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 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150717C00000500 C 07/17/15 0.5 1.79 1.93
VVUS 150717C00001000 C 07/17/15 1.0 1.27 1.43
VVUS 150717C00001500 C 07/17/15 1.5 0.80 0.94
VVUS 150717C00002000 C 07/17/15 2.0 0.31 0.38
VVUS 150717C00002500 C 07/17/15 2.5 0.02 0.06
VVUS 150717C00003000 C 07/17/15 3.0 0.00 0.05
VVUS 150717C00003500 C 07/17/15 3.5 0.00 0.08
VVUS 150717C00004000 C 07/17/15 4.0 0.00 0.04
VVUS 150717C00004500 C 07/17/15 4.5 0.00 0.08
VVUS 150717C00005000 C 07/17/15 5.0 0.00 0.08
VVUS 150717C00006000 C 07/17/15 6.0 0.00 0.08
VVUS 150717C00007000 C 07/17/15 7.0 0.00 0.07
VVUS 150717P00000500 P 07/17/15 0.5 0.00 0.07
VVUS 150717P00001000 P 07/17/15 1.0 0.00 0.07
VVUS 150717P00001500 P 07/17/15 1.5 0.00 0.07
VVUS 150717P00002000 P 07/17/15 2.0 0.00 0.09
VVUS 150717P00002500 P 07/17/15 2.5 0.19 0.24
VVUS 150717P00003000 P 07/17/15 3.0 0.53 0.72
VVUS 150717P00003500 P 07/17/15 3.5 1.09 1.21
VVUS 150717P00004000 P 07/17/15 4.0 1.59 1.71
VVUS 150717P00004500 P 07/17/15 4.5 2.08 2.22
VVUS 150717P00005000 P 07/17/15 5.0 2.58 2.74
VVUS 150717P00006000 P 07/17/15 6.0 3.35 3.80
VVUS 150717P00007000 P 07/17/15 7.0 4.35 4.80
VVUS 150821C00000500 C 08/21/15 0.5 1.76 1.94
VVUS 150821C00001000 C 08/21/15 1.0 1.25 1.43
VVUS 150821C00001500 C 08/21/15 1.5 0.81 0.96
VVUS 150821C00002000 C 08/21/15 2.0 0.37 0.43
VVUS 150821C00002500 C 08/21/15 2.5 0.10 0.13
VVUS 150821C00003000 C 08/21/15 3.0 0.03 0.09
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 0.07
VVUS 150821C00005000 C 08/21/15 5.0 0.00 0.08
VVUS 150821C00006000 C 08/21/15 6.0 0.00 0.07
VVUS 150821C00007000 C 08/21/15 7.0 0.00 0.09
VVUS 150821P00000500 P 08/21/15 0.5 0.00 0.07
VVUS 150821P00001000 P 08/21/15 1.0 0.00 0.08
VVUS 150821P00001500 P 08/21/15 1.5 0.00 0.09
VVUS 150821P00002000 P 08/21/15 2.0 0.06 0.10
VVUS 150821P00002500 P 08/21/15 2.5 0.26 0.31
VVUS 150821P00003000 P 08/21/15 3.0 0.69 0.75
VVUS 150821P00003500 P 08/21/15 3.5 1.08 1.23
VVUS 150821P00004000 P 08/21/15 4.0 1.58 1.72
VVUS 150821P00004500 P 08/21/15 4.5 2.06 2.25
VVUS 150821P00005000 P 08/21/15 5.0 2.52 2.74
VVUS 150821P00006000 P 08/21/15 6.0 3.30 3.75
VVUS 150821P00007000 P 08/21/15 7.0 2.50 6.95
VVUS 150918C00000500 C 09/18/15 0.5 1.77 1.94
VVUS 150918C00001000 C 09/18/15 1.0 1.28 1.45
VVUS 150918C00001500 C 09/18/15 1.5 0.80 0.97
VVUS 150918C00002000 C 09/18/15 2.0 0.41 0.55
VVUS 150918C00002500 C 09/18/15 2.5 0.14 0.22
VVUS 150918C00003000 C 09/18/15 3.0 0.07 0.10
VVUS 150918C00003500 C 09/18/15 3.5 0.01 0.10
VVUS 150918C00004000 C 09/18/15 4.0 0.02 0.05
VVUS 150918C00004500 C 09/18/15 4.5 0.00 0.09
VVUS 150918C00005000 C 09/18/15 5.0 0.00 0.10
VVUS 150918C00006000 C 09/18/15 6.0 0.00 0.10
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 0.01 0.11
VVUS 150918P00002000 P 09/18/15 2.0 0.11 0.14
VVUS 150918P00002500 P 09/18/15 2.5 0.33 0.40
VVUS 150918P00003000 P 09/18/15 3.0 0.72 0.78
VVUS 150918P00003500 P 09/18/15 3.5 1.20 1.25
VVUS 150918P00004000 P 09/18/15 4.0 1.67 1.74
VVUS 150918P00004500 P 09/18/15 4.5 2.09 2.23
VVUS 150918P00005000 P 09/18/15 5.0 2.59 2.74
VVUS 150918P00006000 P 09/18/15 6.0 3.55 3.75
VVUS 150918P00007000 P 09/18/15 7.0 4.55 4.75
VVUS 151218C00000500 C 12/18/15 0.5 1.78 1.95
VVUS 151218C00001000 C 12/18/15 1.0 1.32 1.49
VVUS 151218C00001500 C 12/18/15 1.5 0.86 1.07
