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 Jul 30 2014 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 140801C00000500 C 08/01/14 0.5 4.10 4.90
VVUS 140801C00001000 C 08/01/14 1.0 3.60 4.40
VVUS 140801C00001500 C 08/01/14 1.5 3.10 3.90
VVUS 140801C00002000 C 08/01/14 2.0 2.78 3.25
VVUS 140801C00002500 C 08/01/14 2.5 2.26 2.70
VVUS 140801C00003000 C 08/01/14 3.0 1.79 2.27
VVUS 140801C00003500 C 08/01/14 3.5 1.34 1.77
VVUS 140801C00004000 C 08/01/14 4.0 0.84 1.27
VVUS 140801C00004500 C 08/01/14 4.5 0.30 0.77
VVUS 140801C00005000 C 08/01/14 5.0 0.00 0.20
VVUS 140801C00005500 C 08/01/14 5.5 0.00 0.05
VVUS 140801C00006000 C 08/01/14 6.0 0.00 0.25
VVUS 140801C00006500 C 08/01/14 6.5 0.00 0.25
VVUS 140801C00007000 C 08/01/14 7.0 0.00 0.25
VVUS 140801C00007500 C 08/01/14 7.5 0.00 0.25
VVUS 140801C00008000 C 08/01/14 8.0 0.00 0.25
VVUS 140801C00008500 C 08/01/14 8.5 0.00 0.25
VVUS 140801C00009000 C 08/01/14 9.0 0.00 0.25
VVUS 140801C00009500 C 08/01/14 9.5 0.00 0.25
VVUS 140801P00000500 P 08/01/14 0.5 0.00 0.25
VVUS 140801P00001000 P 08/01/14 1.0 0.00 0.25
VVUS 140801P00001500 P 08/01/14 1.5 0.00 0.25
VVUS 140801P00002000 P 08/01/14 2.0 0.00 0.25
VVUS 140801P00002500 P 08/01/14 2.5 0.00 0.25
VVUS 140801P00003000 P 08/01/14 3.0 0.00 0.25
VVUS 140801P00003500 P 08/01/14 3.5 0.00 0.25
VVUS 140801P00004000 P 08/01/14 4.0 0.00 0.25
VVUS 140801P00004500 P 08/01/14 4.5 0.00 0.25
VVUS 140801P00005000 P 08/01/14 5.0 0.00 0.21
VVUS 140801P00005500 P 08/01/14 5.5 0.24 0.70
VVUS 140801P00006000 P 08/01/14 6.0 0.73 1.19
VVUS 140801P00006500 P 08/01/14 6.5 1.23 1.70
VVUS 140801P00007000 P 08/01/14 7.0 1.73 2.22
VVUS 140801P00007500 P 08/01/14 7.5 2.08 2.76
VVUS 140801P00008000 P 08/01/14 8.0 2.58 3.40
VVUS 140801P00008500 P 08/01/14 8.5 3.10 3.90
VVUS 140801P00009000 P 08/01/14 9.0 3.60 4.40
VVUS 140801P00009500 P 08/01/14 9.5 4.10 4.90
VVUS 140816C00000500 C 08/16/14 0.5 4.10 4.90
VVUS 140816C00001000 C 08/16/14 1.0 3.65 4.20
VVUS 140816C00001500 C 08/16/14 1.5 3.10 3.70
VVUS 140816C00002000 C 08/16/14 2.0 2.66 3.20
VVUS 140816C00002500 C 08/16/14 2.5 2.35 2.64
VVUS 140816C00003000 C 08/16/14 3.0 1.79 2.16
VVUS 140816C00003500 C 08/16/14 3.5 1.29 1.66
VVUS 140816C00004000 C 08/16/14 4.0 0.79 1.28
VVUS 140816C00004500 C 08/16/14 4.5 0.37 0.69
VVUS 140816C00005000 C 08/16/14 5.0 0.22 0.25
VVUS 140816C00005500 C 08/16/14 5.5 0.03 0.09
VVUS 140816C00006000 C 08/16/14 6.0 0.00 0.04
VVUS 140816C00006500 C 08/16/14 6.5 0.00 0.25
VVUS 140816C00007000 C 08/16/14 7.0 0.00 0.04
VVUS 140816C00007500 C 08/16/14 7.5 0.00 0.25
VVUS 140816C00008000 C 08/16/14 8.0 0.00 0.05
