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 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150515C00001000 C 05/15/15 1.0 1.24 1.49
VVUS 150515C00002000 C 05/15/15 2.0 0.29 0.49
VVUS 150515C00003000 C 05/15/15 3.0 0.00 0.03
VVUS 150515C00004000 C 05/15/15 4.0 0.00 0.04
VVUS 150515C00005000 C 05/15/15 5.0 0.00 0.09
VVUS 150515C00006000 C 05/15/15 6.0 0.00 0.09
VVUS 150515C00007000 C 05/15/15 7.0 0.00 0.10
VVUS 150515P00001000 P 05/15/15 1.0 0.00 0.10
VVUS 150515P00002000 P 05/15/15 2.0 0.00 0.07
VVUS 150515P00003000 P 05/15/15 3.0 0.57 0.76
VVUS 150515P00004000 P 05/15/15 4.0 1.53 1.74
VVUS 150515P00005000 P 05/15/15 5.0 2.52 2.76
VVUS 150515P00006000 P 05/15/15 6.0 3.50 3.75
VVUS 150515P00007000 P 05/15/15 7.0 4.50 4.75
VVUS 150619C00001000 C 06/19/15 1.0 1.27 1.48
VVUS 150619C00002000 C 06/19/15 2.0 0.45 0.48
VVUS 150619C00003000 C 06/19/15 3.0 0.05 0.09
VVUS 150619C00004000 C 06/19/15 4.0 0.00 0.05
VVUS 150619C00005000 C 06/19/15 5.0 0.00 0.05
VVUS 150619C00006000 C 06/19/15 6.0 0.00 0.10
VVUS 150619C00007000 C 06/19/15 7.0 0.00 0.10
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.05
VVUS 150619P00001000 P 06/19/15 1.0 0.00 0.10
VVUS 150619P00002000 P 06/19/15 2.0 0.09 0.13
VVUS 150619P00003000 P 06/19/15 3.0 0.61 0.80
VVUS 150619P00004000 P 06/19/15 4.0 1.55 1.85
VVUS 150619P00005000 P 06/19/15 5.0 2.51 2.78
VVUS 150619P00006000 P 06/19/15 6.0 3.50 3.75
VVUS 150619P00007000 P 06/19/15 7.0 4.45 4.75
VVUS 150619P00008000 P 06/19/15 8.0 5.50 5.80
VVUS 150717C00001000 C 07/17/15 1.0 1.27 1.49
VVUS 150717C00002000 C 07/17/15 2.0 0.43 0.54
VVUS 150717C00003000 C 07/17/15 3.0 0.08 0.13
VVUS 150717C00004000 C 07/17/15 4.0 0.00 0.05
VVUS 150717C00005000 C 07/17/15 5.0 0.00 0.12
VVUS 150717P00001000 P 07/17/15 1.0 0.00 0.11
VVUS 150717P00002000 P 07/17/15 2.0 0.14 0.19
VVUS 150717P00003000 P 07/17/15 3.0 0.72 0.84
VVUS 150717P00004000 P 07/17/15 4.0 1.57 1.80
VVUS 150717P00005000 P 07/17/15 5.0 2.55 2.77
VVUS 150918C00001000 C 09/18/15 1.0 1.29 1.53
VVUS 150918C00002000 C 09/18/15 2.0 0.52 0.76
VVUS 150918C00003000 C 09/18/15 3.0 0.15 0.30
VVUS 150918C00004000 C 09/18/15 4.0 0.07 0.15
VVUS 150918C00005000 C 09/18/15 5.0 0.00 0.17
VVUS 150918C00006000 C 09/18/15 6.0 0.00 0.15
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.20
VVUS 150918P00001000 P 09/18/15 1.0 0.01 0.17
VVUS 150918P00002000 P 09/18/15 2.0 0.25 0.31
VVUS 150918P00003000 P 09/18/15 3.0 0.72 0.96
VVUS 150918P00004000 P 09/18/15 4.0 1.57 1.84
VVUS 150918P00005000 P 09/18/15 5.0 2.53 2.83
VVUS 150918P00006000 P 09/18/15 6.0 3.50 3.90
VVUS 150918P00007000 P 09/18/15 7.0 4.50 4.85
VVUS 151218C00001000 C 12/18/15 1.0 1.30 1.59
VVUS 151218C00002000 C 12/18/15 2.0 0.61 0.91
VVUS 151218C00003000 C 12/18/15 3.0 0.30 0.51
VVUS 151218C00004000 C 12/18/15 4.0 0.04 0.20
VVUS 151218C00005000 C 12/18/15 5.0 0.01 0.15
VVUS 151218C00006000 C 12/18/15 6.0 0.00 0.25
VVUS 151218C00007000 C 12/18/15 7.0 0.00 0.20
VVUS 151218P00001000 P 12/18/15 1.0 0.02 0.11
VVUS 151218P00002000 P 12/18/15 2.0 0.38 0.49
VVUS 151218P00003000 P 12/18/15 3.0 0.82 1.15
VVUS 151218P00004000 P 12/18/15 4.0 1.62 1.90
VVUS 151218P00005000 P 12/18/15 5.0 2.54 2.91
VVUS 151218P00006000 P 12/18/15 6.0 3.50 3.90
VVUS 151218P00007000 P 12/18/15 7.0 4.45 4.85
VVUS 160115C00001000 C 01/15/16 1.0 1.27 1.63
VVUS 160115C00002000 C 01/15/16 2.0 0.73 0.85
VVUS 160115C00003000 C 01/15/16 3.0 0.34 0.45
VVUS 160115C00004000 C 01/15/16 4.0 0.16 0.27
VVUS 160115C00005000 C 01/15/16 5.0 0.10 0.20
VVUS 160115C00007000 C 01/15/16 7.0 0.01 0.09
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.15
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.20
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.17
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.17
VVUS 160115P00001000 P 01/15/16 1.0 0.04 0.28
VVUS 160115P00002000 P 01/15/16 2.0 0.44 0.51
VVUS 160115P00003000 P 01/15/16 3.0 0.93 1.15
VVUS 160115P00004000 P 01/15/16 4.0 1.71 2.10
VVUS 160115P00005000 P 01/15/16 5.0 2.55 2.90
VVUS 160115P00007000 P 01/15/16 7.0 4.45 4.90
VVUS 160115P00010000 P 01/15/16 10.0 7.45 7.85
VVUS 160115P00012000 P 01/15/16 12.0 9.45 9.80
VVUS 160115P00015000 P 01/15/16 15.0 12.45 12.80
VVUS 160115P00017000 P 01/15/16 17.0 14.50 14.80
VVUS 170120C00001000 C 01/20/17 1.0 1.32 1.89
VVUS 170120C00002000 C 01/20/17 2.0 0.74 1.39
VVUS 170120C00003000 C 01/20/17 3.0 0.60 1.08
VVUS 170120C00004000 C 01/20/17 4.0 0.16 0.83
VVUS 170120C00005000 C 01/20/17 5.0 0.08 0.55
VVUS 170120C00007000 C 01/20/17 7.0 0.05 0.50
VVUS 170120P00001000 P 01/20/17 1.0 0.10 0.35
VVUS 170120P00002000 P 01/20/17 2.0 0.67 0.87
VVUS 170120P00003000 P 01/20/17 3.0 1.33 1.45
VVUS 170120P00004000 P 01/20/17 4.0 1.76 2.42
VVUS 170120P00005000 P 01/20/17 5.0 2.59 3.35
VVUS 170120P00007000 P 01/20/17 7.0 4.00 5.60

OPRA data is delayed 15 minutes.