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 Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150320C00001000 C 03/20/15 1.0 1.71 1.94
VVUS 150320C00002000 C 03/20/15 2.0 0.72 0.93
VVUS 150320C00003000 C 03/20/15 3.0 0.06 0.09
VVUS 150320C00004000 C 03/20/15 4.0 0.01 0.05
VVUS 150320C00005000 C 03/20/15 5.0 0.01 0.03
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 0.05
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.05
VVUS 150320P00002000 P 03/20/15 2.0 0.00 0.05
VVUS 150320P00003000 P 03/20/15 3.0 0.18 0.35
VVUS 150320P00004000 P 03/20/15 4.0 1.09 1.31
VVUS 150320P00005000 P 03/20/15 5.0 2.08 2.30
VVUS 150320P00006000 P 03/20/15 6.0 3.05 3.30
VVUS 150320P00007000 P 03/20/15 7.0 4.05 4.30
VVUS 150320P00008000 P 03/20/15 8.0 5.05 5.30
VVUS 150320P00009000 P 03/20/15 9.0 6.05 6.30
VVUS 150320P00010000 P 03/20/15 10.0 7.05 7.30
VVUS 150417C00001000 C 04/17/15 1.0 1.72 1.95
VVUS 150417C00002000 C 04/17/15 2.0 0.77 0.98
VVUS 150417C00003000 C 04/17/15 3.0 0.14 0.20
VVUS 150417C00004000 C 04/17/15 4.0 0.01 0.08
VVUS 150417C00005000 C 04/17/15 5.0 0.00 0.06
VVUS 150417C00006000 C 04/17/15 6.0 0.00 0.06
VVUS 150417C00007000 C 04/17/15 7.0 0.00 0.06
VVUS 150417P00001000 P 04/17/15 1.0 0.00 0.05
VVUS 150417P00002000 P 04/17/15 2.0 0.01 0.08
VVUS 150417P00003000 P 04/17/15 3.0 0.38 0.44
VVUS 150417P00004000 P 04/17/15 4.0 1.10 1.32
VVUS 150417P00005000 P 04/17/15 5.0 2.08 2.30
VVUS 150417P00006000 P 04/17/15 6.0 3.05 3.30
VVUS 150417P00007000 P 04/17/15 7.0 4.05 4.30
VVUS 150515C00001000 C 05/15/15 1.0 1.72 1.97
VVUS 150515C00002000 C 05/15/15 2.0 0.80 1.03
VVUS 150515C00003000 C 05/15/15 3.0 0.23 0.30
VVUS 150515C00004000 C 05/15/15 4.0 0.04 0.12
VVUS 150515C00005000 C 05/15/15 5.0 0.01 0.08
VVUS 150515C00006000 C 05/15/15 6.0 0.00 0.07
VVUS 150515P00001000 P 05/15/15 1.0 0.00 0.06
VVUS 150515P00002000 P 05/15/15 2.0 0.04 0.12
VVUS 150515P00003000 P 05/15/15 3.0 0.44 0.54
VVUS 150515P00004000 P 05/15/15 4.0 1.14 1.37
VVUS 150515P00005000 P 05/15/15 5.0 2.09 2.31
VVUS 150515P00006000 P 05/15/15 6.0 3.05 3.35
VVUS 150619C00001000 C 06/19/15 1.0 1.73 2.00
VVUS 150619C00002000 C 06/19/15 2.0 0.85 1.12
VVUS 150619C00003000 C 06/19/15 3.0 0.30 0.37
VVUS 150619C00004000 C 06/19/15 4.0 0.07 0.14
VVUS 150619C00005000 C 06/19/15 5.0 0.01 0.10
VVUS 150619C00006000 C 06/19/15 6.0 0.00 0.09
VVUS 150619C00007000 C 06/19/15 7.0 0.00 0.08
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.05
VVUS 150619P00001000 P 06/19/15 1.0 0.02 0.08
VVUS 150619P00002000 P 06/19/15 2.0 0.13 0.17
