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 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 140725C00000500 C 07/25/14 0.5 4.00 4.50
VVUS 140725C00001000 C 07/25/14 1.0 3.50 4.00
VVUS 140725C00001500 C 07/25/14 1.5 3.00 3.50
VVUS 140725C00002000 C 07/25/14 2.0 2.53 2.92
VVUS 140725C00002500 C 07/25/14 2.5 2.05 2.43
VVUS 140725C00003000 C 07/25/14 3.0 1.62 1.89
VVUS 140725C00003500 C 07/25/14 3.5 1.12 1.41
VVUS 140725C00004000 C 07/25/14 4.0 0.63 0.90
VVUS 140725C00004500 C 07/25/14 4.5 0.16 0.40
VVUS 140725C00005000 C 07/25/14 5.0 0.00 0.04
VVUS 140725C00005500 C 07/25/14 5.5 0.00 0.03
VVUS 140725C00006000 C 07/25/14 6.0 0.00 0.14
VVUS 140725C00006500 C 07/25/14 6.5 0.00 0.25
VVUS 140725C00007000 C 07/25/14 7.0 0.00 0.25
VVUS 140725C00007500 C 07/25/14 7.5 0.00 0.25
VVUS 140725C00008000 C 07/25/14 8.0 0.00 0.25
VVUS 140725C00008500 C 07/25/14 8.5 0.00 0.25
VVUS 140725C00009000 C 07/25/14 9.0 0.00 0.25
VVUS 140725P00000500 P 07/25/14 0.5 0.00 0.25
VVUS 140725P00001000 P 07/25/14 1.0 0.00 0.25
VVUS 140725P00001500 P 07/25/14 1.5 0.00 0.25
VVUS 140725P00002000 P 07/25/14 2.0 0.00 0.25
VVUS 140725P00002500 P 07/25/14 2.5 0.00 0.25
VVUS 140725P00003000 P 07/25/14 3.0 0.00 0.25
VVUS 140725P00003500 P 07/25/14 3.5 0.00 0.25
VVUS 140725P00004000 P 07/25/14 4.0 0.00 0.25
VVUS 140725P00004500 P 07/25/14 4.5 0.00 0.26
VVUS 140725P00005000 P 07/25/14 5.0 0.17 0.43
VVUS 140725P00005500 P 07/25/14 5.5 0.65 0.89
VVUS 140725P00006000 P 07/25/14 6.0 1.11 1.43
VVUS 140725P00006500 P 07/25/14 6.5 1.62 1.93
VVUS 140725P00007000 P 07/25/14 7.0 2.08 2.43
VVUS 140725P00007500 P 07/25/14 7.5 2.58 2.95
VVUS 140725P00008000 P 07/25/14 8.0 3.05 3.55
VVUS 140725P00008500 P 07/25/14 8.5 3.55 4.05
VVUS 140725P00009000 P 07/25/14 9.0 4.05 4.55
VVUS 140816C00000500 C 08/16/14 0.5 4.00 4.50
VVUS 140816C00001000 C 08/16/14 1.0 3.50 4.00
VVUS 140816C00001500 C 08/16/14 1.5 3.00 3.50
VVUS 140816C00002000 C 08/16/14 2.0 2.51 2.93
VVUS 140816C00002500 C 08/16/14 2.5 2.05 2.41
VVUS 140816C00003000 C 08/16/14 3.0 1.59 1.87
VVUS 140816C00003500 C 08/16/14 3.5 1.12 1.38
VVUS 140816C00004000 C 08/16/14 4.0 0.63 0.89
VVUS 140816C00004500 C 08/16/14 4.5 0.35 0.51
VVUS 140816C00005000 C 08/16/14 5.0 0.12 0.15
VVUS 140816C00005500 C 08/16/14 5.5 0.00 0.05
VVUS 140816C00006000 C 08/16/14 6.0 0.00 0.04
VVUS 140816C00006500 C 08/16/14 6.5 0.00 0.12
VVUS 140816C00007000 C 08/16/14 7.0 0.00 0.03
VVUS 140816C00007500 C 08/16/14 7.5 0.00 0.12
