$3.75 -0.11 (-2.85%) Vivus Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 3.75
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.11 (-2.85%)
Prev Close: 3.86
Open: 3.88
Bid: 3.73
Ask: 3.74
Options:

Call Options: VVUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 VVUS1403J0.5 2.99 0.00 2.42 270.0 3.65 219.0 0.0 0
0.50 VVUS1418J0.5 3.05 0.00 2.89 114.0 3.60 114.0 0.0 0
1.00 VVUS1403J1 2.27 0.00 1.79 280.0 3.15 159.0 0.0 0
1.00 VVUS1418J1 2.56 0.00 2.39 183.0 3.10 183.0 0.0 0
1.50 VVUS1403J1.5 1.20 0.00 1.29 225.0 2.64 166.0 0.0 0
1.50 VVUS1418J1.5 2.32 0.00 2.05 183.0 2.42 160.0 20.0 20
2.00 VVUS1403J2 1.26 0.00 0.79 432.0 2.02 285.0 0.0 0
2.00 VVUS1410J2 0.01 0.00 0.68 103.0 2.02 103.0 0.0 0
2.00 VVUS1418J2 1.82 0.00 1.64 345.0 1.92 295.0 10.0 13
2.00 VVUS1424J2 1.66 0.00 1.40 94.0 2.05 60.0 0.0 0
2.00 VVUS1431J2 0.53 0.00 0.16 68.0 3.25 62.0 0.0 0
2.50 VVUS1403J2.5 0.84 0.00 1.10 249.0 1.52 285.0 0.0 0
2.50 VVUS1410J2.5 0.77 0.00 0.81 279.0 1.51 160.0 0.0 0
2.50 VVUS1418J2.5 1.15 0.00 1.15 369.0 1.44 346.0 0.0 0
2.50 VVUS1424J2.5 1.16 0.00 0.81 180.0 1.55 96.0 0.0 0
2.50 VVUS1431J2.5 0.25 0.00 0.81 87.0 1.55 63.0 0.0 0
3.00 VVUS1403J3 0.40 0.00 0.63 288.0 1.02 288.0 0.0 0
3.00 VVUS1410J3 0.23 0.00 0.63 376.0 1.03 324.0 0.0 0
3.00 VVUS1418J3 1.00 0.00 0.70 404.0 0.99 587.0 1.0 36
3.00 VVUS1424J3 0.71 0.00 0.33 393.0 1.16 191.0 0.0 0
3.00 VVUS1431J3 0.01 0.00 0.01 23.0 1.20 178.0 0.0 0
3.50 VVUS1403J3.5 0.26 0.00 0.15 613.0 0.53 602.0 0.0 0
3.50 VVUS1410J3.5 0.05 0.00 0.23 476.0 0.56 544.0 0.0 0
3.50 VVUS1418J3.5 0.44 0.00 0.33 422.0 0.48 557.0 50.0 50
3.50 VVUS1424J3.5 0.39 0.00 0.01 396.0 0.71 180.0 0.0 0
3.50 VVUS1431J3.5 0.94 0.89 0.01 23.0 0.82 189.0 6.0 6
4.00 VVUS1403J4 0.06 0.00 0.01 16.0 0.06 102.0 3.0 34
4.00 VVUS1410J4 0.12 0.00 0.04 230.0 0.13 146.0 216.0 164
4.00 VVUS1418J4 0.10 -0.10 0.12 5.0 0.15 14.0 66.0 1,559
4.00 VVUS1424J4 0.13 0.00 0.07 281.0 0.37 110.0 0.0 0
4.00 VVUS1431J4 0.07 0.00 0.03 5.0 0.54 237.0 0.0 0
4.50 VVUS1403J4.5 0.05 0.00 0.01 266.0 0.08 349.0 0.0 0
4.50 VVUS1410J4.5 0.04 0.00 0.01 228.0 0.11 424.0 0.0 0
4.50 VVUS1418J4.5 0.07 0.00 0.02 206.0 0.08 142.0 1.0 569
4.50 VVUS1424J4.5 0.01 0.00 0.01 32.0 0.25 166.0 0.0 0
4.50 VVUS1431J4.5 0.02 0.00 0.04 1.0 0.79 211.0 0.0 0
5.00 VVUS1403J5 0.07 0.00 0.00 0.0 0.07 311.0 0.0 0
5.00 VVUS1410J5 0.09 0.00 0.00 0.0 0.08 272.0 0.0 0
5.00 VVUS1418J5 0.05 0.03 0.02 35.0 0.09 1.0 162.0 6,416
5.00 VVUS1424J5 0.10 -0.15 0.07 42.0 0.25 188.0 25.0 25
5.00 VVUS1431J5 0.25 0.00 0.03 22.0 0.25 134.0 0.0 0
5.50 VVUS1403J5.5 0.07 0.00 0.00 0.0 0.07 327.0 0.0 0
5.50 VVUS1410J5.5 0.08 0.00 0.00 0.0 0.07 268.0 0.0 0
5.50 VVUS1418J5.5 0.06 0.00 0.01 406.0 0.06 730.0 22.0 22
5.50 VVUS1424J5.5 0.25 0.00 0.00 0.0 0.25 215.0 0.0 0
5.50 VVUS1431J5.5 0.25 0.00 0.00 0.0 0.25 162.0 0.0 0
6.00 VVUS1403J6 0.07 0.00 0.00 0.0 0.06 165.0 0.0 0
6.00 VVUS1410J6 0.07 0.00 0.00 0.0 0.07 207.0 0.0 0
6.00 VVUS1418J6 0.03 0.00 0.01 14.0 0.03 65.0 23.0 1,602
