Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Vivus Inc (VVUS)
As of May 20 2013 7:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 130622C00001000 C 06/22/13 1.0 10.45 12.55
VVUS 130622C00002000 C 06/22/13 2.0 9.45 11.15
VVUS 130622C00003000 C 06/22/13 3.0 8.45 10.10
VVUS 130622C00004000 C 06/22/13 4.0 7.45 9.10
VVUS 130622C00005000 C 06/22/13 5.0 6.45 8.95
VVUS 130622C00006000 C 06/22/13 6.0 5.45 7.95
VVUS 130622C00007000 C 06/22/13 7.0 4.50 6.75
VVUS 130622C00008000 C 06/22/13 8.0 3.60 5.10
VVUS 130622C00009000 C 06/22/13 9.0 3.05 4.10
VVUS 130622C00010000 C 06/22/13 10.0 2.94 3.05
VVUS 130622C00011000 C 06/22/13 11.0 1.98 2.06
VVUS 130622C00012000 C 06/22/13 12.0 1.20 1.24
VVUS 130622C00013000 C 06/22/13 13.0 0.63 0.65
VVUS 130622C00014000 C 06/22/13 14.0 0.30 0.31
VVUS 130622C00015000 C 06/22/13 15.0 0.17 0.18
VVUS 130622C00016000 C 06/22/13 16.0 0.07 0.11
VVUS 130622C00017000 C 06/22/13 17.0 0.03 0.08
VVUS 130622C00018000 C 06/22/13 18.0 0.00 0.07
VVUS 130622C00019000 C 06/22/13 19.0 0.00 0.09
VVUS 130622C00020000 C 06/22/13 20.0 0.00 0.09
VVUS 130622C00021000 C 06/22/13 21.0 0.00 0.10
VVUS 130622C00022000 C 06/22/13 22.0 0.00 0.14
VVUS 130622C00023000 C 06/22/13 23.0 0.00 0.14
VVUS 130622C00024000 C 06/22/13 24.0 0.00 0.14
VVUS 130622C00025000 C 06/22/13 25.0 0.00 0.15
VVUS 130622C00026000 C 06/22/13 26.0 0.00 0.16
VVUS 130622C00027000 C 06/22/13 27.0 0.00 0.85
VVUS 130622C00028000 C 06/22/13 28.0 0.00 0.16
VVUS 130622C00029000 C 06/22/13 29.0 0.00 0.94
VVUS 130622C00030000 C 06/22/13 30.0 0.00 0.12
VVUS 130622C00031000 C 06/22/13 31.0 0.00 0.45
VVUS 130622C00032000 C 06/22/13 32.0 0.00 0.56
VVUS 130622C00033000 C 06/22/13 33.0 0.00 0.47
VVUS 130622C00034000 C 06/22/13 34.0 0.00 0.55
VVUS 130622C00035000 C 06/22/13 35.0 0.00 0.52
VVUS 130622C00036000 C 06/22/13 36.0 0.00 0.60
VVUS 130622C00037000 C 06/22/13 37.0 0.00 0.40
VVUS 130622C00038000 C 06/22/13 38.0 0.00 0.54
VVUS 130622P00001000 P 06/22/13 1.0 0.00 0.14
VVUS 130622P00002000 P 06/22/13 2.0 0.00 0.14
VVUS 130622P00003000 P 06/22/13 3.0 0.00 0.14
VVUS 130622P00004000 P 06/22/13 4.0 0.00 0.15
VVUS 130622P00005000 P 06/22/13 5.0 0.00 0.06
VVUS 130622P00006000 P 06/22/13 6.0 0.00 0.16
VVUS 130622P00007000 P 06/22/13 7.0 0.00 0.17
VVUS 130622P00008000 P 06/22/13 8.0 0.00 0.14
VVUS 130622P00009000 P 06/22/13 9.0 0.04 0.07
VVUS 130622P00010000 P 06/22/13 10.0 0.08 0.10
