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 (2015-06-12)Premium Content

Vivus Inc (VVUS)
As of Jul 28 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150821C00000500 C 08/21/15 0.5 1.10 1.35
VVUS 150821C00001000 C 08/21/15 1.0 0.62 0.85
VVUS 150821C00001500 C 08/21/15 1.5 0.29 0.34
VVUS 150821C00002000 C 08/21/15 2.0 0.04 0.07
VVUS 150821C00002500 C 08/21/15 2.5 0.00 0.06
VVUS 150821C00003000 C 08/21/15 3.0 0.00 0.05
VVUS 150821C00003500 C 08/21/15 3.5 0.00 0.08
VVUS 150821C00004000 C 08/21/15 4.0 0.00 0.07
VVUS 150821C00004500 C 08/21/15 4.5 0.00 0.09
VVUS 150821C00005000 C 08/21/15 5.0 0.00 0.09
VVUS 150821C00006000 C 08/21/15 6.0 0.00 0.08
VVUS 150821C00007000 C 08/21/15 7.0 0.00 0.08
VVUS 150821P00000500 P 08/21/15 0.5 0.00 0.08
VVUS 150821P00001000 P 08/21/15 1.0 0.00 0.08
VVUS 150821P00001500 P 08/21/15 1.5 0.05 0.11
VVUS 150821P00002000 P 08/21/15 2.0 0.28 0.34
VVUS 150821P00002500 P 08/21/15 2.5 0.66 0.92
VVUS 150821P00003000 P 08/21/15 3.0 1.16 1.41
VVUS 150821P00003500 P 08/21/15 3.5 1.59 1.90
VVUS 150821P00004000 P 08/21/15 4.0 1.91 2.63
VVUS 150821P00004500 P 08/21/15 4.5 2.47 3.30
VVUS 150821P00005000 P 08/21/15 5.0 3.05 3.45
VVUS 150821P00006000 P 08/21/15 6.0 4.00 4.50
VVUS 150821P00007000 P 08/21/15 7.0 5.05 5.50
VVUS 150918C00000500 C 09/18/15 0.5 1.11 1.35
VVUS 150918C00001000 C 09/18/15 1.0 0.63 0.87
VVUS 150918C00001500 C 09/18/15 1.5 0.33 0.38
VVUS 150918C00002000 C 09/18/15 2.0 0.07 0.13
VVUS 150918C00002500 C 09/18/15 2.5 0.03 0.09
VVUS 150918C00003000 C 09/18/15 3.0 0.00 0.10
VVUS 150918C00003500 C 09/18/15 3.5 0.00 0.09
VVUS 150918C00004000 C 09/18/15 4.0 0.00 0.09
VVUS 150918C00004500 C 09/18/15 4.5 0.00 0.09
VVUS 150918C00005000 C 09/18/15 5.0 0.00 0.09
VVUS 150918C00006000 C 09/18/15 6.0 0.00 0.09
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.09
VVUS 150918P00000500 P 09/18/15 0.5 0.00 0.08
VVUS 150918P00001000 P 09/18/15 1.0 0.00 0.10
VVUS 150918P00001500 P 09/18/15 1.5 0.09 0.16
VVUS 150918P00002000 P 09/18/15 2.0 0.34 0.40
VVUS 150918P00002500 P 09/18/15 2.5 0.77 0.84
VVUS 150918P00003000 P 09/18/15 3.0 1.17 1.42
VVUS 150918P00003500 P 09/18/15 3.5 1.67 1.92
VVUS 150918P00004000 P 09/18/15 4.0 2.01 2.55
VVUS 150918P00004500 P 09/18/15 4.5 2.66 2.91
VVUS 150918P00005000 P 09/18/15 5.0 3.15 3.45
VVUS 150918P00006000 P 09/18/15 6.0 3.70 5.05
VVUS 150918P00007000 P 09/18/15 7.0 5.15 5.45
VVUS 151016C00001000 C 10/16/15 1.0 0.69 0.82