VVUS 151218C00002000 C 12/18/15 2.0 0.53 0.65
VVUS 151218C00002500 C 12/18/15 2.5 0.28 0.38
VVUS 151218C00003000 C 12/18/15 3.0 0.13 0.23
VVUS 151218C00003500 C 12/18/15 3.5 0.06 0.19
VVUS 151218C00004000 C 12/18/15 4.0 0.02 0.10
VVUS 151218C00004500 C 12/18/15 4.5 0.01 0.17
VVUS 151218C00005000 C 12/18/15 5.0 0.00 0.15
VVUS 151218C00006000 C 12/18/15 6.0 0.00 0.13
VVUS 151218C00007000 C 12/18/15 7.0 0.00 0.14
VVUS 151218P00000500 P 12/18/15 0.5 0.00 0.12
VVUS 151218P00001000 P 12/18/15 1.0 0.01 0.15
VVUS 151218P00001500 P 12/18/15 1.5 0.05 0.21
VVUS 151218P00002000 P 12/18/15 2.0 0.24 0.31
VVUS 151218P00002500 P 12/18/15 2.5 0.46 0.56
VVUS 151218P00003000 P 12/18/15 3.0 0.77 0.92
VVUS 151218P00003500 P 12/18/15 3.5 1.14 1.35
VVUS 151218P00004000 P 12/18/15 4.0 1.60 1.83
VVUS 151218P00004500 P 12/18/15 4.5 2.09 2.31
VVUS 151218P00005000 P 12/18/15 5.0 2.56 2.79
VVUS 151218P00006000 P 12/18/15 6.0 3.55 3.80
VVUS 151218P00007000 P 12/18/15 7.0 4.40 5.00
VVUS 160115C00000500 C 01/15/16 0.5 1.79 1.96
VVUS 160115C00001000 C 01/15/16 1.0 1.32 1.52
VVUS 160115C00001500 C 01/15/16 1.5 0.89 1.13
VVUS 160115C00002000 C 01/15/16 2.0 0.58 0.67
VVUS 160115C00002500 C 01/15/16 2.5 0.34 0.44
VVUS 160115C00003000 C 01/15/16 3.0 0.23 0.29
VVUS 160115C00003500 C 01/15/16 3.5 0.13 0.22
VVUS 160115C00004000 C 01/15/16 4.0 0.10 0.20
VVUS 160115C00004500 C 01/15/16 4.5 0.02 0.17
VVUS 160115C00005000 C 01/15/16 5.0 0.05 0.19
VVUS 160115C00006000 C 01/15/16 6.0 0.00 0.16
VVUS 160115C00007000 C 01/15/16 7.0 0.01 0.16
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 0.00 0.14
VVUS 160115P00001000 P 01/15/16 1.0 0.01 0.18
VVUS 160115P00001500 P 01/15/16 1.5 0.08 0.21
VVUS 160115P00002000 P 01/15/16 2.0 0.31 0.38
VVUS 160115P00002500 P 01/15/16 2.5 0.53 0.63
VVUS 160115P00003000 P 01/15/16 3.0 0.91 0.98
VVUS 160115P00003500 P 01/15/16 3.5 1.19 1.45
VVUS 160115P00004000 P 01/15/16 4.0 1.76 1.87
VVUS 160115P00004500 P 01/15/16 4.5 2.09 2.36
VVUS 160115P00005000 P 01/15/16 5.0 2.72 2.83
VVUS 160115P00006000 P 01/15/16 6.0 3.65 3.80
VVUS 160115P00007000 P 01/15/16 7.0 4.50 4.80
VVUS 160115P00010000 P 01/15/16 10.0 7.55 7.80
VVUS 160115P00012000 P 01/15/16 12.0 9.55 9.80
VVUS 160115P00015000 P 01/15/16 15.0 12.55 12.80
VVUS 160115P00017000 P 01/15/16 17.0 14.50 14.80
VVUS 170120C00000500 C 01/20/17 0.5 1.73 2.14
VVUS 170120C00001000 C 01/20/17 1.0 1.31 1.77
VVUS 170120C00001500 C 01/20/17 1.5 0.95 1.47
VVUS 170120C00002000 C 01/20/17 2.0 0.80 1.03
VVUS 170120C00002500 C 01/20/17 2.5 0.52 0.98
VVUS 170120C00003000 C 01/20/17 3.0 0.50 0.70
VVUS 170120C00003500 C 01/20/17 3.5 0.26 0.62
VVUS 170120C00004000 C 01/20/17 4.0 0.21 0.55
VVUS 170120C00004500 C 01/20/17 4.5 0.10 0.55
VVUS 170120C00005000 C 01/20/17 5.0 0.10 0.42
VVUS 170120C00007000 C 01/20/17 7.0 0.05 0.36
VVUS 170120P00000500 P 01/20/17 0.5 0.01 0.31
VVUS 170120P00001000 P 01/20/17 1.0 0.13 0.31
VVUS 170120P00001500 P 01/20/17 1.5 0.33 0.46
VVUS 170120P00002000 P 01/20/17 2.0 0.57 0.72
VVUS 170120P00002500 P 01/20/17 2.5 0.87 1.01
VVUS 170120P00003000 P 01/20/17 3.0 1.07 1.40
VVUS 170120P00003500 P 01/20/17 3.5 1.36 1.81
VVUS 170120P00004000 P 01/20/17 4.0 1.95 2.25
VVUS 170120P00004500 P 01/20/17 4.5 2.18 2.69
VVUS 170120P00005000 P 01/20/17 5.0 2.61 3.15
VVUS 170120P00007000 P 01/20/17 7.0 4.75 5.00

OPRA data is delayed 15 minutes.