VVUS 130622P00011000 P 06/22/13 11.0 0.18 0.21
VVUS 130622P00012000 P 06/22/13 12.0 0.42 0.46
VVUS 130622P00013000 P 06/22/13 13.0 0.90 0.92
VVUS 130622P00014000 P 06/22/13 14.0 1.60 1.63
VVUS 130622P00015000 P 06/22/13 15.0 2.40 2.50
VVUS 130622P00016000 P 06/22/13 16.0 3.25 3.55
VVUS 130622P00017000 P 06/22/13 17.0 4.25 4.50
VVUS 130622P00018000 P 06/22/13 18.0 5.25 5.35
VVUS 130622P00019000 P 06/22/13 19.0 6.25 6.35
VVUS 130622P00020000 P 06/22/13 20.0 7.25 7.35
VVUS 130622P00021000 P 06/22/13 21.0 8.20 8.45
VVUS 130622P00022000 P 06/22/13 22.0 9.15 9.50
VVUS 130622P00023000 P 06/22/13 23.0 10.15 11.70
VVUS 130622P00024000 P 06/22/13 24.0 11.15 11.50
VVUS 130622P00025000 P 06/22/13 25.0 11.35 13.75
VVUS 130622P00026000 P 06/22/13 26.0 12.35 14.75
VVUS 130622P00027000 P 06/22/13 27.0 13.35 15.75
VVUS 130622P00028000 P 06/22/13 28.0 14.35 16.65
VVUS 130622P00029000 P 06/22/13 29.0 15.35 17.65
VVUS 130622P00030000 P 06/22/13 30.0 16.35 18.65
VVUS 130622P00031000 P 06/22/13 31.0 17.35 19.65
VVUS 130622P00032000 P 06/22/13 32.0 18.35 20.70
VVUS 130622P00033000 P 06/22/13 33.0 19.35 21.65
VVUS 130622P00034000 P 06/22/13 34.0 20.35 22.70
VVUS 130622P00035000 P 06/22/13 35.0 21.35 23.65
VVUS 130622P00036000 P 06/22/13 36.0 22.35 24.65
VVUS 130622P00037000 P 06/22/13 37.0 23.35 25.65
VVUS 130622P00038000 P 06/22/13 38.0 24.35 26.75
VVUS 130720C00004000 C 07/20/13 4.0 6.55 10.95
VVUS 130720C00005000 C 07/20/13 5.0 5.55 9.65
VVUS 130720C00006000 C 07/20/13 6.0 4.85 8.20
VVUS 130720C00007000 C 07/20/13 7.0 3.80 7.20
VVUS 130720C00008000 C 07/20/13 8.0 4.10 5.35
VVUS 130720C00009000 C 07/20/13 9.0 3.15 4.10
VVUS 130720C00010000 C 07/20/13 10.0 2.95 3.05
VVUS 130720C00011000 C 07/20/13 11.0 2.03 2.25
VVUS 130720C00012000 C 07/20/13 12.0 1.41 1.47
VVUS 130720C00013000 C 07/20/13 13.0 0.91 0.97
VVUS 130720C00014000 C 07/20/13 14.0 0.57 0.60
VVUS 130720C00015000 C 07/20/13 15.0 0.35 0.39
VVUS 130720C00016000 C 07/20/13 16.0 0.21 0.25
VVUS 130720C00017000 C 07/20/13 17.0 0.02 0.22
VVUS 130720C00018000 C 07/20/13 18.0 0.00 0.21
VVUS 130720C00019000 C 07/20/13 19.0 0.00 0.25
VVUS 130720C00020000 C 07/20/13 20.0 0.00 0.15
VVUS 130720C00021000 C 07/20/13 21.0 0.00 0.22
VVUS 130720C00022000 C 07/20/13 22.0 0.00 0.21
VVUS 130720C00023000 C 07/20/13 23.0 0.00 0.20
VVUS 130720C00024000 C 07/20/13 24.0 0.00 0.19
VVUS 130720P00004000 P 07/20/13 4.0 0.00 0.21
