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 (2014-06-13)Premium Content

Vivus Inc (VVUS)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 140829C00000500 C 08/29/14 0.5 3.50 4.00
VVUS 140829C00001000 C 08/29/14 1.0 3.05 3.45
VVUS 140829C00001500 C 08/29/14 1.5 2.51 3.05
VVUS 140829C00002000 C 08/29/14 2.0 2.02 2.37
VVUS 140829C00002500 C 08/29/14 2.5 1.59 1.84
VVUS 140829C00003000 C 08/29/14 3.0 1.10 1.35
VVUS 140829C00003500 C 08/29/14 3.5 0.60 0.85
VVUS 140829C00004000 C 08/29/14 4.0 0.20 0.32
VVUS 140829C00004500 C 08/29/14 4.5 0.00 0.13
VVUS 140829C00005000 C 08/29/14 5.0 0.00 0.10
VVUS 140829C00005500 C 08/29/14 5.5 0.00 0.10
VVUS 140829C00006000 C 08/29/14 6.0 0.00 0.10
VVUS 140829C00006500 C 08/29/14 6.5 0.00 0.10
VVUS 140829C00007000 C 08/29/14 7.0 0.00 0.10
VVUS 140829C00007500 C 08/29/14 7.5 0.00 0.10
VVUS 140829C00008000 C 08/29/14 8.0 0.00 0.10
VVUS 140829C00008500 C 08/29/14 8.5 0.00 0.09
VVUS 140829P00000500 P 08/29/14 0.5 0.00 0.09
VVUS 140829P00001000 P 08/29/14 1.0 0.00 0.09
VVUS 140829P00001500 P 08/29/14 1.5 0.00 0.09
VVUS 140829P00002000 P 08/29/14 2.0 0.00 0.10
VVUS 140829P00002500 P 08/29/14 2.5 0.00 0.10
VVUS 140829P00003000 P 08/29/14 3.0 0.00 0.10
VVUS 140829P00003500 P 08/29/14 3.5 0.00 0.11
VVUS 140829P00004000 P 08/29/14 4.0 0.01 0.23
VVUS 140829P00004500 P 08/29/14 4.5 0.23 0.48
VVUS 140829P00005000 P 08/29/14 5.0 0.68 0.96
VVUS 140829P00005500 P 08/29/14 5.5 1.15 1.45
VVUS 140829P00006000 P 08/29/14 6.0 1.64 1.97
VVUS 140829P00006500 P 08/29/14 6.5 2.05 2.52
VVUS 140829P00007000 P 08/29/14 7.0 2.49 3.05
VVUS 140829P00007500 P 08/29/14 7.5 3.10 3.50
VVUS 140829P00008000 P 08/29/14 8.0 3.50 4.20
VVUS 140829P00008500 P 08/29/14 8.5 4.00 4.70
VVUS 140920C00000500 C 09/20/14 0.5 3.55 3.95
VVUS 140920C00001000 C 09/20/14 1.0 3.05 3.45
VVUS 140920C00001500 C 09/20/14 1.5 2.52 2.92
VVUS 140920C00002000 C 09/20/14 2.0 2.04 2.37
VVUS 140920C00002500 C 09/20/14 2.5 1.59 1.84
VVUS 140920C00003000 C 09/20/14 3.0 1.10 1.34
VVUS 140920C00003500 C 09/20/14 3.5 0.64 0.88
VVUS 140920C00004000 C 09/20/14 4.0 0.31 0.50
VVUS 140920C00004500 C 09/20/14 4.5 0.13 0.17
VVUS 140920C00005000 C 09/20/14 5.0 0.05 0.07
VVUS 140920C00005500 C 09/20/14 5.5 0.00 0.13
VVUS 140920C00006000 C 09/20/14 6.0 0.00 0.03
VVUS 140920C00006500 C 09/20/14 6.5 0.00 0.11
VVUS 140920C00007000 C 09/20/14 7.0 0.00 0.05
VVUS 140920C00007500 C 09/20/14 7.5 0.00 0.11
VVUS 140920C00008000 C 09/20/14 8.0 0.00 0.11
VVUS 140920C00009000 C 09/20/14 9.0 0.00 0.11
VVUS 140920C00010000 C 09/20/14 10.0 0.00 0.11