VVUS 140816C00008000 C 08/16/14 8.0 0.00 0.06
VVUS 140816C00008500 C 08/16/14 8.5 0.00 0.12
VVUS 140816C00009000 C 08/16/14 9.0 0.00 0.12
VVUS 140816C00010000 C 08/16/14 10.0 0.00 0.10
VVUS 140816C00011000 C 08/16/14 11.0 0.00 0.12
VVUS 140816P00000500 P 08/16/14 0.5 0.00 0.12
VVUS 140816P00001000 P 08/16/14 1.0 0.00 0.12
VVUS 140816P00001500 P 08/16/14 1.5 0.00 0.12
VVUS 140816P00002000 P 08/16/14 2.0 0.00 0.12
VVUS 140816P00002500 P 08/16/14 2.5 0.00 0.12
VVUS 140816P00003000 P 08/16/14 3.0 0.00 0.12
VVUS 140816P00003500 P 08/16/14 3.5 0.00 0.12
VVUS 140816P00004000 P 08/16/14 4.0 0.00 0.17
VVUS 140816P00004500 P 08/16/14 4.5 0.05 0.20
VVUS 140816P00005000 P 08/16/14 5.0 0.37 0.45
VVUS 140816P00005500 P 08/16/14 5.5 0.73 0.97
VVUS 140816P00006000 P 08/16/14 6.0 1.20 1.45
VVUS 140816P00006500 P 08/16/14 6.5 1.69 1.96
VVUS 140816P00007000 P 08/16/14 7.0 2.11 2.47
VVUS 140816P00007500 P 08/16/14 7.5 2.61 2.97
VVUS 140816P00008000 P 08/16/14 8.0 3.10 3.50
VVUS 140816P00008500 P 08/16/14 8.5 3.60 4.00
VVUS 140816P00009000 P 08/16/14 9.0 4.10 4.50
VVUS 140816P00010000 P 08/16/14 10.0 5.10 5.60
VVUS 140816P00011000 P 08/16/14 11.0 6.10 6.50
VVUS 140920C00001000 C 09/20/14 1.0 3.50 4.00
VVUS 140920C00002000 C 09/20/14 2.0 2.53 2.93
VVUS 140920C00003000 C 09/20/14 3.0 1.60 1.88
VVUS 140920C00004000 C 09/20/14 4.0 0.73 0.98
VVUS 140920C00005000 C 09/20/14 5.0 0.19 0.36
VVUS 140920C00006000 C 09/20/14 6.0 0.05 0.10
VVUS 140920C00007000 C 09/20/14 7.0 0.00 0.06
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 0.09
VVUS 140920C00011000 C 09/20/14 11.0 0.00 0.22
VVUS 140920C00012000 C 09/20/14 12.0 0.00 0.20
VVUS 140920C00013000 C 09/20/14 13.0 0.00 0.22
VVUS 140920C00014000 C 09/20/14 14.0 0.00 0.22
VVUS 140920C00015000 C 09/20/14 15.0 0.00 0.22
VVUS 140920C00016000 C 09/20/14 16.0 0.00 0.22
VVUS 140920C00017000 C 09/20/14 17.0 0.00 0.22
VVUS 140920P00001000 P 09/20/14 1.0 0.00 0.24
VVUS 140920P00002000 P 09/20/14 2.0 0.00 0.25
VVUS 140920P00003000 P 09/20/14 3.0 0.00 0.25
VVUS 140920P00004000 P 09/20/14 4.0 0.17 0.36
VVUS 140920P00005000 P 09/20/14 5.0 0.54 0.76
VVUS 140920P00006000 P 09/20/14 6.0 1.30 1.56
VVUS 140920P00007000 P 09/20/14 7.0 2.20 2.56
VVUS 140920P00008000 P 09/20/14 8.0 3.20 3.60
VVUS 140920P00009000 P 09/20/14 9.0 4.15 4.55
VVUS 140920P00010000 P 09/20/14 10.0 5.10 5.65
VVUS 140920P00011000 P 09/20/14 11.0 6.10 6.65
VVUS 140920P00012000 P 09/20/14 12.0 7.10 7.65
