06/19/15 6.0 0.00 0.08
VVUS 150619C00007000 C 06/19/15 7.0 0.00 0.07
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.05
VVUS 150619P00001000 P 06/19/15 1.0 0.00 0.08
VVUS 150619P00002000 P 06/19/15 2.0 0.00 0.10
VVUS 150619P00003000 P 06/19/15 3.0 0.46 0.54
VVUS 150619P00004000 P 06/19/15 4.0 1.44 1.52
VVUS 150619P00005000 P 06/19/15 5.0 2.40 2.52
VVUS 150619P00006000 P 06/19/15 6.0 3.40 3.60
VVUS 150619P00007000 P 06/19/15 7.0 4.40 4.60
VVUS 150619P00008000 P 06/19/15 8.0 5.40 5.60
VVUS 150717C00001000 C 07/17/15 1.0 1.47 1.58
VVUS 150717C00002000 C 07/17/15 2.0 0.56 0.62
VVUS 150717C00003000 C 07/17/15 3.0 0.06 0.10
VVUS 150717C00004000 C 07/17/15 4.0 0.00 0.04
VVUS 150717C00005000 C 07/17/15 5.0 0.00 0.08
VVUS 150717C00006000 C 07/17/15 6.0 0.00 0.08
VVUS 150717C00007000 C 07/17/15 7.0 0.00 0.08
VVUS 150717P00001000 P 07/17/15 1.0 0.00 0.09
VVUS 150717P00002000 P 07/17/15 2.0 0.05 0.09
VVUS 150717P00003000 P 07/17/15 3.0 0.52 0.60
VVUS 150717P00004000 P 07/17/15 4.0 1.44 1.53
VVUS 150717P00005000 P 07/17/15 5.0 2.42 2.52
VVUS 150717P00006000 P 07/17/15 6.0 3.40 3.60
VVUS 150717P00007000 P 07/17/15 7.0 4.40 4.60
VVUS 150821C00001000 C 08/21/15 1.0 1.51 1.60
VVUS 150821C00002000 C 08/21/15 2.0 0.60 0.65
VVUS 150821C00003000 C 08/21/15 3.0 0.10 0.17
VVUS 150821C00004000 C 08/21/15 4.0 0.00 0.08
VVUS 150821C00005000 C 08/21/15 5.0 0.00 0.06
VVUS 150821P00001000 P 08/21/15 1.0 0.00 0.11
VVUS 150821P00002000 P 08/21/15 2.0 0.11 0.14
VVUS 150821P00003000 P 08/21/15 3.0 0.59 0.68
VVUS 150821P00004000 P 08/21/15 4.0 1.47 1.56
VVUS 150821P00005000 P 08/21/15 5.0 2.43 2.57
VVUS 150918C00001000 C 09/18/15 1.0 1.47 1.60
VVUS 150918C00002000 C 09/18/15 2.0 0.65 0.73
VVUS 150918C00003000 C 09/18/15 3.0 0.18 0.25
VVUS 150918C00004000 C 09/18/15 4.0 0.01 0.12
VVUS 150918C00005000 C 09/18/15 5.0 0.00 0.12
VVUS 150918C00006000 C 09/18/15 6.0 0.00 0.11
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.11
VVUS 150918P00001000 P 09/18/15 1.0 0.01 0.13
VVUS 150918P00002000 P 09/18/15 2.0 0.17 0.20
VVUS 150918P00003000 P 09/18/15 3.0 0.65 0.75
VVUS 150918P00004000 P 09/18/15 4.0 1.50 1.62
VVUS 150918P00005000 P 09/18/15 5.0 2.46 2.57
VVUS 150918P00006000 P 09/18/15 6.0 3.45 3.60
VVUS 150918P00007000 P 09/18/15 7.0 4.40 4.60
VVUS 151218C00001000 C 12/18/15 1.0 1.51 1.64
VVUS 151218C00002000 C 12/18/15 2.0 0.71 0.89
VVUS 151218C00003000 C 12/18/15 3.0 0.25 0.44
VVUS 151218C00004000 C 12/18/15 4.0 0.10 0.25
VVUS 151218C00005000 C 12/18/15 5.0 0.01 0.20
VVUS 151218C00006000 C 12/18/15 6.0 0.00 0.17
VVUS 151218C00007000 C 12/18/15 7.0 0.00 0.16
VVUS 151218P00001000 P 12/18/15 1.0 0.02 0.11
VVUS 151218P00002000 P 12/18/15 2.0 0.27 0.38
VVUS 151218P00003000 P 12/18/15 3.0 0.77 0.98
VVUS 151218P00004000 P 12/18/15 4.0 1.56 1.80
VVUS 151218P00005000 P 12/18/15 5.0 2.49 2.71
VVUS 151218P00006000 P 12/18/15 6.0 3.45 3.70
VVUS 151218P00007000 P 12/18/15 7.0 4.40 4.70
VVUS 160115C00001000 C 01/15/16 1.0 1.50 1.67
VVUS 160115C00002000 C 01/15/16 2.0 0.74 0.94
VVUS 160115C00003000 C 01/15/16 3.0 0.36 0.47
VVUS 160115C00004000 C 01/15/16 4.0 0.10 0.30
VVUS 160115C00005000 C 01/15/16 5.0 0.12 0.20
VVUS 160115C00007000 C 01/15/16 7.0 0.01 0.19
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.15
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.14
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.14
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.14
VVUS 160115P00001000 P 01/15/16 1.0 0.05 0.23
VVUS 160115P00002000 P 01/15/16 2.0 0.36 0.43
VVUS 160115P00003000 P 01/15/16 3.0 0.84 0.98
VVUS 160115P00004000 P 01/15/16 4.0 1.60 1.86
VVUS 160115P00005000 P 01/15/16 5.0 2.60 2.76
VVUS 160115P00007000 P 01/15/16 7.0 4.40 4.80
VVUS 160115P00010000 P 01/15/16 10.0 7.40 7.70
VVUS 160115P00012000 P 01/15/16 12.0 9.40 9.65
VVUS 160115P00015000 P 01/15/16 15.0 12.35 12.65
VVUS 160115P00017000 P 01/15/16 17.0 14.30 14.70
VVUS 170120C00001000 C 01/20/17 1.0 1.45 1.92
VVUS 170120C00002000 C 01/20/17 2.0 0.87 1.35
VVUS 170120C00003000 C 01/20/17 3.0 0.60 1.00
VVUS 170120C00004000 C 01/20/17 4.0 0.39 0.71
VVUS 170120C00005000 C 01/20/17 5.0 0.30 0.59
VVUS 170120C00007000 C 01/20/17 7.0 0.10 0.50
VVUS 170120P00001000 P 01/20/17 1.0 0.12 0.35
VVUS 170120P00002000 P 01/20/17 2.0 0.59 0.76
VVUS 170120P00003000 P 01/20/17 3.0 1.20 1.35
VVUS 170120P00004000 P 01/20/17 4.0 1.75 2.25
VVUS 170120P00005000 P 01/20/17 5.0 2.61 3.10
VVUS 170120P00007000 P 01/20/17 7.0 4.45 5.05

OPRA data is delayed 15 minutes.