VVUS 130720P00005000 P 07/20/13 5.0 0.00 0.22
VVUS 130720P00006000 P 07/20/13 6.0 0.00 0.22
VVUS 130720P00007000 P 07/20/13 7.0 0.00 0.23
VVUS 130720P00008000 P 07/20/13 8.0 0.00 0.26
VVUS 130720P00009000 P 07/20/13 9.0 0.04 0.25
VVUS 130720P00010000 P 07/20/13 10.0 0.23 0.26
VVUS 130720P00011000 P 07/20/13 11.0 0.46 0.49
VVUS 130720P00012000 P 07/20/13 12.0 0.81 0.86
VVUS 130720P00013000 P 07/20/13 13.0 1.33 1.38
VVUS 130720P00014000 P 07/20/13 14.0 1.99 2.06
VVUS 130720P00015000 P 07/20/13 15.0 2.74 2.95
VVUS 130720P00016000 P 07/20/13 16.0 3.65 3.75
VVUS 130720P00017000 P 07/20/13 17.0 4.55 4.65
VVUS 130720P00018000 P 07/20/13 18.0 5.40 5.65
VVUS 130720P00019000 P 07/20/13 19.0 6.35 6.75
VVUS 130720P00020000 P 07/20/13 20.0 7.35 7.80
VVUS 130720P00021000 P 07/20/13 21.0 8.30 8.90
VVUS 130720P00022000 P 07/20/13 22.0 9.30 9.95
VVUS 130720P00023000 P 07/20/13 23.0 10.30 10.95
VVUS 130720P00024000 P 07/20/13 24.0 11.30 12.00
VVUS 130921C00002000 C 09/21/13 2.0 8.60 12.95
VVUS 130921C00003000 C 09/21/13 3.0 7.60 11.80
VVUS 130921C00004000 C 09/21/13 4.0 6.60 10.80
VVUS 130921C00005000 C 09/21/13 5.0 5.75 9.25
VVUS 130921C00006000 C 09/21/13 6.0 4.90 8.20
VVUS 130921C00007000 C 09/21/13 7.0 5.05 6.10
VVUS 130921C00008000 C 09/21/13 8.0 4.90 5.00
VVUS 130921C00009000 C 09/21/13 9.0 3.85 4.15
VVUS 130921C00010000 C 09/21/13 10.0 3.10 3.20
VVUS 130921C00011000 C 09/21/13 11.0 2.38 2.46
VVUS 130921C00012000 C 09/21/13 12.0 1.80 1.87
VVUS 130921C00013000 C 09/21/13 13.0 1.32 1.40
VVUS 130921C00014000 C 09/21/13 14.0 0.98 1.02
VVUS 130921C00015000 C 09/21/13 15.0 0.70 0.76
VVUS 130921C00016000 C 09/21/13 16.0 0.49 0.55
VVUS 130921C00017000 C 09/21/13 17.0 0.34 0.40
VVUS 130921C00018000 C 09/21/13 18.0 0.22 0.29
VVUS 130921C00019000 C 09/21/13 19.0 0.08 0.22
VVUS 130921C00020000 C 09/21/13 20.0 0.10 0.15
VVUS 130921C00021000 C 09/21/13 21.0 0.00 0.18
VVUS 130921C00022000 C 09/21/13 22.0 0.00 0.18
VVUS 130921C00023000 C 09/21/13 23.0 0.00 0.30
VVUS 130921C00024000 C 09/21/13 24.0 0.00 0.28
VVUS 130921C00025000 C 09/21/13 25.0 0.00 0.27
VVUS 130921C00026000 C 09/21/13 26.0 0.00 0.27
VVUS 130921P00002000 P 09/21/13 2.0 0.00 0.24
VVUS 130921P00003000 P 09/21/13 3.0 0.00 0.25
VVUS 130921P00004000 P 09/21/13 4.0 0.00 0.26
VVUS 130921P00005000 P 09/21/13 5.0 0.00 0.29
VVUS 130921P00006000 P 09/21/13 6.0 0.00 0.33
VVUS 130921P00007000 P 09/21/13 7.0 0.05 0.28
