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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 141220C00001000 C 12/20/14 1.0 2.05 2.51
VVUS 141220C00002000 C 12/20/14 2.0 1.12 1.38
VVUS 141220C00003000 C 12/20/14 3.0 0.20 0.38
VVUS 141220C00004000 C 12/20/14 4.0 0.00 0.01
VVUS 141220C00005000 C 12/20/14 5.0 0.00 0.12
VVUS 141220C00006000 C 12/20/14 6.0 0.00 0.01
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.05
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.07
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.05
VVUS 141220C00010000 C 12/20/14 10.0 0.00 0.05
VVUS 141220C00011000 C 12/20/14 11.0 0.00 0.25
VVUS 141220P00001000 P 12/20/14 1.0 0.00 0.25
VVUS 141220P00002000 P 12/20/14 2.0 0.00 0.05
VVUS 141220P00003000 P 12/20/14 3.0 0.00 0.06
VVUS 141220P00004000 P 12/20/14 4.0 0.60 0.88
VVUS 141220P00005000 P 12/20/14 5.0 1.62 1.88
VVUS 141220P00006000 P 12/20/14 6.0 2.60 2.91
VVUS 141220P00007000 P 12/20/14 7.0 3.55 4.05
VVUS 141220P00008000 P 12/20/14 8.0 4.50 5.00
VVUS 141220P00009000 P 12/20/14 9.0 5.40 6.10
VVUS 141220P00010000 P 12/20/14 10.0 6.50 6.95
VVUS 141220P00011000 P 12/20/14 11.0 7.20 8.20
VVUS 150117C00001000 C 01/17/15 1.0 2.05 2.39
VVUS 150117C00002000 C 01/17/15 2.0 1.12 1.39
VVUS 150117C00003000 C 01/17/15 3.0 0.40 0.48
VVUS 150117C00004000 C 01/17/15 4.0 0.04 0.09
VVUS 150117C00005000 C 01/17/15 5.0 0.00 0.06
VVUS 150117C00006000 C 01/17/15 6.0 0.01 0.05
VVUS 150117C00007000 C 01/17/15 7.0 0.00 0.08
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.01
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.07
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.01
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.25
VVUS 150117C00012000 C 01/17/15 12.0 0.00 0.01
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.01
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.05
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.05
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.25
VVUS 150117C00025000 C 01/17/15 25.0 0.00 0.25
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.25
VVUS 150117P00001000 P 01/17/15 1.0 0.00 0.05
VVUS 150117P00002000 P 01/17/15 2.0 0.00 0.06
VVUS 150117P00003000 P 01/17/15 3.0 0.09 0.19
VVUS 150117P00004000 P 01/17/15 4.0 0.74 0.94
VVUS 150117P00005000 P 01/17/15 5.0 1.64 1.91
VVUS 150117P00006000 P 01/17/15 6.0 2.51 3.05
VVUS 150117P00007000 P 01/17/15 7.0 3.60 3.95
VVUS 150117P00008000 P 01/17/15 8.0 4.65 4.95
VVUS 150117P00009000 P 01/17/15 9.0 5.60 5.95
VVUS 150117P00010000 P 01/17/15 10.0 6.60 6.95
VVUS 150117P00011000 P 01/17/15 11.0 7.60 7.95
VVUS 150117P00012000 P 01/17/15 12.0 8.60 8.95
VVUS 150117P00015000 P 01/17/15 15.0 11.55 12.00
VVUS 150117P00017000 P 01/17/15 17.0 13.60 13.95
VVUS 150117P00020000 P 01/17/15 20.0 16.60 16.95
VVUS 150117P00022000 P 01/17/15 22.0 18.65 18.95
VVUS 150117P00025000 P 01/17/15 25.0 21.40 21.95
VVUS 150117P00030000 P 01/17/15 30.0 25.70 27.00
VVUS 150220C00001000 C 02/20/15 1.0 1.96 2.46
VVUS 150220C00002000 C 02/20/15 2.0 1.10 1.45
VVUS 150220C00003000 C 02/20/15 3.0 0.42 0.56
VVUS 150220C00004000 C 02/20/15 4.0 0.00 0.16
VVUS 150220C00005000 C 02/20/15 5.0 0.00 0.11
VVUS 150220C00006000 C 02/20/15 6.0 0.00 0.10
VVUS 150220P00001000 P 02/20/15 1.0 0.00 0.06
VVUS 150220P00002000 P 02/20/15 2.0 0.00 0.10
VVUS 150220P00003000 P 02/20/15 3.0 0.10 0.27
