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 (2015-12-11)Premium Content

Vivus Inc (VVUS)
As of Feb 11 2016 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 160219C00000500 C 02/19/16 0.5 0.43 0.47
VVUS 160219C00001000 C 02/19/16 1.0 0.00 0.05
VVUS 160219C00001500 C 02/19/16 1.5 0.00 0.05
VVUS 160219C00002000 C 02/19/16 2.0 0.00 0.02
VVUS 160219C00002500 C 02/19/16 2.5 0.00 0.05
VVUS 160219C00003000 C 02/19/16 3.0 0.00 0.05
VVUS 160219C00004000 C 02/19/16 4.0 0.00 0.05
VVUS 160219C00005000 C 02/19/16 5.0 0.00 0.07
VVUS 160219C00006000 C 02/19/16 6.0 0.00 0.07
VVUS 160219P00000500 P 02/19/16 0.5 0.00 0.07
VVUS 160219P00001000 P 02/19/16 1.0 0.06 0.12
VVUS 160219P00001500 P 02/19/16 1.5 0.51 0.62
VVUS 160219P00002000 P 02/19/16 2.0 1.00 1.13
VVUS 160219P00002500 P 02/19/16 2.5 1.47 1.64
VVUS 160219P00003000 P 02/19/16 3.0 1.99 2.14
VVUS 160219P00004000 P 02/19/16 4.0 3.00 3.10
VVUS 160219P00005000 P 02/19/16 5.0 4.00 4.10
VVUS 160219P00006000 P 02/19/16 6.0 5.00 5.10
VVUS 160318C00000500 C 03/18/16 0.5 0.43 0.51
VVUS 160318C00001000 C 03/18/16 1.0 0.08 0.13
VVUS 160318C00001500 C 03/18/16 1.5 0.01 0.07
VVUS 160318C00002000 C 03/18/16 2.0 0.00 0.09
VVUS 160318C00002500 C 03/18/16 2.5 0.00 0.08
VVUS 160318C00003000 C 03/18/16 3.0 0.00 0.08
VVUS 160318C00004000 C 03/18/16 4.0 0.00 0.07
VVUS 160318C00005000 C 03/18/16 5.0 0.00 0.08
VVUS 160318C00006000 C 03/18/16 6.0 0.00 0.08
VVUS 160318P00000500 P 03/18/16 0.5 0.00 0.10
VVUS 160318P00001000 P 03/18/16 1.0 0.16 0.23
VVUS 160318P00001500 P 03/18/16 1.5 0.55 0.66
VVUS 160318P00002000 P 03/18/16 2.0 1.03 1.15
VVUS 160318P00002500 P 03/18/16 2.5 1.53 1.64
VVUS 160318P00003000 P 03/18/16 3.0 2.02 2.14
VVUS 160318P00004000 P 03/18/16 4.0 3.00 3.15
VVUS 160318P00005000 P 03/18/16 5.0 3.95 4.20
VVUS 160318P00006000 P 03/18/16 6.0 4.95 5.20
VVUS 160415C00001000 C 04/15/16 1.0 0.12 0.16
VVUS 160415C00002000 C 04/15/16 2.0 0.00 0.07
VVUS 160415C00003000 C 04/15/16 3.0 0.00 0.09
VVUS 160415C00004000 C 04/15/16 4.0 0.00 0.08
VVUS 160415C00005000 C 04/15/16 5.0 0.00 0.08
VVUS 160415P00001000 P 04/15/16 1.0 0.19 0.28
VVUS 160415P00002000 P 04/15/16 2.0 1.05 1.17
VVUS 160415P00003000 P 04/15/16 3.0 2.04 2.15
VVUS 160415P00004000 P 04/15/16 4.0 3.00 3.15
VVUS 160415P00005000 P 04/15/16 5.0 4.00 4.20
VVUS 160617C00000500 C 06/17/16 0.5 0.43 0.51
VVUS 160617C00001000 C 06/17/16 1.0 0.15 0.25
VVUS 160617C00001500 C 06/17/16 1.5 0.09 0.16
VVUS 160617C00002000 C 06/17/16 2.0 0.00 0.09
VVUS 160617C00002500 C 06/17/16 2.5 0.00 0.12
VVUS 160617C00003000 C 06/17/16 3.0 0.00 0.11
VVUS 160617C00003500 C 06/17/16 3.5 0.00 0.11
VVUS 160617C00004000 C 06/17/16 4.0 0.00 0.11
VVUS 160617C00005000 C 06/17/16 5.0 0.00 0.11
VVUS 160617C00006000 C 06/17/16 6.0 0.00 0.11
VVUS 160617P00000500 P 06/17/16 0.5 0.05 0.12
VVUS 160617P00001000 P 06/17/16 1.0 0.24 0.38
