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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 140905C00000500 C 09/05/14 0.5 3.40 4.10
VVUS 140905C00001000 C 09/05/14 1.0 2.90 3.60
VVUS 140905C00001500 C 09/05/14 1.5 2.40 3.10
VVUS 140905C00002000 C 09/05/14 2.0 2.05 2.43
VVUS 140905C00002500 C 09/05/14 2.5 1.55 1.92
VVUS 140905C00003000 C 09/05/14 3.0 1.05 1.34
VVUS 140905C00003500 C 09/05/14 3.5 0.55 0.83
VVUS 140905C00004000 C 09/05/14 4.0 0.21 0.39
VVUS 140905C00004500 C 09/05/14 4.5 0.00 0.10
VVUS 140905C00005000 C 09/05/14 5.0 0.00 0.07
VVUS 140905C00005500 C 09/05/14 5.5 0.00 0.07
VVUS 140905C00006000 C 09/05/14 6.0 0.00 0.07
VVUS 140905C00006500 C 09/05/14 6.5 0.00 0.08
VVUS 140905C00007000 C 09/05/14 7.0 0.00 0.08
VVUS 140905C00007500 C 09/05/14 7.5 0.00 0.07
VVUS 140905C00008000 C 09/05/14 8.0 0.00 0.06
VVUS 140905P00000500 P 09/05/14 0.5 0.00 0.06
VVUS 140905P00001000 P 09/05/14 1.0 0.00 0.06
VVUS 140905P00001500 P 09/05/14 1.5 0.00 0.06
VVUS 140905P00002000 P 09/05/14 2.0 0.00 0.06
VVUS 140905P00002500 P 09/05/14 2.5 0.00 0.06
VVUS 140905P00003000 P 09/05/14 3.0 0.00 0.06
VVUS 140905P00003500 P 09/05/14 3.5 0.00 0.07
VVUS 140905P00004000 P 09/05/14 4.0 0.00 0.10
VVUS 140905P00004500 P 09/05/14 4.5 0.24 0.52
VVUS 140905P00005000 P 09/05/14 5.0 0.68 0.97
VVUS 140905P00005500 P 09/05/14 5.5 1.10 1.47
VVUS 140905P00006000 P 09/05/14 6.0 1.59 1.97
VVUS 140905P00006500 P 09/05/14 6.5 2.05 2.47
VVUS 140905P00007000 P 09/05/14 7.0 2.44 3.15
VVUS 140905P00007500 P 09/05/14 7.5 2.94 3.65
VVUS 140905P00008000 P 09/05/14 8.0 3.45 4.10
VVUS 140920C00000500 C 09/20/14 0.5 3.40 4.05
VVUS 140920C00001000 C 09/20/14 1.0 2.96 3.35
VVUS 140920C00001500 C 09/20/14 1.5 2.40 3.10
VVUS 140920C00002000 C 09/20/14 2.0 2.05 2.38
VVUS 140920C00002500 C 09/20/14 2.5 1.55 1.86
VVUS 140920C00003000 C 09/20/14 3.0 1.05 1.34
VVUS 140920C00003500 C 09/20/14 3.5 0.57 0.94
VVUS 140920C00004000 C 09/20/14 4.0 0.38 0.45
VVUS 140920C00004500 C 09/20/14 4.5 0.11 0.14
VVUS 140920C00005000 C 09/20/14 5.0 0.01 0.05
VVUS 140920C00005500 C 09/20/14 5.5 0.00 0.05
VVUS 140920C00006000 C 09/20/14 6.0 0.02 0.03
VVUS 140920C00006500 C 09/20/14 6.5 0.00 0.07
VVUS 140920C00007000 C 09/20/14 7.0 0.00 0.05
VVUS 140920C00007500 C 09/20/14 7.5 0.00 0.07
VVUS 140920C00008000 C 09/20/14 8.0 0.00 0.03
VVUS 140920C00009000 C 09/20/14 9.0 0.00 0.07
VVUS 140920C00010000 C 09/20/14 10.0 0.00 0.07
VVUS 140920C00011000 C 09/20/14 11.0 0.00 0.07