VVUS 140816C00008500 C 08/16/14 8.5 0.00 0.25
VVUS 140816C00009000 C 08/16/14 9.0 0.00 0.25
VVUS 140816C00010000 C 08/16/14 10.0 0.00 0.10
VVUS 140816C00011000 C 08/16/14 11.0 0.00 0.25
VVUS 140816P00000500 P 08/16/14 0.5 0.00 0.25
VVUS 140816P00001000 P 08/16/14 1.0 0.00 0.20
VVUS 140816P00001500 P 08/16/14 1.5 0.00 0.25
VVUS 140816P00002000 P 08/16/14 2.0 0.00 0.25
VVUS 140816P00002500 P 08/16/14 2.5 0.00 0.25
VVUS 140816P00003000 P 08/16/14 3.0 0.00 0.20
VVUS 140816P00003500 P 08/16/14 3.5 0.00 0.25
VVUS 140816P00004000 P 08/16/14 4.0 0.00 0.25
VVUS 140816P00004500 P 08/16/14 4.5 0.05 0.24
VVUS 140816P00005000 P 08/16/14 5.0 0.20 0.40
VVUS 140816P00005500 P 08/16/14 5.5 0.50 0.68
VVUS 140816P00006000 P 08/16/14 6.0 0.87 1.26
VVUS 140816P00006500 P 08/16/14 6.5 1.39 1.75
VVUS 140816P00007000 P 08/16/14 7.0 1.89 2.26
VVUS 140816P00007500 P 08/16/14 7.5 2.30 2.88
VVUS 140816P00008000 P 08/16/14 8.0 2.62 3.45
VVUS 140816P00008500 P 08/16/14 8.5 3.30 3.90
VVUS 140816P00009000 P 08/16/14 9.0 3.60 4.40
VVUS 140816P00010000 P 08/16/14 10.0 4.80 5.40
VVUS 140816P00011000 P 08/16/14 11.0 5.75 6.50
VVUS 140920C00001000 C 09/20/14 1.0 3.65 4.40
VVUS 140920C00002000 C 09/20/14 2.0 2.67 3.15
VVUS 140920C00003000 C 09/20/14 3.0 1.79 2.26
VVUS 140920C00004000 C 09/20/14 4.0 0.85 1.22
VVUS 140920C00005000 C 09/20/14 5.0 0.35 0.40
VVUS 140920C00006000 C 09/20/14 6.0 0.07 0.11
VVUS 140920C00007000 C 09/20/14 7.0 0.01 0.05
VVUS 140920C00008000 C 09/20/14 8.0 0.00 0.08
VVUS 140920C00009000 C 09/20/14 9.0 0.00 0.08
VVUS 140920C00010000 C 09/20/14 10.0 0.00 0.22
VVUS 140920C00011000 C 09/20/14 11.0 0.00 0.14
VVUS 140920C00012000 C 09/20/14 12.0 0.00 0.15
VVUS 140920C00013000 C 09/20/14 13.0 0.00 0.22
VVUS 140920C00014000 C 09/20/14 14.0 0.00 0.07
VVUS 140920C00015000 C 09/20/14 15.0 0.00 0.14
VVUS 140920C00016000 C 09/20/14 16.0 0.00 0.22
VVUS 140920C00017000 C 09/20/14 17.0 0.00 0.10
VVUS 140920P00001000 P 09/20/14 1.0 0.00 0.09
VVUS 140920P00002000 P 09/20/14 2.0 0.00 0.10
VVUS 140920P00003000 P 09/20/14 3.0 0.00 0.25
VVUS 140920P00004000 P 09/20/14 4.0 0.09 0.22
VVUS 140920P00005000 P 09/20/14 5.0 0.37 0.59
VVUS 140920P00006000 P 09/20/14 6.0 1.03 1.40
VVUS 140920P00007000 P 09/20/14 7.0 1.84 2.33
VVUS 140920P00008000 P 09/20/14 8.0 2.85 3.50
VVUS 140920P00009000 P 09/20/14 9.0 3.90 4.40
VVUS 140920P00010000 P 09/20/14 10.0 4.85 5.45
VVUS 140920P00011000 P 09/20/14 11.0 5.90 6.55
VVUS 140920P00012000 P 09/20/14 12.0 6.90 7.55
VVUS 140920P00013000 P 09/20/14 13.0 7.85 8.45
VVUS 140920P00014000 P 09/20/14 14.0 8.90 9.45
VVUS 140920P00015000 P 09/20/14 15.0 9.90 10.50
