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 (2014-09-12)Premium Content

Vivus Inc (VVUS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 141220C00001000 C 12/20/14 1.0 2.05 2.79
VVUS 141220C00002000 C 12/20/14 2.0 1.27 1.45
VVUS 141220C00003000 C 12/20/14 3.0 0.39 0.49
VVUS 141220C00004000 C 12/20/14 4.0 0.05 0.07
VVUS 141220C00005000 C 12/20/14 5.0 0.00 0.07
VVUS 141220C00006000 C 12/20/14 6.0 0.00 0.02
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.07
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.06
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.06
VVUS 141220C00010000 C 12/20/14 10.0 0.00 0.06
VVUS 141220C00011000 C 12/20/14 11.0 0.00 0.06
VVUS 141220P00001000 P 12/20/14 1.0 0.00 0.06
VVUS 141220P00002000 P 12/20/14 2.0 0.00 0.07
VVUS 141220P00003000 P 12/20/14 3.0 0.06 0.15
VVUS 141220P00004000 P 12/20/14 4.0 0.67 0.77
VVUS 141220P00005000 P 12/20/14 5.0 1.55 1.85
VVUS 141220P00006000 P 12/20/14 6.0 2.50 2.81
VVUS 141220P00007000 P 12/20/14 7.0 3.30 4.00
VVUS 141220P00008000 P 12/20/14 8.0 4.30 5.00
VVUS 141220P00009000 P 12/20/14 9.0 5.20 6.10
VVUS 141220P00010000 P 12/20/14 10.0 6.40 6.90
VVUS 141220P00011000 P 12/20/14 11.0 7.35 7.90
VVUS 150117C00001000 C 01/17/15 1.0 2.05 2.85
VVUS 150117C00002000 C 01/17/15 2.0 1.30 1.46
VVUS 150117C00003000 C 01/17/15 3.0 0.48 0.56
VVUS 150117C00004000 C 01/17/15 4.0 0.13 0.16
VVUS 150117C00005000 C 01/17/15 5.0 0.02 0.07
VVUS 150117C00006000 C 01/17/15 6.0 0.01 0.05
VVUS 150117C00007000 C 01/17/15 7.0 0.00 0.08
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.05
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.07
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.05
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.08
VVUS 150117C00012000 C 01/17/15 12.0 0.00 0.03
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.07
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.06
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.06
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.06
VVUS 150117C00025000 C 01/17/15 25.0 0.00 0.06
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.06
VVUS 150117P00001000 P 01/17/15 1.0 0.00 0.07
VVUS 150117P00002000 P 01/17/15 2.0 0.00 0.10
VVUS 150117P00003000 P 01/17/15 3.0 0.19 0.23
VVUS 150117P00004000 P 01/17/15 4.0 0.76 0.86
VVUS 150117P00005000 P 01/17/15 5.0 1.63 1.81
VVUS 150117P00006000 P 01/17/15 6.0 2.62 2.79
VVUS 150117P00007000 P 01/17/15 7.0 3.40 3.95
VVUS 150117P00008000 P 01/17/15 8.0 4.40 4.95
VVUS 150117P00009000 P 01/17/15 9.0 5.40 5.95
VVUS 150117P00010000 P 01/17/15 10.0 6.40 6.95
VVUS 150117P00011000 P 01/17/15 11.0 7.40 7.95
VVUS 150117P00012000 P 01/17/15 12.0 8.40 8.95
VVUS 150117P00015000 P 01/17/15 15.0 11.40 11.95
VVUS 150117P00017000 P 01/17/15 17.0 13.10 14.20
VVUS 150117P00020000 P 01/17/15 20.0 16.10 17.20
VVUS 150117P00022000 P 01/17/15 22.0 18.10 19.20
VVUS 150117P00025000 P 01/17/15 25.0 21.10 22.20
VVUS 150117P00030000 P 01/17/15 30.0 26.10 27.65
VVUS 150220C00001000 C 02/20/15 1.0 2.22 2.50
VVUS 150220C00002000 C 02/20/15 2.0 1.27 1.50
VVUS 150220C00003000 C 02/20/15 3.0 0.51 0.71
VVUS 150220C00004000 C 02/20/15 4.0 0.17 0.32
VVUS 150220C00005000 C 02/20/15 5.0 0.03 0.19
VVUS 150220C00006000 C 02/20/15 6.0 0.00 0.13
VVUS 150220P00001000 P 02/20/15 1.0 0.00 0.07
VVUS 150220P00002000 P 02/20/15 2.0 0.02 0.13
VVUS 150220P00003000 P 02/20/15 3.0 0.26 0.35
