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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 141024C00002000 C 10/24/14 2.0 1.09 1.71
VVUS 141024C00002500 C 10/24/14 2.5 0.66 1.12
VVUS 141024C00003000 C 10/24/14 3.0 0.00 0.58
VVUS 141024C00003500 C 10/24/14 3.5 0.00 0.11
VVUS 141024C00004000 C 10/24/14 4.0 0.00 0.20
VVUS 141024C00004500 C 10/24/14 4.5 0.00 0.25
VVUS 141024C00005000 C 10/24/14 5.0 0.00 0.25
VVUS 141024C00005500 C 10/24/14 5.5 0.00 0.25
VVUS 141024C00006000 C 10/24/14 6.0 0.00 0.15
VVUS 141024C00006500 C 10/24/14 6.5 0.00 0.25
VVUS 141024C00007000 C 10/24/14 7.0 0.00 0.25
VVUS 141024C00007500 C 10/24/14 7.5 0.00 0.25
VVUS 141024C00008000 C 10/24/14 8.0 0.00 0.25
VVUS 141024C00008500 C 10/24/14 8.5 0.00 0.25
VVUS 141024P00002000 P 10/24/14 2.0 0.00 0.25
VVUS 141024P00002500 P 10/24/14 2.5 0.00 0.25
VVUS 141024P00003000 P 10/24/14 3.0 0.00 0.25
VVUS 141024P00003500 P 10/24/14 3.5 0.00 0.37
VVUS 141024P00004000 P 10/24/14 4.0 0.14 1.35
VVUS 141024P00004500 P 10/24/14 4.5 0.39 2.97
VVUS 141024P00005000 P 10/24/14 5.0 0.00 4.85
VVUS 141024P00005500 P 10/24/14 5.5 0.00 4.85
VVUS 141024P00006000 P 10/24/14 6.0 0.32 4.90
VVUS 141024P00006500 P 10/24/14 6.5 0.86 5.25
VVUS 141024P00007000 P 10/24/14 7.0 1.86 3.95
VVUS 141024P00007500 P 10/24/14 7.5 1.82 6.40
VVUS 141024P00008000 P 10/24/14 8.0 2.36 6.75
VVUS 141024P00008500 P 10/24/14 8.5 2.82 7.40
VVUS 141031C00002000 C 10/31/14 2.0 1.15 2.46
VVUS 141031C00002500 C 10/31/14 2.5 0.39 1.10
VVUS 141031C00003000 C 10/31/14 3.0 0.29 0.62
VVUS 141031C00003500 C 10/31/14 3.5 0.03 0.17
VVUS 141031C00004000 C 10/31/14 4.0 0.00 0.07
VVUS 141031C00004500 C 10/31/14 4.5 0.00 0.25
VVUS 141031C00005000 C 10/31/14 5.0 0.00 0.25
VVUS 141031C00005500 C 10/31/14 5.5 0.00 0.25
VVUS 141031C00006000 C 10/31/14 6.0 0.00 0.15
VVUS 141031C00006500 C 10/31/14 6.5 0.00 0.25
VVUS 141031C00007000 C 10/31/14 7.0 0.00 0.25
VVUS 141031C00007500 C 10/31/14 7.5 0.00 0.25
VVUS 141031C00008000 C 10/31/14 8.0 0.00 0.25
VVUS 141031C00008500 C 10/31/14 8.5 0.00 0.25
VVUS 141031P00002000 P 10/31/14 2.0 0.00 0.25
VVUS 141031P00002500 P 10/31/14 2.5 0.00 0.25
VVUS 141031P00003000 P 10/31/14 3.0 0.00 0.25
VVUS 141031P00003500 P 10/31/14 3.5 0.11 0.37
VVUS 141031P00004000 P 10/31/14 4.0 0.46 1.14
VVUS 141031P00004500 P 10/31/14 4.5 0.93 1.90
VVUS 141031P00005000 P 10/31/14 5.0 1.43 1.91
VVUS 141031P00005500 P 10/31/14 5.5 1.93 2.90
VVUS 141031P00006000 P 10/31/14 6.0 2.35 4.95
VVUS 141031P00006500 P 10/31/14 6.5 2.84 3.35
VVUS 141031P00007000 P 10/31/14 7.0 3.35 3.85
VVUS 141031P00007500 P 10/31/14 7.5 3.85 4.35
VVUS 141031P00008000 P 10/31/14 8.0 4.30 4.85
VVUS 141031P00008500 P 10/31/14 8.5 4.80 5.35
VVUS 141107C00002000 C 11/07/14 2.0 0.21 2.19
VVUS 141107C00002500 C 11/07/14 2.5 0.22 1.53
VVUS 141107C00003000 C 11/07/14 3.0 0.00 0.64
VVUS 141107C00003500 C 11/07/14 3.5 0.00 0.35
VVUS 141107C00004000 C 11/07/14 4.0 0.00 0.19
VVUS 141107C00004500 C 11/07/14 4.5 0.00 0.25
VVUS 141107C00005000 C 11/07/14 5.0 0.00 0.15
VVUS 141107C00005500 C 11/07/14 5.5 0.00 0.25
VVUS 141107C00006000 C 11/07/14 6.0 0.00 0.15
VVUS 141107C00006500 C 11/07/14 6.5 0.00 0.25
VVUS 141107C00007000 C 11/07/14 7.0 0.00 0.25
VVUS 141107C00007500 C 11/07/14 7.5 0.00 0.25