VVUS 140920C00011000 C 09/20/14 11.0 0.00 0.11
VVUS 140920C00012000 C 09/20/14 12.0 0.00 0.11
VVUS 140920C00013000 C 09/20/14 13.0 0.00 0.11
VVUS 140920C00014000 C 09/20/14 14.0 0.00 0.11
VVUS 140920C00015000 C 09/20/14 15.0 0.00 0.11
VVUS 140920C00016000 C 09/20/14 16.0 0.00 0.11
VVUS 140920C00017000 C 09/20/14 17.0 0.00 0.11
VVUS 140920P00000500 P 09/20/14 0.5 0.00 0.11
VVUS 140920P00001000 P 09/20/14 1.0 0.00 0.11
VVUS 140920P00001500 P 09/20/14 1.5 0.00 0.11
VVUS 140920P00002000 P 09/20/14 2.0 0.00 0.12
VVUS 140920P00002500 P 09/20/14 2.5 0.00 0.12
VVUS 140920P00003000 P 09/20/14 3.0 0.00 0.13
VVUS 140920P00003500 P 09/20/14 3.5 0.00 0.15
VVUS 140920P00004000 P 09/20/14 4.0 0.05 0.30
VVUS 140920P00004500 P 09/20/14 4.5 0.33 0.58
VVUS 140920P00005000 P 09/20/14 5.0 0.73 0.98
VVUS 140920P00005500 P 09/20/14 5.5 1.23 1.48
VVUS 140920P00006000 P 09/20/14 6.0 1.69 1.93
VVUS 140920P00006500 P 09/20/14 6.5 2.15 2.55
VVUS 140920P00007000 P 09/20/14 7.0 2.60 3.00
VVUS 140920P00007500 P 09/20/14 7.5 3.10 3.50
VVUS 140920P00008000 P 09/20/14 8.0 3.65 4.00
VVUS 140920P00009000 P 09/20/14 9.0 4.65 4.95
VVUS 140920P00010000 P 09/20/14 10.0 5.50 6.15
VVUS 140920P00011000 P 09/20/14 11.0 6.60 7.10
VVUS 140920P00012000 P 09/20/14 12.0 7.60 8.10
VVUS 140920P00013000 P 09/20/14 13.0 8.50 9.10
VVUS 140920P00014000 P 09/20/14 14.0 9.50 10.10
VVUS 140920P00015000 P 09/20/14 15.0 10.05 11.00
VVUS 140920P00016000 P 09/20/14 16.0 11.45 12.25
VVUS 140920P00017000 P 09/20/14 17.0 12.45 13.25
VVUS 141018C00001000 C 10/18/14 1.0 3.10 3.40
VVUS 141018C00002000 C 10/18/14 2.0 2.08 2.37
VVUS 141018C00003000 C 10/18/14 3.0 1.15 1.39
VVUS 141018C00004000 C 10/18/14 4.0 0.43 0.55
VVUS 141018C00005000 C 10/18/14 5.0 0.08 0.15
VVUS 141018C00006000 C 10/18/14 6.0 0.03 0.07
VVUS 141018C00007000 C 10/18/14 7.0 0.00 0.05
VVUS 141018C00008000 C 10/18/14 8.0 0.00 0.05
VVUS 141018C00009000 C 10/18/14 9.0 0.00 0.10
VVUS 141018C00010000 C 10/18/14 10.0 0.00 0.17
VVUS 141018P00001000 P 10/18/14 1.0 0.00 0.23
VVUS 141018P00002000 P 10/18/14 2.0 0.00 0.25
VVUS 141018P00003000 P 10/18/14 3.0 0.06 0.20
VVUS 141018P00004000 P 10/18/14 4.0 0.25 0.44
VVUS 141018P00005000 P 10/18/14 5.0 0.89 1.08
VVUS 141018P00006000 P 10/18/14 6.0 1.76 2.00
VVUS 141018P00007000 P 10/18/14 7.0 2.66 3.05
VVUS 141018P00008000 P 10/18/14 8.0 3.60 4.05
VVUS 141018P00009000 P 10/18/14 9.0 4.60 5.10
VVUS 141018P00010000 P 10/18/14 10.0 5.60 6.10
VVUS 141122C00001000 C 11/22/14 1.0 3.05 3.45
VVUS 141122C00002000 C 11/22/14 2.0 2.05 2.44
VVUS 141122C00003000 C 11/22/14 3.0 1.18 1.43