VVUS 140920P00016000 P 09/20/14 16.0 10.80 11.85
VVUS 140920P00017000 P 09/20/14 17.0 11.80 12.65
VVUS 141018C00001000 C 10/18/14 1.0 3.75 4.25
VVUS 141018C00002000 C 10/18/14 2.0 2.78 3.25
VVUS 141018C00003000 C 10/18/14 3.0 1.79 2.27
VVUS 141018C00004000 C 10/18/14 4.0 0.88 1.25
VVUS 141018C00005000 C 10/18/14 5.0 0.30 0.58
VVUS 141018C00006000 C 10/18/14 6.0 0.09 0.28
VVUS 141018C00007000 C 10/18/14 7.0 0.05 0.21
VVUS 141018C00008000 C 10/18/14 8.0 0.00 0.06
VVUS 141018C00009000 C 10/18/14 9.0 0.00 0.15
VVUS 141018P00001000 P 10/18/14 1.0 0.00 0.11
VVUS 141018P00002000 P 10/18/14 2.0 0.00 0.25
VVUS 141018P00003000 P 10/18/14 3.0 0.03 0.17
VVUS 141018P00004000 P 10/18/14 4.0 0.11 0.22
VVUS 141018P00005000 P 10/18/14 5.0 0.45 0.78
VVUS 141018P00006000 P 10/18/14 6.0 1.13 1.51
VVUS 141018P00007000 P 10/18/14 7.0 1.96 2.42
VVUS 141018P00008000 P 10/18/14 8.0 2.98 3.55
VVUS 141018P00009000 P 10/18/14 9.0 3.75 4.50
VVUS 141220C00001000 C 12/20/14 1.0 2.65 5.50
VVUS 141220C00002000 C 12/20/14 2.0 2.45 3.20
VVUS 141220C00003000 C 12/20/14 3.0 1.44 2.55
VVUS 141220C00004000 C 12/20/14 4.0 1.10 1.36
VVUS 141220C00005000 C 12/20/14 5.0 0.39 0.73
VVUS 141220C00006000 C 12/20/14 6.0 0.10 0.30
VVUS 141220C00007000 C 12/20/14 7.0 0.05 0.21
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.17
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.14
VVUS 141220C00010000 C 12/20/14 10.0 0.00 0.25
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 0.18
VVUS 141220P00003000 P 12/20/14 3.0 0.06 0.25
VVUS 141220P00004000 P 12/20/14 4.0 0.29 0.48
VVUS 141220P00005000 P 12/20/14 5.0 0.69 0.92
VVUS 141220P00006000 P 12/20/14 6.0 1.35 1.65
VVUS 141220P00007000 P 12/20/14 7.0 2.19 2.69
VVUS 141220P00008000 P 12/20/14 8.0 3.10 3.65
VVUS 141220P00009000 P 12/20/14 9.0 3.95 5.30
VVUS 141220P00010000 P 12/20/14 10.0 4.95 6.65
VVUS 141220P00011000 P 12/20/14 11.0 5.95 7.45
VVUS 150117C00001000 C 01/17/15 1.0 2.26 5.80
VVUS 150117C00002000 C 01/17/15 2.0 2.66 4.25
VVUS 150117C00003000 C 01/17/15 3.0 1.97 2.30
VVUS 150117C00004000 C 01/17/15 4.0 1.11 1.47
VVUS 150117C00005000 C 01/17/15 5.0 0.68 0.75
VVUS 150117C00006000 C 01/17/15 6.0 0.32 0.39
VVUS 150117C00007000 C 01/17/15 7.0 0.15 0.24
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.19
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.08
VVUS 150117C00010000 C 01/17/15 10.0 0.03 0.06
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.05
VVUS 150117C00012000 C 01/17/15 12.0 0.01 0.06
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.15
VVUS 150117C00017000 C 01/17/15 17.0 0.01 0.19
