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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VVUS 140920C00000500 C 09/20/14 0.5 3.10 3.50
VVUS 140920C00001000 C 09/20/14 1.0 2.53 3.10
VVUS 140920C00001500 C 09/20/14 1.5 2.05 2.43
VVUS 140920C00002000 C 09/20/14 2.0 1.66 1.94
VVUS 140920C00002500 C 09/20/14 2.5 1.07 1.44
VVUS 140920C00003000 C 09/20/14 3.0 0.66 0.95
VVUS 140920C00003500 C 09/20/14 3.5 0.30 0.50
VVUS 140920C00004000 C 09/20/14 4.0 0.05 0.10
VVUS 140920C00004500 C 09/20/14 4.5 0.00 0.04
VVUS 140920C00005000 C 09/20/14 5.0 0.00 0.05
VVUS 140920C00005500 C 09/20/14 5.5 0.00 0.05
VVUS 140920C00006000 C 09/20/14 6.0 0.00 0.04
VVUS 140920C00006500 C 09/20/14 6.5 0.00 0.14
VVUS 140920C00007000 C 09/20/14 7.0 0.00 0.04
VVUS 140920C00007500 C 09/20/14 7.5 0.00 0.14
VVUS 140920C00008000 C 09/20/14 8.0 0.00 0.03
VVUS 140920C00009000 C 09/20/14 9.0 0.00 0.06
VVUS 140920C00010000 C 09/20/14 10.0 0.00 0.06
VVUS 140920C00011000 C 09/20/14 11.0 0.00 0.14
VVUS 140920C00012000 C 09/20/14 12.0 0.00 0.06
VVUS 140920C00013000 C 09/20/14 13.0 0.00 0.14
VVUS 140920C00014000 C 09/20/14 14.0 0.00 0.14
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 0.14
VVUS 140920P00000500 P 09/20/14 0.5 0.00 0.14
VVUS 140920P00001000 P 09/20/14 1.0 0.00 0.14
VVUS 140920P00001500 P 09/20/14 1.5 0.00 0.14
VVUS 140920P00002000 P 09/20/14 2.0 0.00 0.06
VVUS 140920P00002500 P 09/20/14 2.5 0.00 0.06
VVUS 140920P00003000 P 09/20/14 3.0 0.01 0.02
VVUS 140920P00003500 P 09/20/14 3.5 0.00 0.10
VVUS 140920P00004000 P 09/20/14 4.0 0.25 0.31
VVUS 140920P00004500 P 09/20/14 4.5 0.68 0.88
VVUS 140920P00005000 P 09/20/14 5.0 1.17 1.35
VVUS 140920P00005500 P 09/20/14 5.5 1.63 1.94
VVUS 140920P00006000 P 09/20/14 6.0 2.15 2.29
VVUS 140920P00006500 P 09/20/14 6.5 2.63 2.79
VVUS 140920P00007000 P 09/20/14 7.0 3.15 3.30
VVUS 140920P00007500 P 09/20/14 7.5 3.60 3.80
VVUS 140920P00008000 P 09/20/14 8.0 4.15 4.30
VVUS 140920P00009000 P 09/20/14 9.0 5.15 5.30
VVUS 140920P00010000 P 09/20/14 10.0 6.15 6.30
VVUS 140920P00011000 P 09/20/14 11.0 6.95 7.40
VVUS 140920P00012000 P 09/20/14 12.0 7.80 8.35
VVUS 140920P00013000 P 09/20/14 13.0 8.80 9.35
VVUS 140920P00014000 P 09/20/14 14.0 9.80 10.35
VVUS 140920P00015000 P 09/20/14 15.0 10.80 11.40
VVUS 140920P00016000 P 09/20/14 16.0 11.50 12.35
VVUS 140920P00017000 P 09/20/14 17.0 12.50 13.35
VVUS 141018C00001000 C 10/18/14 1.0 2.59 3.00
VVUS 141018C00002000 C 10/18/14 2.0 1.67 1.93
VVUS 141018C00003000 C 10/18/14 3.0 0.83 0.97
VVUS 141018C00004000 C 10/18/14 4.0 0.15 0.25
VVUS 141018C00005000 C 10/18/14 5.0 0.02 0.06
VVUS 141018C00006000 C 10/18/14 6.0 0.00 0.05