VVUS 130921P00008000 P 09/21/13 8.0 0.26 0.33
VVUS 130921P00009000 P 09/21/13 9.0 0.45 0.51
VVUS 130921P00010000 P 09/21/13 10.0 0.70 0.75
VVUS 130921P00011000 P 09/21/13 11.0 1.06 1.10
VVUS 130921P00012000 P 09/21/13 12.0 1.52 1.57
VVUS 130921P00013000 P 09/21/13 13.0 2.09 2.14
VVUS 130921P00014000 P 09/21/13 14.0 2.75 3.00
VVUS 130921P00015000 P 09/21/13 15.0 3.45 3.75
VVUS 130921P00016000 P 09/21/13 16.0 4.20 4.75
VVUS 130921P00017000 P 09/21/13 17.0 5.05 5.60
VVUS 130921P00018000 P 09/21/13 18.0 5.95 6.55
VVUS 130921P00019000 P 09/21/13 19.0 6.90 8.25
VVUS 130921P00020000 P 09/21/13 20.0 7.80 9.20
VVUS 130921P00021000 P 09/21/13 21.0 8.80 10.20
VVUS 130921P00022000 P 09/21/13 22.0 9.75 11.20
VVUS 130921P00023000 P 09/21/13 23.0 10.75 12.20
VVUS 130921P00024000 P 09/21/13 24.0 11.10 13.70
VVUS 130921P00025000 P 09/21/13 25.0 11.30 15.20
VVUS 130921P00026000 P 09/21/13 26.0 13.05 15.70
VVUS 131221C00002000 C 12/21/13 2.0 10.75 11.20
VVUS 131221C00003000 C 12/21/13 3.0 9.75 10.20
VVUS 131221C00004000 C 12/21/13 4.0 8.70 9.15
VVUS 131221C00005000 C 12/21/13 5.0 7.70 8.20
VVUS 131221C00006000 C 12/21/13 6.0 6.70 7.20
VVUS 131221C00007000 C 12/21/13 7.0 5.90 6.25
VVUS 131221C00008000 C 12/21/13 8.0 4.95 5.05
VVUS 131221C00009000 C 12/21/13 9.0 4.05 4.15
VVUS 131221C00010000 C 12/21/13 10.0 3.25 3.40
VVUS 131221C00011000 C 12/21/13 11.0 2.65 2.73
VVUS 131221C00012000 C 12/21/13 12.0 2.11 2.20
VVUS 131221C00013000 C 12/21/13 13.0 1.68 1.76
VVUS 131221C00014000 C 12/21/13 14.0 1.33 1.40
VVUS 131221C00015000 C 12/21/13 15.0 1.03 1.11
VVUS 131221C00016000 C 12/21/13 16.0 0.80 0.88
VVUS 131221C00017000 C 12/21/13 17.0 0.63 0.70
VVUS 131221C00018000 C 12/21/13 18.0 0.49 0.55
VVUS 131221C00019000 C 12/21/13 19.0 0.38 0.44
VVUS 131221C00020000 C 12/21/13 20.0 0.30 0.35
VVUS 131221C00021000 C 12/21/13 21.0 0.23 0.29
VVUS 131221C00022000 C 12/21/13 22.0 0.18 0.25
VVUS 131221C00023000 C 12/21/13 23.0 0.13 0.21
VVUS 131221C00024000 C 12/21/13 24.0 0.10 0.19
VVUS 131221C00025000 C 12/21/13 25.0 0.09 0.17
VVUS 131221C00026000 C 12/21/13 26.0 0.07 0.15
VVUS 131221P00002000 P 12/21/13 2.0 0.00 0.09
VVUS 131221P00003000 P 12/21/13 3.0 0.00 0.12
VVUS 131221P00004000 P 12/21/13 4.0 0.07 0.16
VVUS 131221P00005000 P 12/21/13 5.0 0.14 0.22
VVUS 131221P00006000 P 12/21/13 6.0 0.23 0.31
VVUS 131221P00007000 P 12/21/13 7.0 0.36 0.44
