Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Vivus Inc (VVUS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 140419C00000500 C 04/19/14 0.5 4.50 5.00
VVUS 140419C00001000 C 04/19/14 1.0 3.95 4.55
VVUS 140419C00001500 C 04/19/14 1.5 3.50 4.00
VVUS 140419C00002000 C 04/19/14 2.0 2.96 3.55
VVUS 140419C00002500 C 04/19/14 2.5 2.53 2.95
VVUS 140419C00003000 C 04/19/14 3.0 2.05 2.41
VVUS 140419C00003500 C 04/19/14 3.5 1.61 1.91
VVUS 140419C00004000 C 04/19/14 4.0 1.25 1.39
VVUS 140419C00004500 C 04/19/14 4.5 0.65 0.90
VVUS 140419C00005000 C 04/19/14 5.0 0.33 0.35
VVUS 140419C00005500 C 04/19/14 5.5 0.00 0.03
VVUS 140419C00006000 C 04/19/14 6.0 0.00 0.01
VVUS 140419C00006500 C 04/19/14 6.5 0.00 0.08
VVUS 140419C00007000 C 04/19/14 7.0 0.00 0.02
VVUS 140419C00007500 C 04/19/14 7.5 0.00 0.08
VVUS 140419C00008000 C 04/19/14 8.0 0.00 0.01
VVUS 140419C00008500 C 04/19/14 8.5 0.00 0.08
VVUS 140419C00009000 C 04/19/14 9.0 0.00 0.01
VVUS 140419C00009500 C 04/19/14 9.5 0.00 0.08
VVUS 140419C00010000 C 04/19/14 10.0 0.00 0.04
VVUS 140419C00011000 C 04/19/14 11.0 0.00 0.02
VVUS 140419C00012000 C 04/19/14 12.0 0.00 0.08
VVUS 140419C00013000 C 04/19/14 13.0 0.00 0.07
VVUS 140419C00014000 C 04/19/14 14.0 0.00 0.08
VVUS 140419C00015000 C 04/19/14 15.0 0.00 0.08
VVUS 140419P00000500 P 04/19/14 0.5 0.00 0.08
VVUS 140419P00001000 P 04/19/14 1.0 0.00 0.08
VVUS 140419P00001500 P 04/19/14 1.5 0.00 0.08
VVUS 140419P00002000 P 04/19/14 2.0 0.00 0.08
VVUS 140419P00002500 P 04/19/14 2.5 0.00 0.08
VVUS 140419P00003000 P 04/19/14 3.0 0.00 0.01
VVUS 140419P00003500 P 04/19/14 3.5 0.00 0.08
VVUS 140419P00004000 P 04/19/14 4.0 0.00 0.08
VVUS 140419P00004500 P 04/19/14 4.5 0.00 0.08
VVUS 140419P00005000 P 04/19/14 5.0 0.00 0.03
VVUS 140419P00005500 P 04/19/14 5.5 0.02 0.40
VVUS 140419P00006000 P 04/19/14 6.0 0.62 0.75
VVUS 140419P00006500 P 04/19/14 6.5 1.08 1.39
VVUS 140419P00007000 P 04/19/14 7.0 1.61 1.78
VVUS 140419P00007500 P 04/19/14 7.5 2.05 2.39
VVUS 140419P00008000 P 04/19/14 8.0 2.62 2.84
VVUS 140419P00008500 P 04/19/14 8.5 3.00 3.50
VVUS 140419P00009000 P 04/19/14 9.0 3.60 3.80
VVUS 140419P00009500 P 04/19/14 9.5 4.00 4.50
VVUS 140419P00010000 P 04/19/14 10.0 4.50 4.80
VVUS 140419P00011000 P 04/19/14 11.0 5.30 6.10
VVUS 140419P00012000 P 04/19/14 12.0 6.45 7.05
VVUS 140419P00013000 P 04/19/14 13.0 7.45 8.05
VVUS 140419P00014000 P 04/19/14 14.0 8.45 9.05
VVUS 140419P00015000 P 04/19/14 15.0 9.35 10.15
VVUS 140425C00000500 C 04/25/14 0.5 4.45 5.05
VVUS 140425C00001000 C 04/25/14 1.0 3.95 4.55
VVUS 140425C00001500 C 04/25/14 1.5 3.45 4.05
VVUS 140425C00002000 C 04/25/14 2.0 3.05 3.40
VVUS 140425C00002500 C 04/25/14 2.5 2.55 2.88
