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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150417C00001000 C 04/17/15 1.0 1.46 1.64
VVUS 150417C00002000 C 04/17/15 2.0 0.52 0.66
VVUS 150417C00003000 C 04/17/15 3.0 0.04 0.06
VVUS 150417C00004000 C 04/17/15 4.0 0.00 0.05
VVUS 150417C00005000 C 04/17/15 5.0 0.00 0.02
VVUS 150417C00006000 C 04/17/15 6.0 0.00 0.05
VVUS 150417C00007000 C 04/17/15 7.0 0.00 0.05
VVUS 150417P00001000 P 04/17/15 1.0 0.00 0.04
VVUS 150417P00002000 P 04/17/15 2.0 0.00 0.06
VVUS 150417P00003000 P 04/17/15 3.0 0.41 0.55
VVUS 150417P00004000 P 04/17/15 4.0 1.38 1.56
VVUS 150417P00005000 P 04/17/15 5.0 2.38 2.56
VVUS 150417P00006000 P 04/17/15 6.0 3.35 3.60
VVUS 150417P00007000 P 04/17/15 7.0 4.35 4.60
VVUS 150515C00001000 C 05/15/15 1.0 1.47 1.65
VVUS 150515C00002000 C 05/15/15 2.0 0.55 0.70
VVUS 150515C00003000 C 05/15/15 3.0 0.13 0.15
VVUS 150515C00004000 C 05/15/15 4.0 0.01 0.05
VVUS 150515C00005000 C 05/15/15 5.0 0.00 0.05
VVUS 150515C00006000 C 05/15/15 6.0 0.00 0.06
VVUS 150515C00007000 C 05/15/15 7.0 0.00 0.06
VVUS 150515P00001000 P 05/15/15 1.0 0.00 0.05
VVUS 150515P00002000 P 05/15/15 2.0 0.05 0.10
VVUS 150515P00003000 P 05/15/15 3.0 0.53 0.64
VVUS 150515P00004000 P 05/15/15 4.0 1.40 1.58
VVUS 150515P00005000 P 05/15/15 5.0 2.38 2.57
VVUS 150515P00006000 P 05/15/15 6.0 3.35 3.60
VVUS 150515P00007000 P 05/15/15 7.0 4.35 4.60
VVUS 150619C00001000 C 06/19/15 1.0 1.47 1.67
VVUS 150619C00002000 C 06/19/15 2.0 0.66 0.73
VVUS 150619C00003000 C 06/19/15 3.0 0.19 0.26
VVUS 150619C00004000 C 06/19/15 4.0 0.02 0.11
VVUS 150619C00005000 C 06/19/15 5.0 0.00 0.07
VVUS 150619C00006000 C 06/19/15 6.0 0.00 0.07
VVUS 150619C00007000 C 06/19/15 7.0 0.00 0.07
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.05
VVUS 150619P00001000 P 06/19/15 1.0 0.00 0.06
VVUS 150619P00002000 P 06/19/15 2.0 0.11 0.17
VVUS 150619P00003000 P 06/19/15 3.0 0.62 0.74
VVUS 150619P00004000 P 06/19/15 4.0 1.42 1.62
VVUS 150619P00005000 P 06/19/15 5.0 2.39 2.58
VVUS 150619P00006000 P 06/19/15 6.0 3.35 3.60
VVUS 150619P00007000 P 06/19/15 7.0 4.35 4.60
VVUS 150619P00008000 P 06/19/15 8.0 5.35 5.60
VVUS 150918C00001000 C 09/18/15 1.0 1.47 1.75
VVUS 150918C00002000 C 09/18/15 2.0 0.71 0.93
VVUS 150918C00003000 C 09/18/15 3.0 0.32 0.44
VVUS 150918C00004000 C 09/18/15 4.0 0.13 0.23
VVUS 150918C00005000 C 09/18/15 5.0 0.02 0.16
VVUS 150918C00006000 C 09/18/15 6.0 0.01 0.11
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.11
VVUS 150918P00001000 P 09/18/15 1.0 0.01 0.12
VVUS 150918P00002000 P 09/18/15 2.0 0.22 0.30
VVUS 150918P00003000 P 09/18/15 3.0 0.74 0.92
VVUS 150918P00004000 P 09/18/15 4.0 1.47 1.69
VVUS 150918P00005000 P 09/18/15 5.0 2.39 2.68
VVUS 150918P00006000 P 09/18/15 6.0 3.35 3.65
VVUS 150918P00007000 P 09/18/15 7.0 4.35 4.65
VVUS 160115C00001000 C 01/15/16 1.0 1.48 1.83
VVUS 160115C00002000 C 01/15/16 2.0 0.81 1.09
VVUS 160115C00003000 C 01/15/16 3.0 0.45 0.65
VVUS 160115C00004000 C 01/15/16 4.0 0.16 0.34
VVUS 160115C00005000 C 01/15/16 5.0 0.12 0.20
VVUS 160115C00007000 C 01/15/16 7.0 0.05 0.16
VVUS 160115C00010000 C 01/15/16 10.0 0.04 0.11
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.10
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.09
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.09
VVUS 160115P00001000 P 01/15/16 1.0 0.05 0.19
VVUS 160115P00002000 P 01/15/16 2.0 0.34 0.44
VVUS 160115P00003000 P 01/15/16 3.0 0.85 1.03
VVUS 160115P00004000 P 01/15/16 4.0 1.58 1.87
VVUS 160115P00005000 P 01/15/16 5.0 2.42 2.65
VVUS 160115P00007000 P 01/15/16 7.0 4.30 4.70
VVUS 160115P00010000 P 01/15/16 10.0 7.30 7.65
VVUS 160115P00012000 P 01/15/16 12.0 9.30 9.65
VVUS 160115P00015000 P 01/15/16 15.0 12.30 12.60
VVUS 160115P00017000 P 01/15/16 17.0 14.30 14.60
VVUS 170120C00001000 C 01/20/17 1.0 1.42 2.08
VVUS 170120C00002000 C 01/20/17 2.0 0.85 1.53
VVUS 170120C00003000 C 01/20/17 3.0 0.70 0.90
VVUS 170120C00004000 C 01/20/17 4.0 0.26 0.84
VVUS 170120C00005000 C 01/20/17 5.0 0.30 0.63
VVUS 170120C00007000 C 01/20/17 7.0 0.12 1.00
VVUS 170120P00001000 P 01/20/17 1.0 0.11 0.35
VVUS 170120P00002000 P 01/20/17 2.0 0.49 0.76
VVUS 170120P00003000 P 01/20/17 3.0 1.02 1.35
VVUS 170120P00004000 P 01/20/17 4.0 1.71 2.23
VVUS 170120P00005000 P 01/20/17 5.0 2.51 3.15
VVUS 170120P00007000 P 01/20/17 7.0 4.30 4.95

OPRA data is delayed 15 minutes.