VVUS 141018C00007000 C 10/18/14 7.0 0.00 0.05
VVUS 141018C00008000 C 10/18/14 8.0 0.00 0.11
VVUS 141018C00009000 C 10/18/14 9.0 0.00 0.10
VVUS 141018C00010000 C 10/18/14 10.0 0.00 0.07
VVUS 141018P00001000 P 10/18/14 1.0 0.00 0.11
VVUS 141018P00002000 P 10/18/14 2.0 0.00 0.18
VVUS 141018P00003000 P 10/18/14 3.0 0.07 0.15
VVUS 141018P00004000 P 10/18/14 4.0 0.42 0.57
VVUS 141018P00005000 P 10/18/14 5.0 1.15 1.41
VVUS 141018P00006000 P 10/18/14 6.0 2.05 2.45
VVUS 141018P00007000 P 10/18/14 7.0 2.94 3.65
VVUS 141018P00008000 P 10/18/14 8.0 4.10 4.50
VVUS 141018P00009000 P 10/18/14 9.0 5.00 5.60
VVUS 141018P00010000 P 10/18/14 10.0 5.95 6.70
VVUS 141122C00001000 C 11/22/14 1.0 2.45 3.25
VVUS 141122C00002000 C 11/22/14 2.0 1.68 1.97
VVUS 141122C00003000 C 11/22/14 3.0 0.90 1.03
VVUS 141122C00004000 C 11/22/14 4.0 0.30 0.50
VVUS 141122C00005000 C 11/22/14 5.0 0.06 0.15
VVUS 141122C00006000 C 11/22/14 6.0 0.00 0.09
VVUS 141122C00007000 C 11/22/14 7.0 0.00 0.07
VVUS 141122C00008000 C 11/22/14 8.0 0.00 0.10
VVUS 141122P00001000 P 11/22/14 1.0 0.00 0.24
VVUS 141122P00002000 P 11/22/14 2.0 0.00 0.25
VVUS 141122P00003000 P 11/22/14 3.0 0.09 0.30
VVUS 141122P00004000 P 11/22/14 4.0 0.51 0.68
VVUS 141122P00005000 P 11/22/14 5.0 1.31 1.48
VVUS 141122P00006000 P 11/22/14 6.0 2.11 2.49
VVUS 141122P00007000 P 11/22/14 7.0 3.10 3.45
VVUS 141122P00008000 P 11/22/14 8.0 4.10 4.55
VVUS 141220C00001000 C 12/20/14 1.0 2.11 3.70
VVUS 141220C00002000 C 12/20/14 2.0 1.68 1.98
VVUS 141220C00003000 C 12/20/14 3.0 0.96 1.15
VVUS 141220C00004000 C 12/20/14 4.0 0.30 0.55
VVUS 141220C00005000 C 12/20/14 5.0 0.15 0.25
VVUS 141220C00006000 C 12/20/14 6.0 0.10 0.15
VVUS 141220C00007000 C 12/20/14 7.0 0.00 0.24
VVUS 141220C00008000 C 12/20/14 8.0 0.00 0.21
VVUS 141220C00009000 C 12/20/14 9.0 0.00 0.05
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 0.11
VVUS 141220P00003000 P 12/20/14 3.0 0.15 0.35
VVUS 141220P00004000 P 12/20/14 4.0 0.63 0.85
VVUS 141220P00005000 P 12/20/14 5.0 1.41 1.59
VVUS 141220P00006000 P 12/20/14 6.0 2.18 2.50
VVUS 141220P00007000 P 12/20/14 7.0 3.10 3.50
VVUS 141220P00008000 P 12/20/14 8.0 4.10 4.45
VVUS 141220P00009000 P 12/20/14 9.0 5.05 5.55
VVUS 141220P00010000 P 12/20/14 10.0 6.05 6.55
VVUS 141220P00011000 P 12/20/14 11.0 7.00 7.50
VVUS 150117C00001000 C 01/17/15 1.0 2.50 3.50
VVUS 150117C00002000 C 01/17/15 2.0 1.71 2.01
VVUS 150117C00003000 C 01/17/15 3.0 0.96 1.20
VVUS 150117C00004000 C 01/17/15 4.0 0.38 0.62
VVUS 150117C00005000 C 01/17/15 5.0 0.21 0.34
VVUS 150117C00006000 C 01/17/15 6.0 0.08 0.20
VVUS 150117C00007000 C 01/17/15 7.0 0.00 0.15
VVUS 150117C00008000 C 01/17/15 8.0 0.00 0.17