VVUS 140425C00003000 C 04/25/14 3.0 2.09 2.42
VVUS 140425C00003500 C 04/25/14 3.5 1.61 1.88
VVUS 140425C00004000 C 04/25/14 4.0 1.11 1.39
VVUS 140425C00004500 C 04/25/14 4.5 0.75 0.89
VVUS 140425C00005000 C 04/25/14 5.0 0.35 0.46
VVUS 140425C00005500 C 04/25/14 5.5 0.01 0.13
VVUS 140425C00006000 C 04/25/14 6.0 0.00 0.08
VVUS 140425C00006500 C 04/25/14 6.5 0.00 0.07
VVUS 140425C00007000 C 04/25/14 7.0 0.00 0.07
VVUS 140425C00007500 C 04/25/14 7.5 0.00 0.07
VVUS 140425C00008000 C 04/25/14 8.0 0.00 0.07
VVUS 140425C00008500 C 04/25/14 8.5 0.00 0.07
VVUS 140425C00009000 C 04/25/14 9.0 0.00 0.07
VVUS 140425C00009500 C 04/25/14 9.5 0.00 0.07
VVUS 140425C00010000 C 04/25/14 10.0 0.00 0.07
VVUS 140425P00000500 P 04/25/14 0.5 0.00 0.07
VVUS 140425P00001000 P 04/25/14 1.0 0.00 0.07
VVUS 140425P00001500 P 04/25/14 1.5 0.00 0.07
VVUS 140425P00002000 P 04/25/14 2.0 0.00 0.07
VVUS 140425P00002500 P 04/25/14 2.5 0.00 0.07
VVUS 140425P00003000 P 04/25/14 3.0 0.00 0.07
VVUS 140425P00003500 P 04/25/14 3.5 0.00 0.07
VVUS 140425P00004000 P 04/25/14 4.0 0.00 0.07
VVUS 140425P00004500 P 04/25/14 4.5 0.00 0.09
VVUS 140425P00005000 P 04/25/14 5.0 0.04 0.15
VVUS 140425P00005500 P 04/25/14 5.5 0.22 0.47
VVUS 140425P00006000 P 04/25/14 6.0 0.63 0.92
VVUS 140425P00006500 P 04/25/14 6.5 1.11 1.40
VVUS 140425P00007000 P 04/25/14 7.0 1.58 1.90
VVUS 140425P00007500 P 04/25/14 7.5 2.07 2.40
VVUS 140425P00008000 P 04/25/14 8.0 2.52 3.05
VVUS 140425P00008500 P 04/25/14 8.5 2.96 3.55
VVUS 140425P00009000 P 04/25/14 9.0 3.45 4.05
VVUS 140425P00009500 P 04/25/14 9.5 3.95 4.55
VVUS 140425P00010000 P 04/25/14 10.0 4.45 5.05
VVUS 140517C00001000 C 05/17/14 1.0 4.05 4.50
VVUS 140517C00002000 C 05/17/14 2.0 3.05 3.40
VVUS 140517C00003000 C 05/17/14 3.0 2.07 2.38
VVUS 140517C00004000 C 05/17/14 4.0 1.16 1.44
VVUS 140517C00005000 C 05/17/14 5.0 0.55 0.61
VVUS 140517C00006000 C 05/17/14 6.0 0.16 0.17
VVUS 140517C00007000 C 05/17/14 7.0 0.02 0.10
VVUS 140517C00008000 C 05/17/14 8.0 0.00 0.13
VVUS 140517C00009000 C 05/17/14 9.0 0.00 0.10
VVUS 140517C00010000 C 05/17/14 10.0 0.00 0.12
VVUS 140517C00011000 C 05/17/14 11.0 0.00 0.12
VVUS 140517C00012000 C 05/17/14 12.0 0.00 0.12
VVUS 140517C00013000 C 05/17/14 13.0 0.00 0.12
VVUS 140517P00001000 P 05/17/14 1.0 0.00 0.12
VVUS 140517P00002000 P 05/17/14 2.0 0.00 0.12
VVUS 140517P00003000 P 05/17/14 3.0 0.00 0.13
VVUS 140517P00004000 P 05/17/14 4.0 0.06 0.11
VVUS 140517P00005000 P 05/17/14 5.0 0.23 0.27
VVUS 140517P00006000 P 05/17/14 6.0 0.80 0.84
VVUS 140517P00007000 P 05/17/14 7.0 1.65 1.96
VVUS 140517P00008000 P 05/17/14 8.0 2.58 2.98
VVUS 140517P00009000 P 05/17/14 9.0 3.55 4.00
