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 (2016-03-11)Premium Content

Vivus Inc (VVUS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 160617C00000500 C 06/17/16 0.5 0.00 0.80
VVUS 160617C00001000 C 06/17/16 1.0 0.23 0.31
VVUS 160617C00001500 C 06/17/16 1.5 0.00 0.05
VVUS 160617C00002000 C 06/17/16 2.0 0.00 0.02
VVUS 160617C00002500 C 06/17/16 2.5 0.00 0.05
VVUS 160617C00003000 C 06/17/16 3.0 0.00 0.05
VVUS 160617C00003500 C 06/17/16 3.5 0.00 0.16
VVUS 160617C00004000 C 06/17/16 4.0 0.00 0.09
VVUS 160617C00005000 C 06/17/16 5.0 0.00 0.08
VVUS 160617C00006000 C 06/17/16 6.0 0.00 0.08
VVUS 160617P00000500 P 06/17/16 0.5 0.00 0.08
VVUS 160617P00001000 P 06/17/16 1.0 0.00 0.08
VVUS 160617P00001500 P 06/17/16 1.5 0.25 0.38
VVUS 160617P00002000 P 06/17/16 2.0 0.00 4.35
VVUS 160617P00002500 P 06/17/16 2.5 0.00 2.00
VVUS 160617P00003000 P 06/17/16 3.0 0.00 4.75
VVUS 160617P00003500 P 06/17/16 3.5 0.05 4.80
VVUS 160617P00004000 P 06/17/16 4.0 0.75 2.92
VVUS 160617P00005000 P 06/17/16 5.0 3.65 3.90
VVUS 160617P00006000 P 06/17/16 6.0 2.50 7.15
VVUS 160715C00001000 C 07/15/16 1.0 0.21 0.34
VVUS 160715C00002000 C 07/15/16 2.0 0.00 0.05
VVUS 160715C00003000 C 07/15/16 3.0 0.00 0.05
VVUS 160715C00004000 C 07/15/16 4.0 0.00 0.05
VVUS 160715C00005000 C 07/15/16 5.0 0.00 0.05
VVUS 160715C00006000 C 07/15/16 6.0 0.00 0.09
VVUS 160715P00001000 P 07/15/16 1.0 0.02 0.10
VVUS 160715P00002000 P 07/15/16 2.0 0.73 0.88
VVUS 160715P00003000 P 07/15/16 3.0 0.00 4.75
VVUS 160715P00004000 P 07/15/16 4.0 0.75 5.10
VVUS 160715P00005000 P 07/15/16 5.0 1.55 6.10
VVUS 160715P00006000 P 07/15/16 6.0 4.70 4.90
VVUS 160819C00001000 C 08/19/16 1.0 0.30 0.39
VVUS 160819C00002000 C 08/19/16 2.0 0.01 0.06
VVUS 160819C00003000 C 08/19/16 3.0 0.00 0.05
VVUS 160819P00001000 P 08/19/16 1.0 0.10 0.17
VVUS 160819P00002000 P 08/19/16 2.0 0.79 0.93
VVUS 160819P00003000 P 08/19/16 3.0 1.75 1.92
VVUS 160916C00001000 C 09/16/16 1.0 0.31 0.42
VVUS 160916C00002000 C 09/16/16 2.0 0.04 0.14
VVUS 160916C00003000 C 09/16/16 3.0 0.00 0.13
VVUS 160916C00004000 C 09/16/16 4.0 0.00 0.12
VVUS 160916C00005000 C 09/16/16 5.0 0.00 0.12
VVUS 160916C00006000 C 09/16/16 6.0 0.00 0.10
VVUS 160916C00007000 C 09/16/16 7.0 0.00 0.12
VVUS 160916P00001000 P 09/16/16 1.0 0.11 0.20
VVUS 160916P00002000 P 09/16/16 2.0 0.82 0.96
VVUS 160916P00003000 P 09/16/16 3.0 1.75 1.90
VVUS 160916P00004000 P 09/16/16 4.0 2.74 2.96
VVUS 160916P00005000 P 09/16/16 5.0 3.70 3.95