VVUS 131221P00008000 P 12/21/13 8.0 0.56 0.62
VVUS 131221P00009000 P 12/21/13 9.0 0.82 0.88
VVUS 131221P00010000 P 12/21/13 10.0 1.15 1.24
VVUS 131221P00011000 P 12/21/13 11.0 1.60 1.68
VVUS 131221P00012000 P 12/21/13 12.0 2.12 2.21
VVUS 131221P00013000 P 12/21/13 13.0 2.71 2.83
VVUS 131221P00014000 P 12/21/13 14.0 3.35 3.55
VVUS 131221P00015000 P 12/21/13 15.0 4.10 4.25
VVUS 131221P00016000 P 12/21/13 16.0 4.85 5.05
VVUS 131221P00017000 P 12/21/13 17.0 5.70 5.90
VVUS 131221P00018000 P 12/21/13 18.0 6.55 6.75
VVUS 131221P00019000 P 12/21/13 19.0 7.45 7.65
VVUS 131221P00020000 P 12/21/13 20.0 8.35 8.55
VVUS 131221P00021000 P 12/21/13 21.0 9.30 9.50
VVUS 131221P00022000 P 12/21/13 22.0 10.25 10.45
VVUS 131221P00023000 P 12/21/13 23.0 11.20 11.40
VVUS 131221P00024000 P 12/21/13 24.0 12.15 12.40
VVUS 131221P00025000 P 12/21/13 25.0 13.15 13.35
VVUS 131221P00026000 P 12/21/13 26.0 14.15 14.35
VVUS 140118C00001000 C 01/18/14 1.0 11.80 12.10
VVUS 140118C00002000 C 01/18/14 2.0 10.80 11.10
VVUS 140118C00003000 C 01/18/14 3.0 9.85 10.10
VVUS 140118C00004000 C 01/18/14 4.0 8.80 9.10
VVUS 140118C00005000 C 01/18/14 5.0 7.85 8.10
VVUS 140118C00006000 C 01/18/14 6.0 6.80 7.10
VVUS 140118C00007000 C 01/18/14 7.0 5.85 6.05
VVUS 140118C00008000 C 01/18/14 8.0 4.95 5.10
VVUS 140118C00009000 C 01/18/14 9.0 4.10 4.20
VVUS 140118C00010000 C 01/18/14 10.0 3.30 3.45
VVUS 140118C00011000 C 01/18/14 11.0 2.70 2.81
VVUS 140118C00012000 C 01/18/14 12.0 2.17 2.29
VVUS 140118C00013000 C 01/18/14 13.0 1.75 1.80
VVUS 140118C00014000 C 01/18/14 14.0 1.39 1.50
VVUS 140118C00015000 C 01/18/14 15.0 1.10 1.21
VVUS 140118C00016000 C 01/18/14 16.0 0.85 0.96
VVUS 140118C00017000 C 01/18/14 17.0 0.70 0.78
VVUS 140118C00018000 C 01/18/14 18.0 0.54 0.63
VVUS 140118C00019000 C 01/18/14 19.0 0.44 0.52
VVUS 140118C00020000 C 01/18/14 20.0 0.33 0.39
VVUS 140118C00021000 C 01/18/14 21.0 0.27 0.35
VVUS 140118C00022000 C 01/18/14 22.0 0.21 0.25
VVUS 140118C00023000 C 01/18/14 23.0 0.18 0.25
VVUS 140118C00024000 C 01/18/14 24.0 0.14 0.22
VVUS 140118C00025000 C 01/18/14 25.0 0.13 0.21
VVUS 140118C00026000 C 01/18/14 26.0 0.09 0.17
VVUS 140118C00027000 C 01/18/14 27.0 0.07 0.15
VVUS 140118C00030000 C 01/18/14 30.0 0.00 0.13
VVUS 140118C00035000 C 01/18/14 35.0 0.00 0.11
VVUS 140118C00040000 C 01/18/14 40.0 0.00 0.10
VVUS 140118C00045000 C 01/18/14 45.0 0.00 0.09
VVUS 140118P00001000 P 01/18/14 1.0 0.00 0.09