VVUS 150220P00004000 P 02/20/15 4.0 0.69 0.93
VVUS 150220P00005000 P 02/20/15 5.0 1.53 1.94
VVUS 150220P00006000 P 02/20/15 6.0 2.49 2.94
VVUS 150320C00001000 C 03/20/15 1.0 1.95 2.50
VVUS 150320C00002000 C 03/20/15 2.0 1.21 1.47
VVUS 150320C00003000 C 03/20/15 3.0 0.53 0.67
VVUS 150320C00004000 C 03/20/15 4.0 0.15 0.27
VVUS 150320C00005000 C 03/20/15 5.0 0.00 0.20
VVUS 150320C00006000 C 03/20/15 6.0 0.00 0.05
VVUS 150320C00007000 C 03/20/15 7.0 0.00 0.10
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.25
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.25
VVUS 150320C00010000 C 03/20/15 10.0 0.00 0.25
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.25
VVUS 150320P00002000 P 03/20/15 2.0 0.00 0.25
VVUS 150320P00003000 P 03/20/15 3.0 0.27 0.39
VVUS 150320P00004000 P 03/20/15 4.0 0.85 1.03
VVUS 150320P00005000 P 03/20/15 5.0 1.67 2.00
VVUS 150320P00006000 P 03/20/15 6.0 2.43 3.25
VVUS 150320P00007000 P 03/20/15 7.0 3.60 4.10
VVUS 150320P00008000 P 03/20/15 8.0 4.55 5.15
VVUS 150320P00009000 P 03/20/15 9.0 5.60 6.15
VVUS 150320P00010000 P 03/20/15 10.0 6.60 7.15
VVUS 150619C00001000 C 06/19/15 1.0 1.96 2.74
VVUS 150619C00002000 C 06/19/15 2.0 1.40 2.07
VVUS 150619C00003000 C 06/19/15 3.0 0.48 0.93
VVUS 150619C00004000 C 06/19/15 4.0 0.35 0.47
VVUS 150619C00005000 C 06/19/15 5.0 0.06 0.30
VVUS 150619C00006000 C 06/19/15 6.0 0.00 0.54
VVUS 150619C00007000 C 06/19/15 7.0 0.00 0.30
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.37
VVUS 150619P00001000 P 06/19/15 1.0 0.03 0.10
VVUS 150619P00002000 P 06/19/15 2.0 0.15 0.50
VVUS 150619P00003000 P 06/19/15 3.0 0.50 0.81
VVUS 150619P00004000 P 06/19/15 4.0 1.01 1.37
VVUS 150619P00005000 P 06/19/15 5.0 1.82 2.14
VVUS 150619P00006000 P 06/19/15 6.0 2.59 3.30
VVUS 150619P00007000 P 06/19/15 7.0 3.50 4.30
VVUS 150619P00008000 P 06/19/15 8.0 4.55 5.20
VVUS 160115C00001000 C 01/15/16 1.0 0.00 4.85
VVUS 160115C00002000 C 01/15/16 2.0 0.00 3.60
VVUS 160115C00003000 C 01/15/16 3.0 0.75 1.41
VVUS 160115C00004000 C 01/15/16 4.0 0.49 0.80
VVUS 160115C00005000 C 01/15/16 5.0 0.40 0.60
VVUS 160115C00007000 C 01/15/16 7.0 0.15 0.50
VVUS 160115C00010000 C 01/15/16 10.0 0.02 0.17
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.50
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.50
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.50
VVUS 160115P00001000 P 01/15/16 1.0 0.09 0.50
VVUS 160115P00002000 P 01/15/16 2.0 0.35 0.48
VVUS 160115P00003000 P 01/15/16 3.0 0.77 0.84
VVUS 160115P00004000 P 01/15/16 4.0 1.09 2.03
VVUS 160115P00005000 P 01/15/16 5.0 1.82 2.39
VVUS 160115P00007000 P 01/15/16 7.0 3.35 4.90
VVUS 160115P00010000 P 01/15/16 10.0 6.50 7.35
VVUS 160115P00012000 P 01/15/16 12.0 8.45 9.45
VVUS 160115P00015000 P 01/15/16 15.0 11.55 12.40
VVUS 160115P00017000 P 01/15/16 17.0 13.60 14.00
VVUS 170120C00001000 C 01/20/17 1.0 0.00 4.90
VVUS 170120C00002000 C 01/20/17 2.0 0.00 2.94
VVUS 170120C00003000 C 01/20/17 3.0 0.00 2.86
VVUS 170120C00004000 C 01/20/17 4.0 1.20 2.61
VVUS 170120C00005000 C 01/20/17 5.0 0.32 1.94
VVUS 170120C00007000 C 01/20/17 7.0 0.24 5.00
VVUS 170120P00001000 P 01/20/17 1.0 0.16 4.90
VVUS 170120P00002000 P 01/20/17 2.0 0.52 1.76
VVUS 170120P00003000 P 01/20/17 3.0 1.04 2.44
VVUS 170120P00004000 P 01/20/17 4.0 0.00 3.10
VVUS 170120P00005000 P 01/20/17 5.0 0.64 3.85
VVUS 170120P00007000 P 01/20/17 7.0 2.00 6.80

OPRA data is delayed 15 minutes.