VVUS 140517P00010000 P 05/17/14 10.0 4.55 5.00
VVUS 140517P00011000 P 05/17/14 11.0 5.35 6.15
VVUS 140517P00012000 P 05/17/14 12.0 6.35 7.15
VVUS 140517P00013000 P 05/17/14 13.0 7.35 8.15
VVUS 140621C00001000 C 06/21/14 1.0 4.05 4.45
VVUS 140621C00002000 C 06/21/14 2.0 3.05 3.45
VVUS 140621C00003000 C 06/21/14 3.0 2.14 2.42
VVUS 140621C00004000 C 06/21/14 4.0 1.44 1.54
VVUS 140621C00005000 C 06/21/14 5.0 0.76 0.80
VVUS 140621C00006000 C 06/21/14 6.0 0.32 0.35
VVUS 140621C00007000 C 06/21/14 7.0 0.13 0.18
VVUS 140621C00008000 C 06/21/14 8.0 0.06 0.13
VVUS 140621C00009000 C 06/21/14 9.0 0.00 0.10
VVUS 140621C00010000 C 06/21/14 10.0 0.04 0.10
VVUS 140621C00011000 C 06/21/14 11.0 0.00 0.10
VVUS 140621C00012000 C 06/21/14 12.0 0.00 0.25
VVUS 140621C00013000 C 06/21/14 13.0 0.00 0.25
VVUS 140621C00014000 C 06/21/14 14.0 0.00 0.24
VVUS 140621C00015000 C 06/21/14 15.0 0.00 0.24
VVUS 140621C00016000 C 06/21/14 16.0 0.00 0.24
VVUS 140621C00017000 C 06/21/14 17.0 0.00 0.24
VVUS 140621C00018000 C 06/21/14 18.0 0.00 0.23
VVUS 140621C00019000 C 06/21/14 19.0 0.00 0.23
VVUS 140621P00001000 P 06/21/14 1.0 0.00 0.25
VVUS 140621P00002000 P 06/21/14 2.0 0.00 0.25
VVUS 140621P00003000 P 06/21/14 3.0 0.01 0.14
VVUS 140621P00004000 P 06/21/14 4.0 0.16 0.17
VVUS 140621P00005000 P 06/21/14 5.0 0.45 0.48
VVUS 140621P00006000 P 06/21/14 6.0 1.02 1.06
VVUS 140621P00007000 P 06/21/14 7.0 1.81 2.10
VVUS 140621P00008000 P 06/21/14 8.0 2.74 3.05
VVUS 140621P00009000 P 06/21/14 9.0 3.60 4.05
VVUS 140621P00010000 P 06/21/14 10.0 4.60 5.00
VVUS 140621P00011000 P 06/21/14 11.0 5.60 6.10
VVUS 140621P00012000 P 06/21/14 12.0 6.55 7.05
VVUS 140621P00013000 P 06/21/14 13.0 7.55 8.05
VVUS 140621P00014000 P 06/21/14 14.0 8.55 9.10
VVUS 140621P00015000 P 06/21/14 15.0 9.55 10.10
VVUS 140621P00016000 P 06/21/14 16.0 10.40 11.25
VVUS 140621P00017000 P 06/21/14 17.0 11.40 12.20
VVUS 140621P00018000 P 06/21/14 18.0 12.40 13.20
VVUS 140621P00019000 P 06/21/14 19.0 13.40 14.20
VVUS 140920C00001000 C 09/20/14 1.0 4.00 4.60
VVUS 140920C00002000 C 09/20/14 2.0 3.00 3.50
VVUS 140920C00003000 C 09/20/14 3.0 2.13 2.55
VVUS 140920C00004000 C 09/20/14 4.0 1.46 1.72
VVUS 140920C00005000 C 09/20/14 5.0 1.00 1.10
VVUS 140920C00006000 C 09/20/14 6.0 0.59 0.68
VVUS 140920C00007000 C 09/20/14 7.0 0.35 0.45
VVUS 140920C00008000 C 09/20/14 8.0 0.22 0.31
VVUS 140920C00009000 C 09/20/14 9.0 0.14 0.20
VVUS 140920C00010000 C 09/20/14 10.0 0.09 0.18
VVUS 140920C00011000 C 09/20/14 11.0 0.05 0.14
VVUS 140920C00012000 C 09/20/14 12.0 0.00 0.25
VVUS 140920C00013000 C 09/20/14 13.0 0.00 0.25
VVUS 140920C00014000 C 09/20/14 14.0 0.00 0.10
VVUS 140920C00015000 C 09/20/14 15.0 0.00 0.25