VVUS 140920C00012000 C 09/20/14 12.0 0.00 0.06
VVUS 140920C00013000 C 09/20/14 13.0 0.00 0.07
VVUS 140920C00014000 C 09/20/14 14.0 0.00 0.06
VVUS 140920C00015000 C 09/20/14 15.0 0.00 0.06
VVUS 140920C00016000 C 09/20/14 16.0 0.00 0.06
VVUS 140920C00017000 C 09/20/14 17.0 0.00 0.06
VVUS 140920P00000500 P 09/20/14 0.5 0.00 0.07
VVUS 140920P00001000 P 09/20/14 1.0 0.00 0.06
VVUS 140920P00001500 P 09/20/14 1.5 0.00 0.07
VVUS 140920P00002000 P 09/20/14 2.0 0.00 0.07
VVUS 140920P00002500 P 09/20/14 2.5 0.00 0.09
VVUS 140920P00003000 P 09/20/14 3.0 0.00 0.13
VVUS 140920P00003500 P 09/20/14 3.5 0.00 0.16
VVUS 140920P00004000 P 09/20/14 4.0 0.12 0.17
VVUS 140920P00004500 P 09/20/14 4.5 0.32 0.60
VVUS 140920P00005000 P 09/20/14 5.0 0.73 1.01
VVUS 140920P00005500 P 09/20/14 5.5 1.16 1.48
VVUS 140920P00006000 P 09/20/14 6.0 1.69 1.85
VVUS 140920P00006500 P 09/20/14 6.5 2.18 2.48
VVUS 140920P00007000 P 09/20/14 7.0 2.70 3.10
VVUS 140920P00007500 P 09/20/14 7.5 2.95 3.65
VVUS 140920P00008000 P 09/20/14 8.0 3.70 4.10
VVUS 140920P00009000 P 09/20/14 9.0 4.45 5.00
VVUS 140920P00010000 P 09/20/14 10.0 5.35 6.25
VVUS 140920P00011000 P 09/20/14 11.0 6.35 7.25
VVUS 140920P00012000 P 09/20/14 12.0 7.35 8.25
VVUS 140920P00013000 P 09/20/14 13.0 8.30 9.25
VVUS 140920P00014000 P 09/20/14 14.0 9.30 10.25
VVUS 140920P00015000 P 09/20/14 15.0 10.10 11.70
VVUS 140920P00016000 P 09/20/14 16.0 10.95 12.55
VVUS 140920P00017000 P 09/20/14 17.0 12.05 13.50
VVUS 141018C00001000 C 10/18/14 1.0 2.99 3.35
VVUS 141018C00002000 C 10/18/14 2.0 2.05 2.36
VVUS 141018C00003000 C 10/18/14 3.0 1.27 1.40
VVUS 141018C00004000 C 10/18/14 4.0 0.33 0.55
VVUS 141018C00005000 C 10/18/14 5.0 0.13 0.16
VVUS 141018C00006000 C 10/18/14 6.0 0.03 0.09
VVUS 141018C00007000 C 10/18/14 7.0 0.00 0.07
VVUS 141018C00008000 C 10/18/14 8.0 0.00 0.05
VVUS 141018C00009000 C 10/18/14 9.0 0.00 0.08
VVUS 141018C00010000 C 10/18/14 10.0 0.00 0.12
VVUS 141018P00001000 P 10/18/14 1.0 0.00 0.07
VVUS 141018P00002000 P 10/18/14 2.0 0.00 0.17
VVUS 141018P00003000 P 10/18/14 3.0 0.03 0.15
VVUS 141018P00004000 P 10/18/14 4.0 0.23 0.29
VVUS 141018P00005000 P 10/18/14 5.0 0.85 0.98
VVUS 141018P00006000 P 10/18/14 6.0 1.75 2.03
VVUS 141018P00007000 P 10/18/14 7.0 2.72 3.10
VVUS 141018P00008000 P 10/18/14 8.0 3.70 4.15
VVUS 141018P00009000 P 10/18/14 9.0 4.70 5.10
VVUS 141018P00010000 P 10/18/14 10.0 5.35 6.25
VVUS 141122C00001000 C 11/22/14 1.0 2.40 4.15