VVUS 150619P00003000 P 06/19/15 3.0 0.54 0.57
VVUS 150619P00004000 P 06/19/15 4.0 1.27 1.40
VVUS 150619P00005000 P 06/19/15 5.0 2.08 2.33
VVUS 150619P00006000 P 06/19/15 6.0 3.05 3.35
VVUS 150619P00007000 P 06/19/15 7.0 4.05 4.30
VVUS 150619P00008000 P 06/19/15 8.0 5.05 5.30
VVUS 150918C00001000 C 09/18/15 1.0 1.73 2.04
VVUS 150918C00002000 C 09/18/15 2.0 0.93 1.23
VVUS 150918C00003000 C 09/18/15 3.0 0.40 0.62
VVUS 150918C00004000 C 09/18/15 4.0 0.13 0.30
VVUS 150918C00005000 C 09/18/15 5.0 0.04 0.20
VVUS 150918C00006000 C 09/18/15 6.0 0.01 0.15
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.12
VVUS 150918P00001000 P 09/18/15 1.0 0.01 0.12
VVUS 150918P00002000 P 09/18/15 2.0 0.14 0.28
VVUS 150918P00003000 P 09/18/15 3.0 0.52 0.73
VVUS 150918P00004000 P 09/18/15 4.0 1.21 1.51
VVUS 150918P00005000 P 09/18/15 5.0 2.09 2.43
VVUS 150918P00006000 P 09/18/15 6.0 3.05 3.40
VVUS 150918P00007000 P 09/18/15 7.0 4.05 4.40
VVUS 160115C00001000 C 01/15/16 1.0 1.78 2.12
VVUS 160115C00002000 C 01/15/16 2.0 1.01 1.26
VVUS 160115C00003000 C 01/15/16 3.0 0.58 0.79
VVUS 160115C00004000 C 01/15/16 4.0 0.24 0.51
VVUS 160115C00005000 C 01/15/16 5.0 0.15 0.40
VVUS 160115C00007000 C 01/15/16 7.0 0.05 0.16
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.08
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.06
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.12
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.12
VVUS 160115P00001000 P 01/15/16 1.0 0.09 0.19
VVUS 160115P00002000 P 01/15/16 2.0 0.36 0.47
VVUS 160115P00003000 P 01/15/16 3.0 0.88 0.91
VVUS 160115P00004000 P 01/15/16 4.0 1.42 1.76
VVUS 160115P00005000 P 01/15/16 5.0 2.17 2.55
VVUS 160115P00007000 P 01/15/16 7.0 4.00 4.50
VVUS 160115P00010000 P 01/15/16 10.0 6.95 7.40
VVUS 160115P00012000 P 01/15/16 12.0 9.00 9.40
VVUS 160115P00015000 P 01/15/16 15.0 12.00 12.35
VVUS 160115P00017000 P 01/15/16 17.0 14.00 14.35
VVUS 170120C00001000 C 01/20/17 1.0 1.62 2.61
VVUS 170120C00002000 C 01/20/17 2.0 1.20 1.99
VVUS 170120C00003000 C 01/20/17 3.0 0.91 1.47
VVUS 170120C00004000 C 01/20/17 4.0 0.40 1.17
VVUS 170120C00005000 C 01/20/17 5.0 0.22 0.92
VVUS 170120C00007000 C 01/20/17 7.0 0.12 0.64
VVUS 170120P00001000 P 01/20/17 1.0 0.17 0.35
VVUS 170120P00002000 P 01/20/17 2.0 0.55 0.72
VVUS 170120P00003000 P 01/20/17 3.0 1.11 1.31
VVUS 170120P00004000 P 01/20/17 4.0 1.54 2.09
VVUS 170120P00005000 P 01/20/17 5.0 2.28 2.93
VVUS 170120P00007000 P 01/20/17 7.0 4.00 4.75

OPRA data is delayed 15 minutes.