VVUS 140920C00016000 C 09/20/14 16.0 0.00 0.10
VVUS 140920C00017000 C 09/20/14 17.0 0.00 0.25
VVUS 140920P00001000 P 09/20/14 1.0 0.01 0.25
VVUS 140920P00002000 P 09/20/14 2.0 0.06 0.25
VVUS 140920P00003000 P 09/20/14 3.0 0.19 0.25
VVUS 140920P00004000 P 09/20/14 4.0 0.44 0.52
VVUS 140920P00005000 P 09/20/14 5.0 0.83 0.92
VVUS 140920P00006000 P 09/20/14 6.0 1.42 1.50
VVUS 140920P00007000 P 09/20/14 7.0 2.17 2.30
VVUS 140920P00008000 P 09/20/14 8.0 2.95 3.30
VVUS 140920P00009000 P 09/20/14 9.0 3.90 4.25
VVUS 140920P00010000 P 09/20/14 10.0 4.80 5.20
VVUS 140920P00011000 P 09/20/14 11.0 5.80 6.25
VVUS 140920P00012000 P 09/20/14 12.0 6.70 7.35
VVUS 140920P00013000 P 09/20/14 13.0 7.65 8.45
VVUS 140920P00014000 P 09/20/14 14.0 8.55 9.60
VVUS 140920P00015000 P 09/20/14 15.0 9.65 10.55
VVUS 140920P00016000 P 09/20/14 16.0 10.45 11.55
VVUS 140920P00017000 P 09/20/14 17.0 11.45 12.50
VVUS 150117C00003000 C 01/17/15 3.0 2.37 2.70
VVUS 150117C00005000 C 01/17/15 5.0 1.37 1.52
VVUS 150117C00008000 C 01/17/15 8.0 0.51 0.55
VVUS 150117C00010000 C 01/17/15 10.0 0.28 0.39
VVUS 150117C00012000 C 01/17/15 12.0 0.11 0.30
VVUS 150117C00015000 C 01/17/15 15.0 0.08 0.25
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.25
VVUS 150117C00020000 C 01/17/15 20.0 0.05 0.12
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.17
VVUS 150117C00025000 C 01/17/15 25.0 0.01 0.15
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.15
VVUS 150117P00003000 P 01/17/15 3.0 0.43 0.51
VVUS 150117P00005000 P 01/17/15 5.0 1.21 1.23
VVUS 150117P00008000 P 01/17/15 8.0 3.35 3.50
VVUS 150117P00010000 P 01/17/15 10.0 5.05 5.55
VVUS 150117P00012000 P 01/17/15 12.0 6.90 7.45
VVUS 150117P00015000 P 01/17/15 15.0 9.75 10.25
VVUS 150117P00017000 P 01/17/15 17.0 11.70 12.40
VVUS 150117P00020000 P 01/17/15 20.0 14.70 15.35
VVUS 150117P00022000 P 01/17/15 22.0 16.65 17.30
VVUS 150117P00025000 P 01/17/15 25.0 19.65 20.25
VVUS 150117P00030000 P 01/17/15 30.0 22.60 27.20
VVUS 160115C00003000 C 01/15/16 3.0 2.59 2.99
VVUS 160115C00005000 C 01/15/16 5.0 1.73 1.86
VVUS 160115C00007000 C 01/15/16 7.0 1.05 1.44
VVUS 160115C00010000 C 01/15/16 10.0 0.50 0.97
VVUS 160115C00012000 C 01/15/16 12.0 0.30 0.78
VVUS 160115C00015000 C 01/15/16 15.0 0.15 0.56
VVUS 160115C00017000 C 01/15/16 17.0 0.06 0.47
VVUS 160115P00003000 P 01/15/16 3.0 0.70 0.91
VVUS 160115P00005000 P 01/15/16 5.0 1.74 1.89
VVUS 160115P00007000 P 01/15/16 7.0 2.99 3.45
VVUS 160115P00010000 P 01/15/16 10.0 5.35 6.15
VVUS 160115P00012000 P 01/15/16 12.0 7.15 7.95
VVUS 160115P00015000 P 01/15/16 15.0 10.00 10.70
VVUS 160115P00017000 P 01/15/16 17.0 11.90 12.65

OPRA data is delayed 15 minutes.