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 (2016-12-09)Premium Content

Vivus Inc (VVUS)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 170120C00000500 C 01/20/17 0.5 0.43 0.77
VVUS 170120C00001000 C 01/20/17 1.0 0.13 0.18
VVUS 170120C00001500 C 01/20/17 1.5 0.00 0.01
VVUS 170120C00002000 C 01/20/17 2.0 0.00 0.08
VVUS 170120C00002500 C 01/20/17 2.5 0.00 0.08
VVUS 170120C00003000 C 01/20/17 3.0 0.00 0.02
VVUS 170120C00003500 C 01/20/17 3.5 0.00 0.08
VVUS 170120C00004000 C 01/20/17 4.0 0.00 0.03
VVUS 170120C00004500 C 01/20/17 4.5 0.00 0.08
VVUS 170120C00005000 C 01/20/17 5.0 0.00 0.04
VVUS 170120C00006000 C 01/20/17 6.0 0.00 0.09
VVUS 170120C00007000 C 01/20/17 7.0 0.00 0.09
VVUS 170120P00000500 P 01/20/17 0.5 0.00 0.08
VVUS 170120P00001000 P 01/20/17 1.0 0.00 0.01
VVUS 170120P00001500 P 01/20/17 1.5 0.19 0.40
VVUS 170120P00002000 P 01/20/17 2.0 0.54 0.97
VVUS 170120P00002500 P 01/20/17 2.5 1.07 1.45
VVUS 170120P00003000 P 01/20/17 3.0 1.70 1.90
VVUS 170120P00003500 P 01/20/17 3.5 1.08 4.85
VVUS 170120P00004000 P 01/20/17 4.0 0.56 5.15
VVUS 170120P00004500 P 01/20/17 4.5 2.87 3.65
VVUS 170120P00005000 P 01/20/17 5.0 3.00 4.15
VVUS 170120P00006000 P 01/20/17 6.0 2.98 7.20
VVUS 170120P00007000 P 01/20/17 7.0 3.50 8.20
VVUS 170217C00001000 C 02/17/17 1.0 0.10 0.28
VVUS 170217C00002000 C 02/17/17 2.0 0.00 0.11
VVUS 170217C00003000 C 02/17/17 3.0 0.00 0.09
VVUS 170217C00004000 C 02/17/17 4.0 0.00 0.09
VVUS 170217C00005000 C 02/17/17 5.0 0.00 0.10
VVUS 170217C00006000 C 02/17/17 6.0 0.00 0.09
VVUS 170217P00001000 P 02/17/17 1.0 0.00 0.10
VVUS 170217P00002000 P 02/17/17 2.0 0.75 0.95
VVUS 170217P00003000 P 02/17/17 3.0 1.64 1.94
VVUS 170217P00004000 P 02/17/17 4.0 0.35 2.95
VVUS 170217P00005000 P 02/17/17 5.0 3.35 4.05
VVUS 170217P00006000 P 02/17/17 6.0 4.55 5.00
VVUS 170317C00001000 C 03/17/17 1.0 0.16 0.33
VVUS 170317C00002000 C 03/17/17 2.0 0.00 0.11
VVUS 170317C00003000 C 03/17/17 3.0 0.00 0.09
VVUS 170317C00004000 C 03/17/17 4.0 0.00 0.10
VVUS 170317C00005000 C 03/17/17 5.0 0.00 0.10
VVUS 170317P00001000 P 03/17/17 1.0 0.05 0.15
VVUS 170317P00002000 P 03/17/17 2.0 0.73 0.93
VVUS 170317P00003000 P 03/17/17 3.0 0.87 2.15
VVUS 170317P00004000 P 03/17/17 4.0 0.65 5.20
VVUS 170317P00005000 P 03/17/17 5.0 1.50 6.00
VVUS 170616C00001000 C 06/16/17 1.0 0.24 0.42
VVUS 170616C00002000 C 06/16/17 2.0 0.00 0.15
VVUS 170616C00003000 C 06/16/17 3.0 0.00 0.17
VVUS 170616C00004000 C 06/16/17 4.0 0.00 0.15
VVUS 170616C00005000 C 06/16/17 5.0 0.00 0.14
VVUS 170616C00006000 C 06/16/17 6.0 0.00 0.14
VVUS 170616C00007000 C 06/16/17 7.0 0.00 0.14
VVUS 170616P00001000 P 06/16/17 1.0 0.08 0.28
VVUS 170616P00002000 P 06/16/17 2.0 0.80 1.03
VVUS 170616P00003000 P 06/16/17 3.0 1.72 2.00
VVUS 170616P00004000 P 06/16/17 4.0 2.60 3.00
VVUS 170616P00005000 P 06/16/17 5.0 3.55 4.00
VVUS 170616P00006000 P 06/16/17 6.0 4.45 5.05
VVUS 170616P00007000 P 06/16/17 7.0 5.15 6.15
VVUS 180119C00000500 C 01/19/18 0.5 0.60 0.91
VVUS 180119C00001000 C 01/19/18 1.0 0.32 0.67
VVUS 180119C00001500 C 01/19/18 1.5 0.30 0.51
VVUS 180119C00002000 C 01/19/18 2.0 0.16 0.30
VVUS 180119C00002500 C 01/19/18 2.5 0.00 0.15
VVUS 180119C00003000 C 01/19/18 3.0 0.10 0.18
VVUS 180119C00004000 C 01/19/18 4.0 0.00 0.22
VVUS 180119C00005000 C 01/19/18 5.0 0.00 0.25
VVUS 180119P00000500 P 01/19/18 0.5 0.04 0.32
VVUS 180119P00001000 P 01/19/18 1.0 0.25 0.37
VVUS 180119P00001500 P 01/19/18 1.5 0.50 0.85
VVUS 180119P00002000 P 01/19/18 2.0 0.90 1.20
VVUS 180119P00002500 P 01/19/18 2.5 1.30 1.73
VVUS 180119P00003000 P 01/19/18 3.0 1.75 2.20
VVUS 180119P00004000 P 01/19/18 4.0 2.70 3.15
VVUS 180119P00005000 P 01/19/18 5.0 3.60 4.10

OPRA data is delayed 15 minutes.