VVUS 140920P00013000 P 09/20/14 13.0 8.10 8.65
VVUS 140920P00014000 P 09/20/14 14.0 9.10 9.65
VVUS 140920P00015000 P 09/20/14 15.0 10.05 10.80
VVUS 140920P00016000 P 09/20/14 16.0 10.95 11.80
VVUS 140920P00017000 P 09/20/14 17.0 11.95 12.75
VVUS 141018C00001000 C 10/18/14 1.0 3.55 3.95
VVUS 141018C00002000 C 10/18/14 2.0 2.55 2.95
VVUS 141018C00003000 C 10/18/14 3.0 1.63 1.89
VVUS 141018C00004000 C 10/18/14 4.0 0.77 1.03
VVUS 141018C00005000 C 10/18/14 5.0 0.27 0.45
VVUS 141018C00006000 C 10/18/14 6.0 0.06 0.19
VVUS 141018C00007000 C 10/18/14 7.0 0.00 0.25
VVUS 141018C00008000 C 10/18/14 8.0 0.00 0.26
VVUS 141018C00009000 C 10/18/14 9.0 0.00 0.25
VVUS 141018P00001000 P 10/18/14 1.0 0.00 0.25
VVUS 141018P00002000 P 10/18/14 2.0 0.00 0.26
VVUS 141018P00003000 P 10/18/14 3.0 0.00 0.25
VVUS 141018P00004000 P 10/18/14 4.0 0.15 0.39
VVUS 141018P00005000 P 10/18/14 5.0 0.61 0.86
VVUS 141018P00006000 P 10/18/14 6.0 1.43 1.62
VVUS 141018P00007000 P 10/18/14 7.0 2.22 2.63
VVUS 141018P00008000 P 10/18/14 8.0 3.20 3.65
VVUS 141018P00009000 P 10/18/14 9.0 4.20 4.65
VVUS 141220C00001000 C 12/20/14 1.0 3.50 3.90
VVUS 141220C00002000 C 12/20/14 2.0 2.49 2.90
VVUS 141220C00003000 C 12/20/14 3.0 1.66 1.91
VVUS 141220C00004000 C 12/20/14 4.0 0.86 1.12
VVUS 141220C00005000 C 12/20/14 5.0 0.41 0.60
VVUS 141220C00006000 C 12/20/14 6.0 0.08 0.33
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.21
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 0.10
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 0.05 0.30
VVUS 141220P00004000 P 12/20/14 4.0 0.30 0.55
VVUS 141220P00005000 P 12/20/14 5.0 0.83 1.06
VVUS 141220P00006000 P 12/20/14 6.0 1.56 1.83
VVUS 141220P00007000 P 12/20/14 7.0 2.37 2.78
VVUS 141220P00008000 P 12/20/14 8.0 3.35 3.70
VVUS 141220P00009000 P 12/20/14 9.0 4.30 4.75
VVUS 141220P00010000 P 12/20/14 10.0 5.25 5.80
VVUS 141220P00011000 P 12/20/14 11.0 6.25 6.80
VVUS 150117C00001000 C 01/17/15 1.0 3.50 3.90
VVUS 150117C00002000 C 01/17/15 2.0 2.54 2.92
VVUS 150117C00003000 C 01/17/15 3.0 1.73 1.96
VVUS 150117C00004000 C 01/17/15 4.0 0.95 1.19
VVUS 150117C00005000 C 01/17/15 5.0 0.55 0.67
VVUS 150117C00006000 C 01/17/15 6.0 0.25 0.30
VVUS 150117C00007000 C 01/17/15 7.0 0.08 0.28
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.20
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.06
VVUS 150117C00010000 C 01/17/15 10.0 0.03 0.05
VVUS 150117C00011000 C 01/17/15 11.0 0.00 0.04
VVUS 150117C00012000 C 01/17/15 12.0 0.01 0.12