VVUS 141107C00008000 C 11/07/14 8.0 0.00 0.25
VVUS 141107C00008500 C 11/07/14 8.5 0.00 0.25
VVUS 141107P00002000 P 11/07/14 2.0 0.00 0.25
VVUS 141107P00002500 P 11/07/14 2.5 0.00 0.25
VVUS 141107P00003000 P 11/07/14 3.0 0.00 0.25
VVUS 141107P00003500 P 11/07/14 3.5 0.10 0.49
VVUS 141107P00004000 P 11/07/14 4.0 0.00 2.80
VVUS 141107P00004500 P 11/07/14 4.5 0.00 4.85
VVUS 141107P00005000 P 11/07/14 5.0 0.00 4.80
VVUS 141107P00005500 P 11/07/14 5.5 0.16 3.75
VVUS 141107P00006000 P 11/07/14 6.0 0.55 4.95
VVUS 141107P00006500 P 11/07/14 6.5 1.52 3.50
VVUS 141107P00007000 P 11/07/14 7.0 2.02 4.00
VVUS 141107P00007500 P 11/07/14 7.5 2.50 4.50
VVUS 141107P00008000 P 11/07/14 8.0 2.54 6.95
VVUS 141107P00008500 P 11/07/14 8.5 3.50 5.50
VVUS 141122C00001000 C 11/22/14 1.0 2.26 2.65
VVUS 141122C00002000 C 11/22/14 2.0 1.26 1.58
VVUS 141122C00003000 C 11/22/14 3.0 0.47 0.56
VVUS 141122C00004000 C 11/22/14 4.0 0.08 0.12
VVUS 141122C00005000 C 11/22/14 5.0 0.00 0.06
VVUS 141122C00006000 C 11/22/14 6.0 0.00 0.10
VVUS 141122C00007000 C 11/22/14 7.0 0.00 0.09
VVUS 141122C00008000 C 11/22/14 8.0 0.00 0.09
VVUS 141122C00009000 C 11/22/14 9.0 0.00 0.01
VVUS 141122P00001000 P 11/22/14 1.0 0.00 0.09
VVUS 141122P00002000 P 11/22/14 2.0 0.00 0.10
VVUS 141122P00003000 P 11/22/14 3.0 0.17 0.20
VVUS 141122P00004000 P 11/22/14 4.0 0.60 0.85
VVUS 141122P00005000 P 11/22/14 5.0 1.49 1.80
VVUS 141122P00006000 P 11/22/14 6.0 2.39 2.78
VVUS 141122P00007000 P 11/22/14 7.0 3.40 3.80
VVUS 141122P00008000 P 11/22/14 8.0 4.40 4.80
VVUS 141122P00009000 P 11/22/14 9.0 5.30 5.80
VVUS 141220C00001000 C 12/20/14 1.0 2.24 2.67
VVUS 141220C00002000 C 12/20/14 2.0 1.31 1.56
VVUS 141220C00003000 C 12/20/14 3.0 0.55 0.79
VVUS 141220C00004000 C 12/20/14 4.0 0.12 0.25
VVUS 141220C00005000 C 12/20/14 5.0 0.05 0.20
VVUS 141220C00006000 C 12/20/14 6.0 0.05 0.08
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.12
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.11
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.10
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 0.20
VVUS 141220P00002000 P 12/20/14 2.0 0.00 0.14
VVUS 141220P00003000 P 12/20/14 3.0 0.21 0.37
VVUS 141220P00004000 P 12/20/14 4.0 0.70 0.95
VVUS 141220P00005000 P 12/20/14 5.0 1.56 1.85
VVUS 141220P00006000 P 12/20/14 6.0 2.44 2.82
VVUS 141220P00007000 P 12/20/14 7.0 3.45 3.80
VVUS 141220P00008000 P 12/20/14 8.0 4.40 4.80
VVUS 141220P00009000 P 12/20/14 9.0 5.35 5.85
VVUS 141220P00010000 P 12/20/14 10.0 6.35 6.85
VVUS 141220P00011000 P 12/20/14 11.0 7.35 7.85
VVUS 150117C00001000 C 01/17/15 1.0 2.26 2.65
VVUS 150117C00002000 C 01/17/15 2.0 1.33 1.64
VVUS 150117C00003000 C 01/17/15 3.0 0.61 0.73
VVUS 150117C00004000 C 01/17/15 4.0 0.24 0.43
VVUS 150117C00005000 C 01/17/15 5.0 0.10 0.19
VVUS 150117C00006000 C 01/17/15 6.0 0.03 0.21
VVUS 150117C00007000 C 01/17/15 7.0 0.00 0.25
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.10
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.25
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.10
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.25
VVUS 150117C00012000 C 01/17/15 12.0 0.00 0.05
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.10
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.10