VVUS 160617P00001500 P 06/17/16 1.5 0.65 0.80
VVUS 160617P00002000 P 06/17/16 2.0 1.05 1.27
VVUS 160617P00002500 P 06/17/16 2.5 1.53 1.75
VVUS 160617P00003000 P 06/17/16 3.0 2.02 2.24
VVUS 160617P00003500 P 06/17/16 3.5 2.52 2.73
VVUS 160617P00004000 P 06/17/16 4.0 3.00 3.25
VVUS 160617P00005000 P 06/17/16 5.0 4.00 4.25
VVUS 160617P00006000 P 06/17/16 6.0 5.00 5.25
VVUS 160916C00001000 C 09/16/16 1.0 0.14 0.31
VVUS 160916C00002000 C 09/16/16 2.0 0.01 0.16
VVUS 160916C00003000 C 09/16/16 3.0 0.00 0.17
VVUS 160916C00004000 C 09/16/16 4.0 0.00 0.15
VVUS 160916C00005000 C 09/16/16 5.0 0.00 0.15
VVUS 160916C00006000 C 09/16/16 6.0 0.00 0.14
VVUS 160916C00007000 C 09/16/16 7.0 0.00 0.14
VVUS 160916P00001000 P 09/16/16 1.0 0.29 0.47
VVUS 160916P00002000 P 09/16/16 2.0 1.04 1.37
VVUS 160916P00003000 P 09/16/16 3.0 2.00 2.33
VVUS 160916P00004000 P 09/16/16 4.0 2.99 3.35
VVUS 160916P00005000 P 09/16/16 5.0 3.95 4.30
VVUS 160916P00006000 P 09/16/16 6.0 4.95 5.30
VVUS 160916P00007000 P 09/16/16 7.0 5.95 6.30
VVUS 170120C00000500 C 01/20/17 0.5 0.48 0.59
VVUS 170120C00001000 C 01/20/17 1.0 0.18 0.30
VVUS 170120C00001500 C 01/20/17 1.5 0.05 0.29
VVUS 170120C00002000 C 01/20/17 2.0 0.15 0.23
VVUS 170120C00002500 C 01/20/17 2.5 0.00 0.19
VVUS 170120C00003000 C 01/20/17 3.0 0.00 0.18
VVUS 170120C00003500 C 01/20/17 3.5 0.00 0.20
VVUS 170120C00004000 C 01/20/17 4.0 0.01 0.22
VVUS 170120C00004500 C 01/20/17 4.5 0.00 0.18
VVUS 170120C00005000 C 01/20/17 5.0 0.00 0.09
VVUS 170120C00007000 C 01/20/17 7.0 0.00 0.18
VVUS 170120P00000500 P 01/20/17 0.5 0.10 0.19
VVUS 170120P00001000 P 01/20/17 1.0 0.37 0.57
VVUS 170120P00001500 P 01/20/17 1.5 0.73 0.85
VVUS 170120P00002000 P 01/20/17 2.0 1.10 1.47
VVUS 170120P00002500 P 01/20/17 2.5 1.55 1.92
VVUS 170120P00003000 P 01/20/17 3.0 2.03 2.39
VVUS 170120P00003500 P 01/20/17 3.5 2.49 2.92
VVUS 170120P00004000 P 01/20/17 4.0 3.00 3.50
VVUS 170120P00004500 P 01/20/17 4.5 3.45 3.95
VVUS 170120P00005000 P 01/20/17 5.0 3.95 4.45
VVUS 170120P00007000 P 01/20/17 7.0 5.90 6.40
VVUS 180119C00000500 C 01/19/18 0.5 0.38 0.80
VVUS 180119C00001000 C 01/19/18 1.0 0.15 0.54
VVUS 180119C00001500 C 01/19/18 1.5 0.06 0.55
VVUS 180119C00002000 C 01/19/18 2.0 0.03 0.42
VVUS 180119C00002500 C 01/19/18 2.5 0.11 0.42
VVUS 180119C00003000 C 01/19/18 3.0 0.00 0.37
VVUS 180119C00004000 C 01/19/18 4.0 0.00 0.31
VVUS 180119C00005000 C 01/19/18 5.0 0.00 0.27
VVUS 180119P00000500 P 01/19/18 0.5 0.16 0.32
VVUS 180119P00001000 P 01/19/18 1.0 0.43 0.60
VVUS 180119P00001500 P 01/19/18 1.5 0.76 1.18
VVUS 180119P00002000 P 01/19/18 2.0 1.15 1.67
VVUS 180119P00002500 P 01/19/18 2.5 1.56 2.14
VVUS 180119P00003000 P 01/19/18 3.0 2.01 2.60
VVUS 180119P00004000 P 01/19/18 4.0 2.94 3.60
VVUS 180119P00005000 P 01/19/18 5.0 3.85 4.60

OPRA data is delayed 15 minutes.