$3.32 0.00 (0.00%) Vivus Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 3.32
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 3.32
Open: 3.46
Bid: 3.25
Ask: 4.54
Options:

Call Options: VVUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VVUS1424J2 1.21 0.00 1.21 30.0 1.59 30.0 0.0 0
2.00 VVUS1431J2 1.15 0.00 1.15 61.0 2.10 50.0 0.0 0
2.50 VVUS1424J2.5 0.71 0.00 0.71 96.0 1.08 96.0 0.0 0
2.50 VVUS1431J2.5 0.50 0.00 0.50 50.0 1.10 136.0 0.0 0
3.00 VVUS1424J3 0.01 0.00 0.01 50.0 0.58 132.0 0.0 0
3.00 VVUS1431J3 0.29 0.00 0.29 181.0 0.62 236.0 0.0 0
3.50 VVUS1424J3.5 0.06 0.05 0.01 30.0 0.11 629.0 63.0 63
3.50 VVUS1431J3.5 0.04 0.01 0.03 290.0 0.15 9.0 2.0 8
4.00 VVUS1424J4 0.02 -0.18 0.01 17.0 0.20 577.0 2.0 2
4.00 VVUS1431J4 0.09 0.02 0.09 36.0 0.07 184.0 12.0 24
4.50 VVUS1424J4.5 0.25 0.00 0.02 21.0 0.25 382.0 0.0 0
4.50 VVUS1431J4.5 0.25 0.00 0.04 1.0 0.25 402.0 0.0 0
5.00 VVUS1424J5 0.10 -0.15 0.07 42.0 0.25 514.0 25.0 25
5.00 VVUS1431J5 0.25 0.00 0.03 22.0 0.25 235.0 0.0 0
5.50 VVUS1424J5.5 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0
5.50 VVUS1431J5.5 0.25 0.00 0.00 0.0 0.25 203.0 0.0 0
6.00 VVUS1424J6 0.16 0.00 0.00 0.0 0.16 90.0 0.0 0
6.00 VVUS1431J6 0.19 0.00 0.00 0.0 0.19 207.0 0.0 0
6.50 VVUS1424J6.5 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
6.50 VVUS1431J6.5 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0
7.00 VVUS1424J7 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
7.00 VVUS1431J7 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
7.50 VVUS1424J7.5 0.25 0.00 0.00 0.0 0.25 235.0 0.0 0
7.50 VVUS1431J7.5 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
8.00 VVUS1424J8 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
8.00 VVUS1431J8 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
8.50 VVUS1424J8.5 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
8.50 VVUS1431J8.5 0.25 0.00 0.00 0.0 0.25 206.0 0.0 0

Put Options: VVUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VVUS1424V2 0.25 0.00 0.00 0.0 0.25 281.0 0.0 0
2.00 VVUS1431V2 0.25 0.00 0.00 0.0 0.25 214.0 0.0 0
2.50 VVUS1424V2.5 0.25 0.00 0.00 0.0 0.25 286.0 0.0 0
2.50 VVUS1431V2.5 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
3.00 VVUS1424V3 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
3.00 VVUS1431V3 0.25 0.00 0.01 50.0 0.25 356.0 0.0 0
3.50 VVUS1424V3.5 0.15 0.14 0.01 10.0 0.33 50.0 2.0 12
3.50 VVUS1431V3.5 0.11 0.00 0.11 296.0 0.37 340.0 0.0 0
4.00 VVUS1424V4 0.14 0.00 0.14 130.0 1.35 225.0 0.0 0
4.00 VVUS1431V4 0.46 0.00 0.46 152.0 1.14 157.0 0.0 0
4.50 VVUS1424V4.5 0.39 0.00 0.39 157.0 2.97 174.0 0.0 0
4.50 VVUS1431V4.5 0.93 0.00 0.93 133.0 1.69 25.0 0.0 0
5.00 VVUS1424V5 0.01 0.00 0.01 25.0 4.85 97.0 0.0 0
5.00 VVUS1431V5 1.43 0.00 1.43 93.0 1.91 98.0 0.0 0
5.50 VVUS1424V5.5 0.01 0.00 0.01 25.0 4.85 97.0 0.0 0
5.50 VVUS1431V5.5 1.93 0.00 1.93 97.0 2.30 76.0 0.0 0
6.00 VVUS1424V6 0.32 0.00 0.32 78.0 4.90 78.0 0.0 0
6.00 VVUS1431V6 2.35 0.00 2.35 85.0 4.75 25.0 0.0 0
6.50 VVUS1424V6.5 0.86 0.00 0.86 59.0 5.25 42.0 0.0 0
6.50 VVUS1431V6.5 2.84 0.00 2.84 76.0 3.30 61.0 0.0 0
7.00 VVUS1424V7 1.86 0.00 1.86 41.0 3.95 65.0 0.0 0
7.00 VVUS1431V7 3.35 0.00 3.35 85.0 3.80 76.0 0.0 0
7.50 VVUS1424V7.5 1.81 0.00 1.81 116.0 6.40 108.0 0.0 0
7.50 VVUS1431V7.5 3.85 0.00 3.85 85.0 4.30 65.0 0.0 0
8.00 VVUS1424V8 2.36 0.00 2.36 108.0 6.75 42.0 0.0 0
8.00 VVUS1431V8 4.30 0.00 4.30 76.0 4.80 64.0 0.0 0
8.50 VVUS1424V8.5 2.81 0.00 2.81 116.0 7.40 108.0 0.0 0
8.50 VVUS1431V8.5 4.80 0.00 4.80 76.0 5.30 76.0 0.0 0