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.11
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 0.30
VVUS 150117P00001000 P 01/17/15 1.0 0.02 0.25
VVUS 150117P00002000 P 01/17/15 2.0 0.09 0.25
VVUS 150117P00003000 P 01/17/15 3.0 0.35 0.40
VVUS 150117P00004000 P 01/17/15 4.0 0.96 1.02
VVUS 150117P00005000 P 01/17/15 5.0 1.64 1.90
VVUS 150117P00006000 P 01/17/15 6.0 2.47 2.87
VVUS 150117P00007000 P 01/17/15 7.0 3.45 3.85
VVUS 150117P00008000 P 01/17/15 8.0 4.45 4.85
VVUS 150117P00009000 P 01/17/15 9.0 5.35 5.85
VVUS 150117P00010000 P 01/17/15 10.0 6.35 6.85
VVUS 150117P00011000 P 01/17/15 11.0 7.35 7.85
VVUS 150117P00012000 P 01/17/15 12.0 8.35 8.85
VVUS 150117P00015000 P 01/17/15 15.0 11.20 12.00
VVUS 150117P00017000 P 01/17/15 17.0 13.20 14.00
VVUS 150117P00020000 P 01/17/15 20.0 16.15 17.05
VVUS 150117P00022000 P 01/17/15 22.0 18.15 19.05
VVUS 150117P00025000 P 01/17/15 25.0 21.05 22.15
VVUS 150117P00030000 P 01/17/15 30.0 24.35 29.00
VVUS 150320C00001000 C 03/20/15 1.0 2.26 2.66
VVUS 150320C00002000 C 03/20/15 2.0 1.38 1.67
VVUS 150320C00003000 C 03/20/15 3.0 0.71 0.99
VVUS 150320C00004000 C 03/20/15 4.0 0.36 0.52
VVUS 150320C00005000 C 03/20/15 5.0 0.15 0.29
VVUS 150320C00006000 C 03/20/15 6.0 0.04 0.25
VVUS 150320C00007000 C 03/20/15 7.0 0.00 0.21
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.19
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 0.05 0.28
VVUS 150320P00003000 P 03/20/15 3.0 0.36 0.57
VVUS 150320P00004000 P 03/20/15 4.0 0.95 1.20
VVUS 150320P00005000 P 03/20/15 5.0 1.76 2.03
VVUS 150320P00006000 P 03/20/15 6.0 2.59 2.91
VVUS 150320P00007000 P 03/20/15 7.0 3.55 3.95
VVUS 150320P00008000 P 03/20/15 8.0 4.45 4.85
VVUS 150320P00009000 P 03/20/15 9.0 5.45 5.90
VVUS 150320P00010000 P 03/20/15 10.0 6.40 6.90
VVUS 150619C00001000 C 06/19/15 1.0 2.26 2.67
VVUS 150619C00002000 C 06/19/15 2.0 1.42 1.75
VVUS 150619C00003000 C 06/19/15 3.0 0.85 1.11
VVUS 150619C00004000 C 06/19/15 4.0 0.47 0.72
VVUS 150619C00005000 C 06/19/15 5.0 0.24 0.49
VVUS 150619C00006000 C 06/19/15 6.0 0.12 0.35
VVUS 150619C00007000 C 06/19/15 7.0 0.06 0.26
VVUS 150619C00008000 C 06/19/15 8.0 0.01 0.26
VVUS 150619P00001000 P 06/19/15 1.0 0.00 0.20
VVUS 150619P00002000 P 06/19/15 2.0 0.12 0.23
VVUS 150619P00003000 P 06/19/15 3.0 0.51 0.74
VVUS 150619P00004000 P 06/19/15 4.0 1.11 1.35
VVUS 150619P00005000 P 06/19/15 5.0 1.86 2.14
VVUS 150619P00006000 P 06/19/15 6.0 2.70 3.05
VVUS 150619P00007000 P 06/19/15 7.0 3.60 3.95
VVUS 150619P00008000 P 06/19/15 8.0 4.55 4.95
VVUS 160115C00003000 C 01/15/16 3.0 1.10 1.18
VVUS 160115C00005000 C 01/15/16 5.0 0.46 0.63
VVUS 160115C00007000 C 01/15/16 7.0 0.13 0.63
VVUS 160115C00010000 C 01/15/16 10.0 0.10 0.24
VVUS 160115C00012000 C 01/15/16 12.0 0.05 0.25
VVUS 160115C00015000 C 01/15/16 15.0 0.00 0.41
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.40
VVUS 160115P00003000 P 01/15/16 3.0 0.86 0.87
VVUS 160115P00005000 P 01/15/16 5.0 2.03 2.31
VVUS 160115P00007000 P 01/15/16 7.0 3.65 4.45
VVUS 160115P00010000 P 01/15/16 10.0 6.35 7.35
VVUS 160115P00012000 P 01/15/16 12.0 8.30 9.30
VVUS 160115P00015000 P 01/15/16 15.0 10.85 12.45
VVUS 160115P00017000 P 01/15/16 17.0 12.80 14.40

OPRA data is delayed 15 minutes.