VVUS 151016C00001500 C 10/16/15 1.5 0.00 5.00
VVUS 151016C00002000 C 10/16/15 2.0 0.10 0.17
VVUS 151016C00002500 C 10/16/15 2.5 0.00 4.95
VVUS 151016C00003000 C 10/16/15 3.0 0.00 0.12
VVUS 151016C00003500 C 10/16/15 3.5 0.00 5.00
VVUS 151016C00004000 C 10/16/15 4.0 0.00 0.05
VVUS 151016P00001000 P 10/16/15 1.0 0.03 0.12
VVUS 151016P00001500 P 10/16/15 1.5 0.00 0.25
VVUS 151016P00002000 P 10/16/15 2.0 0.38 0.42
VVUS 151016P00002500 P 10/16/15 2.5 0.00 1.08
VVUS 151016P00003000 P 10/16/15 3.0 1.18 1.46
VVUS 151016P00003500 P 10/16/15 3.5 0.00 5.00
VVUS 151016P00004000 P 10/16/15 4.0 2.15 2.45
VVUS 151218C00000500 C 12/18/15 0.5 1.05 1.52
VVUS 151218C00001000 C 12/18/15 1.0 0.66 0.95
VVUS 151218C00001500 C 12/18/15 1.5 0.39 0.48
VVUS 151218C00002000 C 12/18/15 2.0 0.20 0.33
VVUS 151218C00002500 C 12/18/15 2.5 0.09 0.14
VVUS 151218C00003000 C 12/18/15 3.0 0.02 0.16
VVUS 151218C00003500 C 12/18/15 3.5 0.00 0.16
VVUS 151218C00004000 C 12/18/15 4.0 0.00 0.14
VVUS 151218C00004500 C 12/18/15 4.5 0.00 0.14
VVUS 151218C00005000 C 12/18/15 5.0 0.00 0.13
VVUS 151218C00006000 C 12/18/15 6.0 0.00 0.13
VVUS 151218C00007000 C 12/18/15 7.0 0.00 0.13
VVUS 151218P00000500 P 12/18/15 0.5 0.00 0.13
VVUS 151218P00001000 P 12/18/15 1.0 0.08 0.18
VVUS 151218P00001500 P 12/18/15 1.5 0.21 0.29
VVUS 151218P00002000 P 12/18/15 2.0 0.46 0.53
VVUS 151218P00002500 P 12/18/15 2.5 0.84 0.94
VVUS 151218P00003000 P 12/18/15 3.0 1.18 1.48
VVUS 151218P00003500 P 12/18/15 3.5 1.65 2.00
VVUS 151218P00004000 P 12/18/15 4.0 2.26 2.35
VVUS 151218P00004500 P 12/18/15 4.5 2.57 2.98
VVUS 151218P00005000 P 12/18/15 5.0 2.85 3.95
VVUS 151218P00006000 P 12/18/15 6.0 3.75 4.85
VVUS 151218P00007000 P 12/18/15 7.0 4.55 5.55
VVUS 160115C00000500 C 01/15/16 0.5 1.12 1.46
VVUS 160115C00001000 C 01/15/16 1.0 0.78 0.88
VVUS 160115C00001500 C 01/15/16 1.5 0.42 0.53
VVUS 160115C00002000 C 01/15/16 2.0 0.27 0.31
VVUS 160115C00002500 C 01/15/16 2.5 0.15 0.22
VVUS 160115C00003000 C 01/15/16 3.0 0.07 0.19
VVUS 160115C00003500 C 01/15/16 3.5 0.01 0.16
VVUS 160115C00004000 C 01/15/16 4.0 0.00 0.18
VVUS 160115C00004500 C 01/15/16 4.5 0.00 0.16
VVUS 160115C00005000 C 01/15/16 5.0 0.00 0.07
VVUS 160115C00006000 C 01/15/16 6.0 0.00 0.15
VVUS 160115C00007000 C 01/15/16 7.0 0.00 0.15
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.14
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.14
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.14