VVUS 141122C00002000 C 11/22/14 2.0 2.00 2.36
VVUS 141122C00003000 C 11/22/14 3.0 1.14 1.41
VVUS 141122C00004000 C 11/22/14 4.0 0.50 0.67
VVUS 141122C00005000 C 11/22/14 5.0 0.10 0.28
VVUS 141122C00006000 C 11/22/14 6.0 0.05 0.10
VVUS 141122C00007000 C 11/22/14 7.0 0.00 0.25
VVUS 141122C00008000 C 11/22/14 8.0 0.00 0.10
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 0.10 0.21
VVUS 141122P00004000 P 11/22/14 4.0 0.34 0.43
VVUS 141122P00005000 P 11/22/14 5.0 0.97 1.24
VVUS 141122P00006000 P 11/22/14 6.0 1.82 2.11
VVUS 141122P00007000 P 11/22/14 7.0 2.72 3.25
VVUS 141122P00008000 P 11/22/14 8.0 3.75 4.15
VVUS 141220C00001000 C 12/20/14 1.0 3.00 3.35
VVUS 141220C00002000 C 12/20/14 2.0 2.05 2.35
VVUS 141220C00003000 C 12/20/14 3.0 1.15 1.44
VVUS 141220C00004000 C 12/20/14 4.0 0.51 0.75
VVUS 141220C00005000 C 12/20/14 5.0 0.25 0.37
VVUS 141220C00006000 C 12/20/14 6.0 0.10 0.15
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 0.25
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 0.11
VVUS 141220P00002000 P 12/20/14 2.0 0.00 0.10
VVUS 141220P00003000 P 12/20/14 3.0 0.08 0.32
VVUS 141220P00004000 P 12/20/14 4.0 0.45 0.70
VVUS 141220P00005000 P 12/20/14 5.0 1.07 1.39
VVUS 141220P00006000 P 12/20/14 6.0 1.90 2.18
VVUS 141220P00007000 P 12/20/14 7.0 2.80 3.20
VVUS 141220P00008000 P 12/20/14 8.0 3.80 4.15
VVUS 141220P00009000 P 12/20/14 9.0 4.45 6.00
VVUS 141220P00010000 P 12/20/14 10.0 4.85 7.00
VVUS 141220P00011000 P 12/20/14 11.0 5.85 8.00
VVUS 150117C00001000 C 01/17/15 1.0 3.00 3.35
VVUS 150117C00002000 C 01/17/15 2.0 2.01 2.39
VVUS 150117C00003000 C 01/17/15 3.0 1.20 1.52
VVUS 150117C00004000 C 01/17/15 4.0 0.65 0.85
VVUS 150117C00005000 C 01/17/15 5.0 0.33 0.45
VVUS 150117C00006000 C 01/17/15 6.0 0.16 0.25
VVUS 150117C00007000 C 01/17/15 7.0 0.00 0.20
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.10
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.06
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.05
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.04
VVUS 150117C00012000 C 01/17/15 12.0 0.00 0.22
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.10
VVUS 150117C00017000 C 01/17/15 17.0 0.00 0.21
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.12
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.11
VVUS 150117C00025000 C 01/17/15 25.0 0.00 0.11
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.12
VVUS 150117P00001000 P 01/17/15 1.0 0.03 0.08
