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 Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 150918C00000500 C 09/18/15 0.5 0.61 0.78
VVUS 150918C00001000 C 09/18/15 1.0 0.25 0.30
VVUS 150918C00001500 C 09/18/15 1.5 0.01 0.08
VVUS 150918C00002000 C 09/18/15 2.0 0.00 0.02
VVUS 150918C00002500 C 09/18/15 2.5 0.00 0.05
VVUS 150918C00003000 C 09/18/15 3.0 0.00 0.04
VVUS 150918C00003500 C 09/18/15 3.5 0.00 0.11
VVUS 150918C00004000 C 09/18/15 4.0 0.00 0.12
VVUS 150918C00004500 C 09/18/15 4.5 0.00 0.11
VVUS 150918C00005000 C 09/18/15 5.0 0.00 0.11
VVUS 150918C00006000 C 09/18/15 6.0 0.00 0.13
VVUS 150918C00007000 C 09/18/15 7.0 0.00 0.07
VVUS 150918P00000500 P 09/18/15 0.5 0.00 0.07
VVUS 150918P00001000 P 09/18/15 1.0 0.03 0.07
VVUS 150918P00001500 P 09/18/15 1.5 0.30 0.37
VVUS 150918P00002000 P 09/18/15 2.0 0.75 0.93
VVUS 150918P00002500 P 09/18/15 2.5 1.26 1.43
VVUS 150918P00003000 P 09/18/15 3.0 1.75 1.95
VVUS 150918P00003500 P 09/18/15 3.5 2.23 2.46
VVUS 150918P00004000 P 09/18/15 4.0 2.74 2.96
VVUS 150918P00004500 P 09/18/15 4.5 2.73 3.55
VVUS 150918P00005000 P 09/18/15 5.0 3.70 4.05
VVUS 150918P00006000 P 09/18/15 6.0 3.40 5.00
VVUS 150918P00007000 P 09/18/15 7.0 3.60 6.00
VVUS 151016C00001000 C 10/16/15 1.0 0.28 0.35
VVUS 151016C00001500 C 10/16/15 1.5 0.09 0.11
VVUS 151016C00002000 C 10/16/15 2.0 0.00 0.14
VVUS 151016C00002500 C 10/16/15 2.5 0.00 0.11
VVUS 151016C00003000 C 10/16/15 3.0 0.00 0.10
VVUS 151016C00003500 C 10/16/15 3.5 0.00 0.10
VVUS 151016C00004000 C 10/16/15 4.0 0.00 0.10
VVUS 151016P00001000 P 10/16/15 1.0 0.07 0.12
VVUS 151016P00001500 P 10/16/15 1.5 0.00 5.00
VVUS 151016P00002000 P 10/16/15 2.0 0.79 0.97
VVUS 151016P00002500 P 10/16/15 2.5 0.00 4.85
VVUS 151016P00003000 P 10/16/15 3.0 0.88 1.96
VVUS 151016P00003500 P 10/16/15 3.5 0.00 5.00
VVUS 151016P00004000 P 10/16/15 4.0 1.37 2.95
VVUS 151120C00001000 C 11/20/15 1.0 0.33 0.40
VVUS 151120C00002000 C 11/20/15 2.0 0.04 0.14
VVUS 151120C00003000 C 11/20/15 3.0 0.00 0.13
VVUS 151120C00004000 C 11/20/15 4.0 0.00 0.11
VVUS 151120P00001000 P 11/20/15 1.0 0.12 0.19
VVUS 151120P00002000 P 11/20/15 2.0 0.83 0.91
VVUS 151120P00003000 P 11/20/15 3.0 1.79 1.88
VVUS 151120P00004000 P 11/20/15 4.0 2.77 2.97
VVUS 151218C00000500 C 12/18/15 0.5 0.61 0.84
VVUS 151218C00001000 C 12/18/15 1.0 0.36 0.44
VVUS 151218C00001500 C 12/18/15 1.5 0.19 0.25
VVUS 151218C00002000 C 12/18/15 2.0 0.10 0.16
VVUS 151218C00002500 C 12/18/15 2.5 0.02 0.18
VVUS 151218C00003000 C 12/18/15 3.0 0.00 0.17
VVUS 151218C00003500 C 12/18/15 3.5 0.00 0.16
VVUS 151218C00004000 C 12/18/15 4.0 0.00 0.15
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 0.05 0.12
VVUS 151218P00001000 P 12/18/15 1.0 0.16 0.23
VVUS 151218P00001500 P 12/18/15 1.5 0.42 0.60
VVUS 151218P00002000 P 12/18/15 2.0 0.86 0.94
VVUS 151218P00002500 P 12/18/15 2.5 1.30 1.52
VVUS 151218P00003000 P 12/18/15 3.0 1.78 2.01
VVUS 151218P00003500 P 12/18/15 3.5 2.29 2.39
VVUS 151218P00004000 P 12/18/15 4.0 2.77 3.00
VVUS 151218P00004500 P 12/18/15 4.5 3.25 3.60
VVUS 151218P00005000 P 12/18/15 5.0 3.75 4.10
VVUS 151218P00006000 P 12/18/15 6.0 4.55 5.00
VVUS 151218P00007000 P 12/18/15 7.0 4.35 6.00
