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 (2014-12-12)Premium Content

Vivus Inc (VVUS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150220C00001000 C 02/20/15 1.0 1.57 1.82
VVUS 150220C00002000 C 02/20/15 2.0 0.60 0.88
VVUS 150220C00003000 C 02/20/15 3.0 0.06 0.11
VVUS 150220C00004000 C 02/20/15 4.0 0.00 0.04
VVUS 150220C00005000 C 02/20/15 5.0 0.00 0.05
VVUS 150220C00006000 C 02/20/15 6.0 0.00 0.05
VVUS 150220C00007000 C 02/20/15 7.0 0.00 0.04
VVUS 150220C00008000 C 02/20/15 8.0 0.00 0.04
VVUS 150220P00001000 P 02/20/15 1.0 0.00 0.04
VVUS 150220P00002000 P 02/20/15 2.0 0.00 0.06
VVUS 150220P00003000 P 02/20/15 3.0 0.41 0.49
VVUS 150220P00004000 P 02/20/15 4.0 1.20 1.42
VVUS 150220P00005000 P 02/20/15 5.0 2.20 2.42
VVUS 150220P00006000 P 02/20/15 6.0 3.20 3.45
VVUS 150220P00007000 P 02/20/15 7.0 3.90 4.45
VVUS 150220P00008000 P 02/20/15 8.0 4.55 6.15
VVUS 150320C00001000 C 03/20/15 1.0 1.56 1.83
VVUS 150320C00002000 C 03/20/15 2.0 0.66 0.88
VVUS 150320C00003000 C 03/20/15 3.0 0.13 0.20
VVUS 150320C00004000 C 03/20/15 4.0 0.03 0.06
VVUS 150320C00005000 C 03/20/15 5.0 0.00 0.05
VVUS 150320C00006000 C 03/20/15 6.0 0.00 0.05
VVUS 150320C00007000 C 03/20/15 7.0 0.00 0.05
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.05
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.05
VVUS 150320C00010000 C 03/20/15 10.0 0.00 0.06
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.06
VVUS 150320P00002000 P 03/20/15 2.0 0.05 0.10
VVUS 150320P00003000 P 03/20/15 3.0 0.50 0.60
VVUS 150320P00004000 P 03/20/15 4.0 1.23 1.47
VVUS 150320P00005000 P 03/20/15 5.0 2.20 2.45
VVUS 150320P00006000 P 03/20/15 6.0 3.00 3.45
VVUS 150320P00007000 P 03/20/15 7.0 4.15 4.45
VVUS 150320P00008000 P 03/20/15 8.0 5.15 5.45
VVUS 150320P00009000 P 03/20/15 9.0 6.15 6.45
VVUS 150320P00010000 P 03/20/15 10.0 7.20 7.45
VVUS 150417C00001000 C 04/17/15 1.0 1.59 2.02
VVUS 150417C00002000 C 04/17/15 2.0 0.63 0.78
VVUS 150417C00003000 C 04/17/15 3.0 0.17 0.28
VVUS 150417C00004000 C 04/17/15 4.0 0.05 0.12
VVUS 150417C00005000 C 04/17/15 5.0 0.00 0.06
VVUS 150417P00001000 P 04/17/15 1.0 0.00 0.07
VVUS 150417P00002000 P 04/17/15 2.0 0.05 0.14
VVUS 150417P00003000 P 04/17/15 3.0 0.44 0.65
VVUS 150417P00004000 P 04/17/15 4.0 1.24 1.50
VVUS 150417P00005000 P 04/17/15 5.0 2.20 2.96
VVUS 150619C00001000 C 06/19/15 1.0 1.55 1.97
VVUS 150619C00002000 C 06/19/15 2.0 0.79 1.07
VVUS 150619C00003000 C 06/19/15 3.0 0.30 0.51
VVUS 150619C00004000 C 06/19/15 4.0 0.11 0.25
VVUS 150619C00005000 C 06/19/15 5.0 0.01 0.10
VVUS 150619C00006000 C 06/19/15 6.0 0.00 0.10
VVUS 150619C00007000 C 06/19/15 7.0 0.00 0.12
