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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 160520C00001000 C 05/20/16 1.0 0.61 0.70
VVUS 160520C00002000 C 05/20/16 2.0 0.05 0.10
VVUS 160520C00003000 C 05/20/16 3.0 0.00 0.04
VVUS 160520C00004000 C 05/20/16 4.0 0.00 0.05
VVUS 160520C00005000 C 05/20/16 5.0 0.00 0.05
VVUS 160520C00006000 C 05/20/16 6.0 0.00 0.05
VVUS 160520P00001000 P 05/20/16 1.0 0.00 0.08
VVUS 160520P00002000 P 05/20/16 2.0 0.37 0.45
VVUS 160520P00003000 P 05/20/16 3.0 1.27 1.43
VVUS 160520P00004000 P 05/20/16 4.0 2.24 2.43
VVUS 160520P00005000 P 05/20/16 5.0 3.25 3.45
VVUS 160520P00006000 P 05/20/16 6.0 4.25 4.45
VVUS 160617C00000500 C 06/17/16 0.5 1.10 1.25
VVUS 160617C00001000 C 06/17/16 1.0 0.60 0.69
VVUS 160617C00001500 C 06/17/16 1.5 0.26 0.29
VVUS 160617C00002000 C 06/17/16 2.0 0.06 0.12
VVUS 160617C00002500 C 06/17/16 2.5 0.01 0.08
VVUS 160617C00003000 C 06/17/16 3.0 0.00 0.05
VVUS 160617C00003500 C 06/17/16 3.5 0.00 0.09
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 0.11
VVUS 160617P00001500 P 06/17/16 1.5 0.13 0.22
VVUS 160617P00002000 P 06/17/16 2.0 0.46 0.56
VVUS 160617P00002500 P 06/17/16 2.5 0.85 1.00
VVUS 160617P00003000 P 06/17/16 3.0 1.30 1.48
VVUS 160617P00003500 P 06/17/16 3.5 1.79 2.09
VVUS 160617P00004000 P 06/17/16 4.0 2.29 2.46
VVUS 160617P00005000 P 06/17/16 5.0 3.25 3.50
VVUS 160617P00006000 P 06/17/16 6.0 4.25 4.50
VVUS 160715C00001000 C 07/15/16 1.0 0.61 0.75
VVUS 160715C00002000 C 07/15/16 2.0 0.08 0.22
VVUS 160715C00003000 C 07/15/16 3.0 0.01 0.12
VVUS 160715C00004000 C 07/15/16 4.0 0.00 0.09
VVUS 160715P00001000 P 07/15/16 1.0 0.02 0.14
VVUS 160715P00002000 P 07/15/16 2.0 0.49 0.63
VVUS 160715P00003000 P 07/15/16 3.0 1.38 1.52
VVUS 160715P00004000 P 07/15/16 4.0 2.33 2.48
VVUS 160916C00001000 C 09/16/16 1.0 0.66 0.81
VVUS 160916C00002000 C 09/16/16 2.0 0.11 0.26
VVUS 160916C00003000 C 09/16/16 3.0 0.05 0.16
VVUS 160916C00004000 C 09/16/16 4.0 0.00 0.14
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 0.13
VVUS 160916P00001000 P 09/16/16 1.0 0.07 0.19
VVUS 160916P00002000 P 09/16/16 2.0 0.55 0.76
VVUS 160916P00003000 P 09/16/16 3.0 1.42 1.66
VVUS 160916P00004000 P 09/16/16 4.0 2.38 2.61
VVUS 160916P00005000 P 09/16/16 5.0 3.35 3.60
VVUS 160916P00006000 P 09/16/16 6.0 4.35 4.60
VVUS 160916P00007000 P 09/16/16 7.0 5.10 5.60
VVUS 161216C00001000 C 12/16/16 1.0 0.65 0.87
VVUS 161216C00002000 C 12/16/16 2.0 0.18 0.45
VVUS 161216C00003000 C 12/16/16 3.0 0.03 0.27
VVUS 161216C00004000 C 12/16/16 4.0 0.01 0.19
VVUS 161216P00001000 P 12/16/16 1.0 0.13 0.29
VVUS 161216P00002000 P 12/16/16 2.0 0.66 0.94
VVUS 161216P00003000 P 12/16/16 3.0 1.48 1.82
VVUS 161216P00004000 P 12/16/16 4.0 2.41 2.72
VVUS 170120C00000500 C 01/20/17 0.5 0.04 1.33
VVUS 170120C00001000 C 01/20/17 1.0 0.67 0.87
VVUS 170120C00001500 C 01/20/17 1.5 0.39 0.55
VVUS 170120C00002000 C 01/20/17 2.0 0.25 0.47
VVUS 170120C00002500 C 01/20/17 2.5 0.20 0.38
VVUS 170120C00003000 C 01/20/17 3.0 0.06 0.26
VVUS 170120C00003500 C 01/20/17 3.5 0.02 0.25
VVUS 170120C00004000 C 01/20/17 4.0 0.03 0.25
VVUS 170120C00004500 C 01/20/17 4.5 0.01 0.15
VVUS 170120C00005000 C 01/20/17 5.0 0.00 0.10
VVUS 170120C00006000 C 01/20/17 6.0 0.00 0.18
VVUS 170120C00007000 C 01/20/17 7.0 0.00 0.30
VVUS 170120P00000500 P 01/20/17 0.5 0.05 0.20
VVUS 170120P00001000 P 01/20/17 1.0 0.16 0.33
VVUS 170120P00001500 P 01/20/17 1.5 0.41 0.61
VVUS 170120P00002000 P 01/20/17 2.0 0.68 0.98
VVUS 170120P00002500 P 01/20/17 2.5 1.07 1.40
VVUS 170120P00003000 P 01/20/17 3.0 1.50 1.85
VVUS 170120P00003500 P 01/20/17 3.5 1.96 2.30
VVUS 170120P00004000 P 01/20/17 4.0 2.45 2.84
VVUS 170120P00004500 P 01/20/17 4.5 2.87 3.30
VVUS 170120P00005000 P 01/20/17 5.0 3.35 3.60
VVUS 170120P00006000 P 01/20/17 6.0 4.35 4.70
VVUS 170120P00007000 P 01/20/17 7.0 5.35 5.65
VVUS 180119C00000500 C 01/19/18 0.5 1.08 1.37
VVUS 180119C00001000 C 01/19/18 1.0 0.69 1.17
VVUS 180119C00001500 C 01/19/18 1.5 0.47 1.00
VVUS 180119C00002000 C 01/19/18 2.0 0.45 0.82
VVUS 180119C00002500 C 01/19/18 2.5 0.17 0.76
VVUS 180119C00003000 C 01/19/18 3.0 0.18 0.69
VVUS 180119C00004000 C 01/19/18 4.0 0.05 0.57
VVUS 180119C00005000 C 01/19/18 5.0 0.02 0.46
VVUS 180119P00000500 P 01/19/18 0.5 0.09 0.43
VVUS 180119P00001000 P 01/19/18 1.0 0.30 0.55
VVUS 180119P00001500 P 01/19/18 1.5 0.58 0.90
VVUS 180119P00002000 P 01/19/18 2.0 0.88 1.31
VVUS 180119P00002500 P 01/19/18 2.5 1.22 1.75
VVUS 180119P00003000 P 01/19/18 3.0 1.61 2.20
VVUS 180119P00004000 P 01/19/18 4.0 2.48 3.15
VVUS 180119P00005000 P 01/19/18 5.0 3.40 4.10

OPRA data is delayed 15 minutes.