VVUS 150220P00004000 P 02/20/15 4.0 0.83 0.99
VVUS 150220P00005000 P 02/20/15 5.0 1.66 1.88
VVUS 150220P00006000 P 02/20/15 6.0 2.62 2.86
VVUS 150320C00001000 C 03/20/15 1.0 1.55 2.60
VVUS 150320C00002000 C 03/20/15 2.0 1.32 1.56
VVUS 150320C00003000 C 03/20/15 3.0 0.63 0.82
VVUS 150320C00004000 C 03/20/15 4.0 0.22 0.42
VVUS 150320C00005000 C 03/20/15 5.0 0.12 0.48
VVUS 150320C00006000 C 03/20/15 6.0 0.00 0.16
VVUS 150320C00007000 C 03/20/15 7.0 0.00 0.11
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.12
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.11
VVUS 150320C00010000 C 03/20/15 10.0 0.00 0.11
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.09
VVUS 150320P00002000 P 03/20/15 2.0 0.03 0.17
VVUS 150320P00003000 P 03/20/15 3.0 0.39 0.44
VVUS 150320P00004000 P 03/20/15 4.0 0.93 1.07
VVUS 150320P00005000 P 03/20/15 5.0 1.75 1.92
VVUS 150320P00006000 P 03/20/15 6.0 2.58 2.93
VVUS 150320P00007000 P 03/20/15 7.0 3.45 4.00
VVUS 150320P00008000 P 03/20/15 8.0 4.40 4.95
VVUS 150320P00009000 P 03/20/15 9.0 5.40 5.95
VVUS 150320P00010000 P 03/20/15 10.0 6.40 6.95
VVUS 150619C00001000 C 06/19/15 1.0 1.05 3.20
VVUS 150619C00002000 C 06/19/15 2.0 1.34 1.70
VVUS 150619C00003000 C 06/19/15 3.0 0.70 1.05
VVUS 150619C00004000 C 06/19/15 4.0 0.45 0.65
VVUS 150619C00005000 C 06/19/15 5.0 0.14 0.40
VVUS 150619C00006000 C 06/19/15 6.0 0.05 0.34
VVUS 150619C00007000 C 06/19/15 7.0 0.01 0.27
VVUS 150619C00008000 C 06/19/15 8.0 0.00 0.23
VVUS 150619P00001000 P 06/19/15 1.0 0.03 0.13
VVUS 150619P00002000 P 06/19/15 2.0 0.17 0.23
VVUS 150619P00003000 P 06/19/15 3.0 0.52 0.66
VVUS 150619P00004000 P 06/19/15 4.0 1.00 1.33
VVUS 150619P00005000 P 06/19/15 5.0 1.75 2.17
VVUS 150619P00006000 P 06/19/15 6.0 2.61 3.10
VVUS 150619P00007000 P 06/19/15 7.0 3.50 4.05
VVUS 150619P00008000 P 06/19/15 8.0 4.50 5.05
VVUS 160115C00001000 C 01/15/16 1.0 2.06 2.85
VVUS 160115C00002000 C 01/15/16 2.0 1.29 2.12
VVUS 160115C00003000 C 01/15/16 3.0 1.10 1.18
VVUS 160115C00004000 C 01/15/16 4.0 0.50 0.95
VVUS 160115C00005000 C 01/15/16 5.0 0.45 0.60
VVUS 160115C00007000 C 01/15/16 7.0 0.16 0.64
VVUS 160115C00010000 C 01/15/16 10.0 0.07 0.26
VVUS 160115C00012000 C 01/15/16 12.0 0.00 0.39
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.33
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.32
VVUS 160115P00001000 P 01/15/16 1.0 0.08 0.21
VVUS 160115P00002000 P 01/15/16 2.0 0.33 0.48
VVUS 160115P00003000 P 01/15/16 3.0 0.79 0.85
VVUS 160115P00004000 P 01/15/16 4.0 1.20 1.67
VVUS 160115P00005000 P 01/15/16 5.0 2.18 2.51
VVUS 160115P00007000 P 01/15/16 7.0 3.55 4.40
VVUS 160115P00010000 P 01/15/16 10.0 6.40 7.25
VVUS 160115P00012000 P 01/15/16 12.0 8.35 9.20
VVUS 160115P00015000 P 01/15/16 15.0 11.35 12.15
VVUS 160115P00017000 P 01/15/16 17.0 13.30 14.15
VVUS 170120C00001000 C 01/20/17 1.0 1.15 3.50
VVUS 170120C00002000 C 01/20/17 2.0 1.33 2.38
VVUS 170120C00003000 C 01/20/17 3.0 0.95 1.93
VVUS 170120C00004000 C 01/20/17 4.0 0.69 1.70
VVUS 170120C00005000 C 01/20/17 5.0 0.46 1.38
VVUS 170120C00007000 C 01/20/17 7.0 0.20 1.30
VVUS 170120P00001000 P 01/20/17 1.0 0.16 0.41
VVUS 170120P00002000 P 01/20/17 2.0 0.53 1.08
VVUS 170120P00003000 P 01/20/17 3.0 1.07 1.35
VVUS 170120P00004000 P 01/20/17 4.0 1.42 2.08
VVUS 170120P00005000 P 01/20/17 5.0 2.09 2.92
VVUS 170120P00007000 P 01/20/17 7.0 3.60 4.80

OPRA data is delayed 15 minutes.