VVUS 150117C00009000 C 01/17/15 9.0 0.00 0.25
VVUS 150117C00010000 C 01/17/15 10.0 0.00 0.05
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 0.25
VVUS 150117C00020000 C 01/17/15 20.0 0.00 0.10
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 0.32
VVUS 150117P00001000 P 01/17/15 1.0 0.03 0.07
VVUS 150117P00002000 P 01/17/15 2.0 0.10 0.25
VVUS 150117P00003000 P 01/17/15 3.0 0.33 0.43
VVUS 150117P00004000 P 01/17/15 4.0 0.76 0.86
VVUS 150117P00005000 P 01/17/15 5.0 1.48 1.60
VVUS 150117P00006000 P 01/17/15 6.0 2.19 2.59
VVUS 150117P00007000 P 01/17/15 7.0 3.15 3.50
VVUS 150117P00008000 P 01/17/15 8.0 4.20 4.50
VVUS 150117P00009000 P 01/17/15 9.0 5.20 5.55
VVUS 150117P00010000 P 01/17/15 10.0 6.05 6.55
VVUS 150117P00011000 P 01/17/15 11.0 7.00 7.50
VVUS 150117P00012000 P 01/17/15 12.0 8.00 8.60
VVUS 150117P00015000 P 01/17/15 15.0 11.20 11.55
VVUS 150117P00017000 P 01/17/15 17.0 12.85 13.65
VVUS 150117P00020000 P 01/17/15 20.0 15.85 16.65
VVUS 150117P00022000 P 01/17/15 22.0 17.85 18.65
VVUS 150117P00025000 P 01/17/15 25.0 20.75 21.70
VVUS 150117P00030000 P 01/17/15 30.0 23.95 28.50
VVUS 150320C00001000 C 03/20/15 1.0 2.64 3.25
VVUS 150320C00002000 C 03/20/15 2.0 1.74 2.24
VVUS 150320C00003000 C 03/20/15 3.0 1.03 1.29
VVUS 150320C00004000 C 03/20/15 4.0 0.50 0.75
VVUS 150320C00005000 C 03/20/15 5.0 0.28 0.48
VVUS 150320C00006000 C 03/20/15 6.0 0.06 0.32
VVUS 150320C00007000 C 03/20/15 7.0 0.01 0.21
VVUS 150320C00008000 C 03/20/15 8.0 0.00 0.17
VVUS 150320C00009000 C 03/20/15 9.0 0.00 0.15
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 0.30
VVUS 150320P00003000 P 03/20/15 3.0 0.32 0.56
VVUS 150320P00004000 P 03/20/15 4.0 0.80 0.99
VVUS 150320P00005000 P 03/20/15 5.0 1.51 1.75
VVUS 150320P00006000 P 03/20/15 6.0 2.29 2.65
VVUS 150320P00007000 P 03/20/15 7.0 3.20 3.55
VVUS 150320P00008000 P 03/20/15 8.0 4.20 4.50
VVUS 150320P00009000 P 03/20/15 9.0 5.10 5.55
VVUS 150320P00010000 P 03/20/15 10.0 6.10 6.50
VVUS 160115C00003000 C 01/15/16 3.0 1.40 1.68
VVUS 160115C00005000 C 01/15/16 5.0 0.60 0.93
VVUS 160115C00007000 C 01/15/16 7.0 0.25 0.50
VVUS 160115C00010000 C 01/15/16 10.0 0.00 0.22
VVUS 160115C00012000 C 01/15/16 12.0 0.12 0.35
VVUS 160115C00015000 C 01/15/16 15.0 0.04 0.45
VVUS 160115C00017000 C 01/15/16 17.0 0.05 0.50
VVUS 160115P00003000 P 01/15/16 3.0 0.75 0.79
VVUS 160115P00005000 P 01/15/16 5.0 1.93 2.07
VVUS 160115P00007000 P 01/15/16 7.0 3.25 4.05
VVUS 160115P00010000 P 01/15/16 10.0 5.95 6.95
VVUS 160115P00012000 P 01/15/16 12.0 7.90 8.80
VVUS 160115P00015000 P 01/15/16 15.0 10.50 12.10
VVUS 160115P00017000 P 01/15/16 17.0 12.50 14.15

OPRA data is delayed 15 minutes.