VVUS 160115C00000500 C 01/15/16 0.5 0.59 0.87
VVUS 160115C00001000 C 01/15/16 1.0 0.38 0.47
VVUS 160115C00001500 C 01/15/16 1.5 0.16 0.28
VVUS 160115C00002000 C 01/15/16 2.0 0.11 0.14
VVUS 160115C00002500 C 01/15/16 2.5 0.05 0.18
VVUS 160115C00003000 C 01/15/16 3.0 0.04 0.25
VVUS 160115C00003500 C 01/15/16 3.5 0.01 0.19
VVUS 160115C00004000 C 01/15/16 4.0 0.00 0.10
VVUS 160115C00004500 C 01/15/16 4.5 0.00 0.17
VVUS 160115C00005000 C 01/15/16 5.0 0.00 0.12
VVUS 160115C00006000 C 01/15/16 6.0 0.00 0.16
VVUS 160115C00007000 C 01/15/16 7.0 0.00 0.16
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.05
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.15
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.16
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.17
VVUS 160115P00000500 P 01/15/16 0.5 0.02 0.13
VVUS 160115P00001000 P 01/15/16 1.0 0.18 0.27
VVUS 160115P00001500 P 01/15/16 1.5 0.45 0.65
VVUS 160115P00002000 P 01/15/16 2.0 0.91 1.01
VVUS 160115P00002500 P 01/15/16 2.5 1.31 1.55
VVUS 160115P00003000 P 01/15/16 3.0 1.85 1.93
VVUS 160115P00003500 P 01/15/16 3.5 2.30 2.41
VVUS 160115P00004000 P 01/15/16 4.0 2.79 2.90
VVUS 160115P00004500 P 01/15/16 4.5 3.30 3.40
VVUS 160115P00005000 P 01/15/16 5.0 3.75 4.05
VVUS 160115P00006000 P 01/15/16 6.0 4.75 5.10
VVUS 160115P00007000 P 01/15/16 7.0 5.70 6.10
VVUS 160115P00010000 P 01/15/16 10.0 8.70 9.10
VVUS 160115P00012000 P 01/15/16 12.0 10.70 11.10
VVUS 160115P00015000 P 01/15/16 15.0 13.70 14.15
VVUS 160115P00017000 P 01/15/16 17.0 15.70 16.15
VVUS 160318C00001000 C 03/18/16 1.0 0.45 0.50
VVUS 160318C00002000 C 03/18/16 2.0 0.10 0.24
VVUS 160318C00003000 C 03/18/16 3.0 0.02 0.25
VVUS 160318C00004000 C 03/18/16 4.0 0.01 0.25
VVUS 160318C00005000 C 03/18/16 5.0 0.01 0.25
VVUS 160318C00006000 C 03/18/16 6.0 0.00 0.25
VVUS 160318P00001000 P 03/18/16 1.0 0.21 0.34
VVUS 160318P00002000 P 03/18/16 2.0 0.89 1.08
VVUS 160318P00003000 P 03/18/16 3.0 1.87 1.98
VVUS 160318P00004000 P 03/18/16 4.0 2.81 2.93
VVUS 160318P00005000 P 03/18/16 5.0 3.80 3.95
VVUS 160318P00006000 P 03/18/16 6.0 4.80 4.90
VVUS 170120C00000500 C 01/20/17 0.5 0.56 1.21
VVUS 170120C00001000 C 01/20/17 1.0 0.62 0.69
VVUS 170120C00001500 C 01/20/17 1.5 0.31 0.57
VVUS 170120C00002000 C 01/20/17 2.0 0.21 0.44
VVUS 170120C00002500 C 01/20/17 2.5 0.20 0.44
VVUS 170120C00003000 C 01/20/17 3.0 0.10 0.40
VVUS 170120C00003500 C 01/20/17 3.5 0.18 0.36
VVUS 170120C00004000 C 01/20/17 4.0 0.09 0.32
VVUS 170120C00004500 C 01/20/17 4.5 0.15 0.31
VVUS 170120C00005000 C 01/20/17 5.0 0.05 0.32
VVUS 170120C00007000 C 01/20/17 7.0 0.05 0.62
VVUS 170120P00000500 P 01/20/17 0.5 0.09 0.25
VVUS 170120P00001000 P 01/20/17 1.0 0.37 0.50
VVUS 170120P00001500 P 01/20/17 1.5 0.70 0.99
VVUS 170120P00002000 P 01/20/17 2.0 1.06 1.32
VVUS 170120P00002500 P 01/20/17 2.5 1.50 1.79
VVUS 170120P00003000 P 01/20/17 3.0 1.96 2.20
VVUS 170120P00003500 P 01/20/17 3.5 2.43 2.71
VVUS 170120P00004000 P 01/20/17 4.0 2.91 3.20
VVUS 170120P00004500 P 01/20/17 4.5 3.35 3.65
VVUS 170120P00005000 P 01/20/17 5.0 3.65 4.30
VVUS 170120P00007000 P 01/20/17 7.0 5.60 6.55

OPRA data is delayed 15 minutes.