VVUS 150117C00015000 C 01/17/15 15.0 0.00 0.25
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 0.04 0.08
VVUS 150117P00002000 P 01/17/15 2.0 0.09 0.25
VVUS 150117P00003000 P 01/17/15 3.0 0.27 0.42
VVUS 150117P00004000 P 01/17/15 4.0 0.49 0.56
VVUS 150117P00005000 P 01/17/15 5.0 0.96 1.02
VVUS 150117P00006000 P 01/17/15 6.0 1.62 1.88
VVUS 150117P00007000 P 01/17/15 7.0 2.30 2.83
VVUS 150117P00008000 P 01/17/15 8.0 3.35 3.80
VVUS 150117P00009000 P 01/17/15 9.0 4.30 4.75
VVUS 150117P00010000 P 01/17/15 10.0 5.30 5.80
VVUS 150117P00011000 P 01/17/15 11.0 6.25 6.80
VVUS 150117P00012000 P 01/17/15 12.0 7.25 7.80
VVUS 150117P00015000 P 01/17/15 15.0 10.10 10.95
VVUS 150117P00017000 P 01/17/15 17.0 12.10 12.85
VVUS 150117P00020000 P 01/17/15 20.0 15.10 15.95
VVUS 150117P00022000 P 01/17/15 22.0 17.10 17.90
VVUS 150117P00025000 P 01/17/15 25.0 20.05 20.85
VVUS 150117P00030000 P 01/17/15 30.0 23.35 27.55
VVUS 150320C00001000 C 03/20/15 1.0 3.50 3.90
VVUS 150320C00002000 C 03/20/15 2.0 2.54 2.90
VVUS 150320C00003000 C 03/20/15 3.0 1.74 2.02
VVUS 150320C00004000 C 03/20/15 4.0 1.04 1.29
VVUS 150320C00005000 C 03/20/15 5.0 0.57 0.82
VVUS 150320C00006000 C 03/20/15 6.0 0.27 0.52
VVUS 150320C00007000 C 03/20/15 7.0 0.11 0.36
VVUS 150320C00008000 C 03/20/15 8.0 0.03 0.27
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.23
VVUS 150320P00001000 P 03/20/15 1.0 0.00 0.25
VVUS 150320P00002000 P 03/20/15 2.0 0.03 0.27
VVUS 150320P00003000 P 03/20/15 3.0 0.18 0.43
VVUS 150320P00004000 P 03/20/15 4.0 0.54 0.70
VVUS 150320P00005000 P 03/20/15 5.0 1.05 1.30
VVUS 150320P00006000 P 03/20/15 6.0 1.76 2.02
VVUS 150320P00007000 P 03/20/15 7.0 2.55 2.94
VVUS 150320P00008000 P 03/20/15 8.0 3.45 3.85
VVUS 150320P00009000 P 03/20/15 9.0 4.40 4.80
VVUS 160115C00003000 C 01/15/16 3.0 1.84 2.36
VVUS 160115C00005000 C 01/15/16 5.0 1.04 1.45
VVUS 160115C00007000 C 01/15/16 7.0 0.50 0.75
VVUS 160115C00010000 C 01/15/16 10.0 0.04 0.29
VVUS 160115C00012000 C 01/15/16 12.0 0.12 0.41
VVUS 160115C00015000 C 01/15/16 15.0 0.04 0.50
VVUS 160115C00017000 C 01/15/16 17.0 0.00 0.51
VVUS 160115P00003000 P 01/15/16 3.0 0.59 0.60
VVUS 160115P00005000 P 01/15/16 5.0 1.42 1.71
VVUS 160115P00007000 P 01/15/16 7.0 3.10 3.45
VVUS 160115P00010000 P 01/15/16 10.0 5.25 6.30
VVUS 160115P00012000 P 01/15/16 12.0 7.15 8.20
VVUS 160115P00015000 P 01/15/16 15.0 9.15 11.20
VVUS 160115P00017000 P 01/15/16 17.0 11.30 13.35

OPRA data is delayed 15 minutes.