VVUS 141122C00004000 C 11/22/14 4.0 0.50 0.62
VVUS 141122C00005000 C 11/22/14 5.0 0.16 0.25
VVUS 141122C00006000 C 11/22/14 6.0 0.03 0.14
VVUS 141122C00007000 C 11/22/14 7.0 0.00 0.25
VVUS 141122C00008000 C 11/22/14 8.0 0.00 0.25
VVUS 141122P00001000 P 11/22/14 1.0 0.00 0.25
VVUS 141122P00002000 P 11/22/14 2.0 0.00 0.25
VVUS 141122P00003000 P 11/22/14 3.0 0.03 0.25
VVUS 141122P00004000 P 11/22/14 4.0 0.35 0.58
VVUS 141122P00005000 P 11/22/14 5.0 0.98 1.20
VVUS 141122P00006000 P 11/22/14 6.0 1.83 2.08
VVUS 141122P00007000 P 11/22/14 7.0 2.70 3.10
VVUS 141122P00008000 P 11/22/14 8.0 3.70 4.10
VVUS 141220C00001000 C 12/20/14 1.0 3.05 3.45
VVUS 141220C00002000 C 12/20/14 2.0 2.05 2.44
VVUS 141220C00003000 C 12/20/14 3.0 1.20 1.45
VVUS 141220C00004000 C 12/20/14 4.0 0.54 0.78
VVUS 141220C00005000 C 12/20/14 5.0 0.18 0.40
VVUS 141220C00006000 C 12/20/14 6.0 0.15 0.17
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.25
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.25
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.25
VVUS 141220C00010000 C 12/20/14 10.0 0.00 0.09
VVUS 141220C00011000 C 12/20/14 11.0 0.00 0.25
VVUS 141220P00001000 P 12/20/14 1.0 0.00 0.25
VVUS 141220P00002000 P 12/20/14 2.0 0.00 0.25
VVUS 141220P00003000 P 12/20/14 3.0 0.09 0.31
VVUS 141220P00004000 P 12/20/14 4.0 0.40 0.65
VVUS 141220P00005000 P 12/20/14 5.0 1.08 1.30
VVUS 141220P00006000 P 12/20/14 6.0 1.90 2.15
VVUS 141220P00007000 P 12/20/14 7.0 2.81 3.20
VVUS 141220P00008000 P 12/20/14 8.0 3.75 4.15
VVUS 141220P00009000 P 12/20/14 9.0 4.65 5.15
VVUS 141220P00010000 P 12/20/14 10.0 5.50 6.30
VVUS 141220P00011000 P 12/20/14 11.0 5.90 8.00
VVUS 150117C00001000 C 01/17/15 1.0 3.05 3.45
VVUS 150117C00002000 C 01/17/15 2.0 2.08 2.42
VVUS 150117C00003000 C 01/17/15 3.0 1.28 1.48
VVUS 150117C00004000 C 01/17/15 4.0 0.67 0.82
VVUS 150117C00005000 C 01/17/15 5.0 0.35 0.50
VVUS 150117C00006000 C 01/17/15 6.0 0.15 0.31
VVUS 150117C00007000 C 01/17/15 7.0 0.04 0.23
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.10
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.08
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.07
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.06
VVUS 150117C00012000 C 01/17/15 12.0 0.00 0.25
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.10
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.25
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.12
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.25
VVUS 150117C00025000 C 01/17/15 25.0 0.00 0.25