VVUS 140118P00002000 P 01/18/14 2.0 0.00 0.11
VVUS 140118P00003000 P 01/18/14 3.0 0.00 0.10
VVUS 140118P00004000 P 01/18/14 4.0 0.08 0.18
VVUS 140118P00005000 P 01/18/14 5.0 0.16 0.25
VVUS 140118P00006000 P 01/18/14 6.0 0.27 0.37
VVUS 140118P00007000 P 01/18/14 7.0 0.42 0.48
VVUS 140118P00008000 P 01/18/14 8.0 0.64 0.70
VVUS 140118P00009000 P 01/18/14 9.0 0.93 0.99
VVUS 140118P00010000 P 01/18/14 10.0 1.31 1.39
VVUS 140118P00011000 P 01/18/14 11.0 1.77 1.83
VVUS 140118P00012000 P 01/18/14 12.0 2.28 2.38
VVUS 140118P00013000 P 01/18/14 13.0 2.88 2.99
VVUS 140118P00014000 P 01/18/14 14.0 3.50 3.70
VVUS 140118P00015000 P 01/18/14 15.0 4.25 4.45
VVUS 140118P00016000 P 01/18/14 16.0 5.05 5.20
VVUS 140118P00017000 P 01/18/14 17.0 5.85 6.05
VVUS 140118P00018000 P 01/18/14 18.0 6.70 6.90
VVUS 140118P00019000 P 01/18/14 19.0 7.60 7.80
VVUS 140118P00020000 P 01/18/14 20.0 8.50 8.70
VVUS 140118P00021000 P 01/18/14 21.0 9.45 9.65
VVUS 140118P00022000 P 01/18/14 22.0 10.40 10.60
VVUS 140118P00023000 P 01/18/14 23.0 11.35 11.55
VVUS 140118P00024000 P 01/18/14 24.0 12.30 12.55
VVUS 140118P00025000 P 01/18/14 25.0 13.30 13.55
VVUS 140118P00026000 P 01/18/14 26.0 14.25 14.45
VVUS 140118P00027000 P 01/18/14 27.0 15.20 15.50
VVUS 140118P00030000 P 01/18/14 30.0 18.20 18.40
VVUS 140118P00035000 P 01/18/14 35.0 23.15 23.60
VVUS 140118P00040000 P 01/18/14 40.0 28.10 28.40
VVUS 140118P00045000 P 01/18/14 45.0 33.10 33.40
VVUS 150117C00003000 C 01/17/15 3.0 9.75 10.20
VVUS 150117C00005000 C 01/17/15 5.0 7.65 8.20
VVUS 150117C00008000 C 01/17/15 8.0 5.45 5.70
VVUS 150117C00010000 C 01/17/15 10.0 4.25 4.80
VVUS 150117C00012000 C 01/17/15 12.0 3.35 3.65
VVUS 150117C00015000 C 01/17/15 15.0 2.30 2.63
VVUS 150117C00017000 C 01/17/15 17.0 1.78 2.01
VVUS 150117C00020000 C 01/17/15 20.0 1.22 1.43
VVUS 150117C00022000 C 01/17/15 22.0 0.96 1.16
VVUS 150117C00025000 C 01/17/15 25.0 0.66 0.84
VVUS 150117P00003000 P 01/17/15 3.0 0.18 0.38
VVUS 150117P00005000 P 01/17/15 5.0 0.60 0.75
VVUS 150117P00008000 P 01/17/15 8.0 1.62 1.80
VVUS 150117P00010000 P 01/17/15 10.0 2.51 2.76
VVUS 150117P00012000 P 01/17/15 12.0 3.70 3.95
VVUS 150117P00015000 P 01/17/15 15.0 5.65 6.00
VVUS 150117P00017000 P 01/17/15 17.0 7.15 7.50
VVUS 150117P00020000 P 01/17/15 20.0 9.55 9.95
VVUS 150117P00022000 P 01/17/15 22.0 11.30 12.30
VVUS 150117P00025000 P 01/17/15 25.0 13.95 14.70