VVUS 160916P00006000 P 09/16/16 6.0 4.70 4.95
VVUS 160916P00007000 P 09/16/16 7.0 5.70 6.00
VVUS 161216C00001000 C 12/16/16 1.0 0.31 0.52
VVUS 161216C00002000 C 12/16/16 2.0 0.10 0.20
VVUS 161216C00003000 C 12/16/16 3.0 0.00 0.17
VVUS 161216C00004000 C 12/16/16 4.0 0.00 0.18
VVUS 161216C00005000 C 12/16/16 5.0 0.00 0.17
VVUS 161216P00001000 P 12/16/16 1.0 0.19 0.33
VVUS 161216P00002000 P 12/16/16 2.0 0.85 1.02
VVUS 161216P00003000 P 12/16/16 3.0 1.78 1.98
VVUS 161216P00004000 P 12/16/16 4.0 2.76 2.94
VVUS 161216P00005000 P 12/16/16 5.0 3.75 3.95
VVUS 170120C00000500 C 01/20/17 0.5 0.67 0.83
VVUS 170120C00001000 C 01/20/17 1.0 0.32 0.49
VVUS 170120C00001500 C 01/20/17 1.5 0.20 0.28
VVUS 170120C00002000 C 01/20/17 2.0 0.10 0.27
VVUS 170120C00002500 C 01/20/17 2.5 0.03 0.23
VVUS 170120C00003000 C 01/20/17 3.0 0.00 0.19
VVUS 170120C00003500 C 01/20/17 3.5 0.00 0.18
VVUS 170120C00004000 C 01/20/17 4.0 0.00 0.23
VVUS 170120C00004500 C 01/20/17 4.5 0.00 0.15
VVUS 170120C00005000 C 01/20/17 5.0 0.02 0.10
VVUS 170120C00006000 C 01/20/17 6.0 0.00 0.17
VVUS 170120C00007000 C 01/20/17 7.0 0.00 0.17
VVUS 170120P00000500 P 01/20/17 0.5 0.02 0.21
VVUS 170120P00001000 P 01/20/17 1.0 0.23 0.31
VVUS 170120P00001500 P 01/20/17 1.5 0.51 0.72
VVUS 170120P00002000 P 01/20/17 2.0 0.96 1.07
VVUS 170120P00002500 P 01/20/17 2.5 1.30 1.65
VVUS 170120P00003000 P 01/20/17 3.0 1.88 2.01
VVUS 170120P00003500 P 01/20/17 3.5 2.28 2.48
VVUS 170120P00004000 P 01/20/17 4.0 2.77 2.96
VVUS 170120P00004500 P 01/20/17 4.5 3.25 3.45
VVUS 170120P00005000 P 01/20/17 5.0 3.70 3.90
VVUS 170120P00006000 P 01/20/17 6.0 4.65 5.10
VVUS 170120P00007000 P 01/20/17 7.0 3.60 8.25
VVUS 180119C00000500 C 01/19/18 0.5 0.00 1.04
VVUS 180119C00001000 C 01/19/18 1.0 0.38 0.79
VVUS 180119C00001500 C 01/19/18 1.5 0.21 0.69
VVUS 180119C00002000 C 01/19/18 2.0 0.28 0.59
VVUS 180119C00002500 C 01/19/18 2.5 0.25 0.53
VVUS 180119C00003000 C 01/19/18 3.0 0.18 0.25
VVUS 180119C00004000 C 01/19/18 4.0 0.01 0.25
VVUS 180119C00005000 C 01/19/18 5.0 0.00 0.35
VVUS 180119P00000500 P 01/19/18 0.5 0.10 0.44
VVUS 180119P00001000 P 01/19/18 1.0 0.36 0.56
VVUS 180119P00001500 P 01/19/18 1.5 0.64 0.99
VVUS 180119P00002000 P 01/19/18 2.0 0.99 1.44
VVUS 180119P00002500 P 01/19/18 2.5 1.38 1.91
VVUS 180119P00003000 P 01/19/18 3.0 1.80 2.38
VVUS 180119P00004000 P 01/19/18 4.0 2.70 3.35
VVUS 180119P00005000 P 01/19/18 5.0 3.75 4.20

OPRA data is delayed 15 minutes.