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.14
VVUS 160115P00000500 P 01/15/16 0.5 0.01 0.14
VVUS 160115P00001000 P 01/15/16 1.0 0.08 0.16
VVUS 160115P00001500 P 01/15/16 1.5 0.25 0.32
VVUS 160115P00002000 P 01/15/16 2.0 0.51 0.60
VVUS 160115P00002500 P 01/15/16 2.5 0.88 1.02
VVUS 160115P00003000 P 01/15/16 3.0 1.33 1.45
VVUS 160115P00003500 P 01/15/16 3.5 1.80 1.91
VVUS 160115P00004000 P 01/15/16 4.0 2.28 2.38
VVUS 160115P00004500 P 01/15/16 4.5 2.77 2.87
VVUS 160115P00005000 P 01/15/16 5.0 3.25 3.45
VVUS 160115P00006000 P 01/15/16 6.0 4.10 4.50
VVUS 160115P00007000 P 01/15/16 7.0 5.10 5.45
VVUS 160115P00010000 P 01/15/16 10.0 8.10 8.50
VVUS 160115P00012000 P 01/15/16 12.0 9.95 10.75
VVUS 160115P00015000 P 01/15/16 15.0 13.10 13.50
VVUS 160115P00017000 P 01/15/16 17.0 15.10 15.50
VVUS 160318C00001000 C 03/18/16 1.0 0.80 0.91
VVUS 160318C00002000 C 03/18/16 2.0 0.29 0.49
VVUS 160318C00003000 C 03/18/16 3.0 0.07 0.25
VVUS 160318C00004000 C 03/18/16 4.0 0.07 0.21
VVUS 160318C00005000 C 03/18/16 5.0 0.00 0.18
VVUS 160318C00006000 C 03/18/16 6.0 0.00 0.17
VVUS 160318P00001000 P 03/18/16 1.0 0.10 0.20
VVUS 160318P00002000 P 03/18/16 2.0 0.47 0.74
VVUS 160318P00003000 P 03/18/16 3.0 1.39 1.51
VVUS 160318P00004000 P 03/18/16 4.0 2.31 2.43
VVUS 160318P00005000 P 03/18/16 5.0 3.25 3.40
VVUS 160318P00006000 P 03/18/16 6.0 4.25 4.40
VVUS 170120C00000500 C 01/20/17 0.5 1.08 1.57
VVUS 170120C00001000 C 01/20/17 1.0 0.86 1.03
VVUS 170120C00001500 C 01/20/17 1.5 0.56 0.82
VVUS 170120C00002000 C 01/20/17 2.0 0.40 0.63
VVUS 170120C00002500 C 01/20/17 2.5 0.28 0.54
VVUS 170120C00003000 C 01/20/17 3.0 0.18 0.43
VVUS 170120C00003500 C 01/20/17 3.5 0.13 0.35
VVUS 170120C00004000 C 01/20/17 4.0 0.00 0.41
VVUS 170120C00004500 C 01/20/17 4.5 0.09 0.33
VVUS 170120C00005000 C 01/20/17 5.0 0.10 0.31
VVUS 170120C00007000 C 01/20/17 7.0 0.00 0.25
VVUS 170120P00000500 P 01/20/17 0.5 0.05 0.25
VVUS 170120P00001000 P 01/20/17 1.0 0.19 0.34
VVUS 170120P00001500 P 01/20/17 1.5 0.44 0.60
VVUS 170120P00002000 P 01/20/17 2.0 0.75 0.98
VVUS 170120P00002500 P 01/20/17 2.5 1.10 1.38
VVUS 170120P00003000 P 01/20/17 3.0 1.51 1.75
VVUS 170120P00003500 P 01/20/17 3.5 1.95 2.24
VVUS 170120P00004000 P 01/20/17 4.0 2.42 2.69
VVUS 170120P00004500 P 01/20/17 4.5 2.89 3.15
VVUS 170120P00005000 P 01/20/17 5.0 3.05 3.70
VVUS 170120P00007000 P 01/20/17 7.0 3.00 6.90

OPRA data is delayed 15 minutes.