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.25
VVUS 150117P00001000 P 01/17/15 1.0 0.01 0.08
VVUS 150117P00002000 P 01/17/15 2.0 0.09 0.25
VVUS 150117P00003000 P 01/17/15 3.0 0.28 0.39
VVUS 150117P00004000 P 01/17/15 4.0 0.63 0.73
VVUS 150117P00005000 P 01/17/15 5.0 1.18 1.34
VVUS 150117P00006000 P 01/17/15 6.0 1.98 2.23
VVUS 150117P00007000 P 01/17/15 7.0 2.81 3.20
VVUS 150117P00008000 P 01/17/15 8.0 3.75 4.15
VVUS 150117P00009000 P 01/17/15 9.0 4.70 5.20
VVUS 150117P00010000 P 01/17/15 10.0 5.70 6.20
VVUS 150117P00011000 P 01/17/15 11.0 6.70 7.20
VVUS 150117P00012000 P 01/17/15 12.0 7.65 8.15
VVUS 150117P00015000 P 01/17/15 15.0 10.50 11.30
VVUS 150117P00017000 P 01/17/15 17.0 12.45 13.30
VVUS 150117P00020000 P 01/17/15 20.0 15.50 16.30
VVUS 150117P00022000 P 01/17/15 22.0 16.75 18.60
VVUS 150117P00025000 P 01/17/15 25.0 20.40 21.40
VVUS 150117P00030000 P 01/17/15 30.0 23.55 27.10
VVUS 150320C00001000 C 03/20/15 1.0 3.05 3.45
VVUS 150320C00002000 C 03/20/15 2.0 2.08 2.47
VVUS 150320C00003000 C 03/20/15 3.0 1.35 1.58
VVUS 150320C00004000 C 03/20/15 4.0 0.75 0.98
VVUS 150320C00005000 C 03/20/15 5.0 0.36 0.60
VVUS 150320C00006000 C 03/20/15 6.0 0.15 0.39
VVUS 150320C00007000 C 03/20/15 7.0 0.05 0.29
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.25
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.25
VVUS 150320C00010000 C 03/20/15 10.0 0.00 0.25
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.25
VVUS 150320P00002000 P 03/20/15 2.0 0.09 0.25
VVUS 150320P00003000 P 03/20/15 3.0 0.23 0.47
VVUS 150320P00004000 P 03/20/15 4.0 0.66 0.88
VVUS 150320P00005000 P 03/20/15 5.0 1.29 1.53
VVUS 150320P00006000 P 03/20/15 6.0 2.01 2.39
VVUS 150320P00007000 P 03/20/15 7.0 2.90 3.25
VVUS 150320P00008000 P 03/20/15 8.0 3.85 4.20
VVUS 150320P00009000 P 03/20/15 9.0 4.80 5.20
VVUS 150320P00010000 P 03/20/15 10.0 5.75 6.15
VVUS 160115C00003000 C 01/15/16 3.0 1.51 1.81
VVUS 160115C00005000 C 01/15/16 5.0 0.85 1.05
VVUS 160115C00007000 C 01/15/16 7.0 0.42 0.74
VVUS 160115C00010000 C 01/15/16 10.0 0.05 0.32
VVUS 160115C00012000 C 01/15/16 12.0 0.12 0.41
VVUS 160115C00015000 C 01/15/16 15.0 0.04 0.42
VVUS 160115C00017000 C 01/15/16 17.0 0.05 0.40
VVUS 160115P00003000 P 01/15/16 3.0 0.65 0.69
VVUS 160115P00005000 P 01/15/16 5.0 1.78 1.91
VVUS 160115P00007000 P 01/15/16 7.0 3.10 3.75
VVUS 160115P00010000 P 01/15/16 10.0 5.70 6.70
VVUS 160115P00012000 P 01/15/16 12.0 7.65 8.60
VVUS 160115P00015000 P 01/15/16 15.0 10.25 11.85
VVUS 160115P00017000 P 01/15/16 17.0 12.25 13.80

OPRA data is delayed 15 minutes.