VVUS 150117P00002000 P 01/17/15 2.0 0.08 0.12
VVUS 150117P00003000 P 01/17/15 3.0 0.26 0.38
VVUS 150117P00004000 P 01/17/15 4.0 0.56 0.66
VVUS 150117P00005000 P 01/17/15 5.0 1.16 1.22
VVUS 150117P00006000 P 01/17/15 6.0 1.96 2.25
VVUS 150117P00007000 P 01/17/15 7.0 2.86 3.20
VVUS 150117P00008000 P 01/17/15 8.0 3.80 4.25
VVUS 150117P00009000 P 01/17/15 9.0 4.75 5.10
VVUS 150117P00010000 P 01/17/15 10.0 5.75 6.20
VVUS 150117P00011000 P 01/17/15 11.0 6.50 7.50
VVUS 150117P00012000 P 01/17/15 12.0 7.75 8.20
VVUS 150117P00015000 P 01/17/15 15.0 10.70 11.10
VVUS 150117P00017000 P 01/17/15 17.0 12.70 13.20
VVUS 150117P00020000 P 01/17/15 20.0 14.65 17.20
VVUS 150117P00022000 P 01/17/15 22.0 16.65 19.20
VVUS 150117P00025000 P 01/17/15 25.0 20.40 21.50
VVUS 150117P00030000 P 01/17/15 30.0 23.55 28.20
VVUS 150320C00001000 C 03/20/15 1.0 2.08 4.30
VVUS 150320C00002000 C 03/20/15 2.0 2.04 2.38
VVUS 150320C00003000 C 03/20/15 3.0 1.30 1.58
VVUS 150320C00004000 C 03/20/15 4.0 0.67 0.93
VVUS 150320C00005000 C 03/20/15 5.0 0.31 0.54
VVUS 150320C00006000 C 03/20/15 6.0 0.12 0.33
VVUS 150320C00007000 C 03/20/15 7.0 0.04 0.26
VVUS 150320C00008000 C 03/20/15 8.0 0.01 0.21
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.17
VVUS 150320C00010000 C 03/20/15 10.0 0.00 0.25
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.15
VVUS 150320P00002000 P 03/20/15 2.0 0.06 0.25
VVUS 150320P00003000 P 03/20/15 3.0 0.25 0.45
VVUS 150320P00004000 P 03/20/15 4.0 0.64 0.88
VVUS 150320P00005000 P 03/20/15 5.0 1.26 1.50
VVUS 150320P00006000 P 03/20/15 6.0 2.05 2.40
VVUS 150320P00007000 P 03/20/15 7.0 2.93 3.25
VVUS 150320P00008000 P 03/20/15 8.0 3.85 4.25
VVUS 150320P00009000 P 03/20/15 9.0 4.80 5.20
VVUS 150320P00010000 P 03/20/15 10.0 4.95 7.05
VVUS 160115C00003000 C 01/15/16 3.0 1.67 1.78
VVUS 160115C00005000 C 01/15/16 5.0 0.85 0.95
VVUS 160115C00007000 C 01/15/16 7.0 0.45 0.52
VVUS 160115C00010000 C 01/15/16 10.0 0.05 0.29
VVUS 160115C00012000 C 01/15/16 12.0 0.12 0.35
VVUS 160115C00015000 C 01/15/16 15.0 0.04 0.29
VVUS 160115C00017000 C 01/15/16 17.0 0.05 2.10
VVUS 160115P00003000 P 01/15/16 3.0 0.63 0.66
VVUS 160115P00005000 P 01/15/16 5.0 1.75 1.97
VVUS 160115P00007000 P 01/15/16 7.0 3.05 3.75
VVUS 160115P00010000 P 01/15/16 10.0 5.75 6.65
VVUS 160115P00012000 P 01/15/16 12.0 7.65 8.55
VVUS 160115P00015000 P 01/15/16 15.0 10.80 11.45
VVUS 160115P00017000 P 01/15/16 17.0 12.20 13.90

OPRA data is delayed 15 minutes.