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.05
VVUS 150619P00001000 P 06/19/15 1.0 0.04 0.10
VVUS 150619P00002000 P 06/19/15 2.0 0.21 0.28
VVUS 150619P00003000 P 06/19/15 3.0 0.70 0.80
VVUS 150619P00004000 P 06/19/15 4.0 1.28 1.60
VVUS 150619P00005000 P 06/19/15 5.0 2.20 2.60
VVUS 150619P00006000 P 06/19/15 6.0 3.10 3.65
VVUS 150619P00007000 P 06/19/15 7.0 4.10 4.65
VVUS 150619P00008000 P 06/19/15 8.0 3.70 6.85
VVUS 150918C00001000 C 09/18/15 1.0 1.55 1.95
VVUS 150918C00002000 C 09/18/15 2.0 0.80 1.17
VVUS 150918C00003000 C 09/18/15 3.0 0.41 0.67
VVUS 150918C00004000 C 09/18/15 4.0 0.15 0.40
VVUS 150918C00005000 C 09/18/15 5.0 0.03 0.26
VVUS 150918C00006000 C 09/18/15 6.0 0.00 0.20
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.15
VVUS 150918P00001000 P 09/18/15 1.0 0.00 0.19
VVUS 150918P00002000 P 09/18/15 2.0 0.22 0.44
VVUS 150918P00003000 P 09/18/15 3.0 0.68 0.96
VVUS 150918P00004000 P 09/18/15 4.0 1.35 1.71
VVUS 150918P00005000 P 09/18/15 5.0 2.16 2.69
VVUS 150918P00006000 P 09/18/15 6.0 3.15 3.55
VVUS 150918P00007000 P 09/18/15 7.0 4.10 4.55
VVUS 160115C00001000 C 01/15/16 1.0 0.68 4.35
VVUS 160115C00002000 C 01/15/16 2.0 0.94 1.37
VVUS 160115C00003000 C 01/15/16 3.0 0.48 0.89
VVUS 160115C00004000 C 01/15/16 4.0 0.26 0.61
VVUS 160115C00005000 C 01/15/16 5.0 0.25 0.35
VVUS 160115C00007000 C 01/15/16 7.0 0.05 0.25
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.07
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.05
VVUS 160115C00015000 C 01/15/16 15.0 0.00 1.35
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.27
VVUS 160115P00001000 P 01/15/16 1.0 0.11 0.30
VVUS 160115P00002000 P 01/15/16 2.0 0.46 0.59
VVUS 160115P00003000 P 01/15/16 3.0 0.96 1.16
VVUS 160115P00004000 P 01/15/16 4.0 1.47 2.07
VVUS 160115P00005000 P 01/15/16 5.0 2.29 2.70
VVUS 160115P00007000 P 01/15/16 7.0 4.15 4.65
VVUS 160115P00010000 P 01/15/16 10.0 5.95 8.70
VVUS 160115P00012000 P 01/15/16 12.0 7.90 10.70
VVUS 160115P00015000 P 01/15/16 15.0 10.00 14.75
VVUS 160115P00017000 P 01/15/16 17.0 12.80 14.45
VVUS 170120C00001000 C 01/20/17 1.0 0.58 3.45
VVUS 170120C00002000 C 01/20/17 2.0 1.00 2.85
VVUS 170120C00003000 C 01/20/17 3.0 0.70 2.32
VVUS 170120C00004000 C 01/20/17 4.0 0.50 1.00
VVUS 170120C00005000 C 01/20/17 5.0 0.35 1.90
VVUS 170120C00007000 C 01/20/17 7.0 0.12 3.00
VVUS 170120P00001000 P 01/20/17 1.0 0.20 0.35
VVUS 170120P00002000 P 01/20/17 2.0 0.61 0.97
VVUS 170120P00003000 P 01/20/17 3.0 1.21 1.34
VVUS 170120P00004000 P 01/20/17 4.0 0.00 4.90
VVUS 170120P00005000 P 01/20/17 5.0 1.10 4.20
VVUS 170120P00007000 P 01/20/17 7.0 3.05 6.05

OPRA data is delayed 15 minutes.