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.12
VVUS 150117C00022000 C 01/17/15 22.0 0.00 0.12
VVUS 150117C00025000 C 01/17/15 25.0 0.00 0.25
VVUS 150117C00030000 C 01/17/15 30.0 0.00 0.26
VVUS 150117P00001000 P 01/17/15 1.0 0.04 0.08
VVUS 150117P00002000 P 01/17/15 2.0 0.08 0.22
VVUS 150117P00003000 P 01/17/15 3.0 0.22 0.25
VVUS 150117P00004000 P 01/17/15 4.0 0.44 0.62
VVUS 150117P00005000 P 01/17/15 5.0 0.87 0.93
VVUS 150117P00006000 P 01/17/15 6.0 1.37 1.66
VVUS 150117P00007000 P 01/17/15 7.0 2.19 2.70
VVUS 150117P00008000 P 01/17/15 8.0 3.15 3.65
VVUS 150117P00009000 P 01/17/15 9.0 4.05 4.65
VVUS 150117P00010000 P 01/17/15 10.0 4.95 5.70
VVUS 150117P00011000 P 01/17/15 11.0 5.95 6.65
VVUS 150117P00012000 P 01/17/15 12.0 6.90 7.60
VVUS 150117P00015000 P 01/17/15 15.0 9.35 10.80
VVUS 150117P00017000 P 01/17/15 17.0 11.95 12.80
VVUS 150117P00020000 P 01/17/15 20.0 13.50 16.80
VVUS 150117P00022000 P 01/17/15 22.0 15.50 18.80
VVUS 150117P00025000 P 01/17/15 25.0 18.50 21.80
VVUS 150117P00030000 P 01/17/15 30.0 22.75 27.50
VVUS 150320C00001000 C 03/20/15 1.0 3.70 4.25
VVUS 150320C00002000 C 03/20/15 2.0 2.63 3.90
VVUS 150320C00003000 C 03/20/15 3.0 1.88 2.33
VVUS 150320C00004000 C 03/20/15 4.0 1.10 1.59
VVUS 150320C00005000 C 03/20/15 5.0 0.75 1.02
VVUS 150320C00006000 C 03/20/15 6.0 0.25 0.67
VVUS 150320C00007000 C 03/20/15 7.0 0.11 0.30
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.25
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.24
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.18
VVUS 150320P00002000 P 03/20/15 2.0 0.04 0.25
VVUS 150320P00003000 P 03/20/15 3.0 0.21 0.40
VVUS 150320P00004000 P 03/20/15 4.0 0.50 0.75
VVUS 150320P00005000 P 03/20/15 5.0 0.91 1.23
VVUS 150320P00006000 P 03/20/15 6.0 1.46 1.90
VVUS 150320P00007000 P 03/20/15 7.0 2.35 2.83
VVUS 150320P00008000 P 03/20/15 8.0 3.20 3.70
VVUS 150320P00009000 P 03/20/15 9.0 4.10 4.60
VVUS 160115C00003000 C 01/15/16 3.0 2.00 3.00
VVUS 160115C00005000 C 01/15/16 5.0 1.10 1.41
VVUS 160115C00007000 C 01/15/16 7.0 0.60 1.17
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.35
VVUS 160115C00012000 C 01/15/16 12.0 0.12 0.44
VVUS 160115C00015000 C 01/15/16 15.0 0.04 0.37
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.34
VVUS 160115P00003000 P 01/15/16 3.0 0.55 0.92
VVUS 160115P00005000 P 01/15/16 5.0 1.40 1.70
VVUS 160115P00007000 P 01/15/16 7.0 2.77 3.30
VVUS 160115P00010000 P 01/15/16 10.0 5.05 6.45
VVUS 160115P00012000 P 01/15/16 12.0 6.90 8.30
VVUS 160115P00015000 P 01/15/16 15.0 9.90 11.15
VVUS 160115P00017000 P 01/15/16 17.0 10.35 14.50

OPRA data is delayed 15 minutes.