6.00 VVUS1424J6 0.25 0.00 0.00 0.0 0.19 209.0 0.0 0
6.00 VVUS1431J6 0.25 0.00 0.00 0.0 0.20 129.0 0.0 0
6.50 VVUS1403J6.5 0.07 0.00 0.00 0.0 0.06 168.0 0.0 0
6.50 VVUS1410J6.5 0.07 0.00 0.00 0.0 0.07 209.0 0.0 0
6.50 VVUS1418J6.5 0.07 0.00 0.00 0.0 0.07 493.0 0.0 0
6.50 VVUS1424J6.5 0.25 0.00 0.00 0.0 0.25 238.0 0.0 0
6.50 VVUS1431J6.5 0.25 0.00 0.00 0.0 0.25 167.0 0.0 0
7.00 VVUS1403J7 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
7.00 VVUS1410J7 0.07 0.00 0.00 0.0 0.07 211.0 0.0 0
7.00 VVUS1418J7 0.05 0.00 0.01 11.0 0.04 364.0 50.0 78
7.00 VVUS1424J7 0.25 0.00 0.00 0.0 0.25 240.0 0.0 0
7.00 VVUS1431J7 0.46 0.00 0.00 0.0 0.25 174.0 0.0 0
7.50 VVUS1403J7.5 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
7.50 VVUS1410J7.5 0.07 0.00 0.00 0.0 0.06 234.0 0.0 0
7.50 VVUS1418J7.5 0.07 0.00 0.00 0.0 0.07 601.0 0.0 0
7.50 VVUS1424J7.5 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
7.50 VVUS1431J7.5 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
8.00 VVUS1403J8 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
8.00 VVUS1410J8 0.07 0.00 0.00 0.0 0.07 226.0 0.0 0
8.00 VVUS1418J8 0.19 0.00 0.00 0.0 0.19 468.0 0.0 0
8.00 VVUS1424J8 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
8.00 VVUS1431J8 0.25 0.00 0.00 0.0 0.25 164.0 0.0 0
8.50 VVUS1403J8.5 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
8.50 VVUS1410J8.5 0.07 0.00 0.00 0.0 0.06 179.0 0.0 0
8.50 VVUS1418J8.5 0.07 0.00 0.00 0.0 0.07 406.0 0.0 0
8.50 VVUS1424J8.5 0.25 0.00 0.00 0.0 0.25 173.0 0.0 0
8.50 VVUS1431J8.5 0.25 0.00 0.00 0.0 0.25 163.0 0.0 0
9.00 VVUS1418J9 0.10 0.00 0.00 0.0 0.19 467.0 0.0 0
10.00 VVUS1418J10 0.01 -0.12 0.00 0.0 0.19 592.0 6.0 6

Put Options: VVUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 VVUS1403V0.5 0.06 0.00 0.00 0.0 0.06 349.0 0.0 0
0.50 VVUS1418V0.5 0.06 0.00 0.00 0.0 0.06 305.0 0.0 0
1.00 VVUS1403V1 0.06 0.00 0.00 0.0 0.06 256.0 0.0 0
1.00 VVUS1418V1 0.19 0.00 0.00 0.0 0.19 570.0 0.0 0
1.50 VVUS1403V1.5 0.06 0.00 0.00 0.0 0.06 261.0 0.0 0
1.50 VVUS1418V1.5 0.07 0.00 0.00 0.0 0.07 393.0 0.0 0
2.00 VVUS1403V2 0.07 0.00 0.00 0.0 0.06 255.0 0.0 0
2.00 VVUS1410V2 0.07 0.00 0.00 0.0 0.07 456.0 0.0 0
2.00 VVUS1418V2 0.20 0.00 0.00 0.0 0.18 566.0 0.0 0
2.00 VVUS1424V2 0.25 0.00 0.00 0.0 0.21 262.0 0.0 0
2.00 VVUS1431V2 0.25 0.00 0.00 0.0 0.21 158.0 0.0 0
2.50 VVUS1403V2.5 0.07 0.00 0.00 0.0 0.06 252.0 0.0 0
2.50 VVUS1410V2.5 0.07 0.00 0.00 0.0 0.07 324.0 0.0 0
2.50 VVUS1418V2.5 0.08 0.00 0.00 0.0 0.08 432.0 0.0 0
2.50 VVUS1424V2.5 0.25 0.00 0.00 0.0 0.25 235.0 0.0 0
2.50 VVUS1431V2.5 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
3.00 VVUS1403V3 0.07 0.00 0.00 0.0 0.07 350.0 0.0 0
3.00 VVUS1410V3 0.09 0.00 0.00 0.0 0.08 227.0 0.0 0
3.00 VVUS1418V3 0.01 -0.09 0.04 86.0 0.08 40.0 10.0 392
3.00 VVUS1424V3 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
3.00 VVUS1431V3 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
3.50 VVUS1403V3.5 0.09 0.00 0.00 0.0 0.09 377.0 0.0 0
3.50 VVUS1410V3.5 0.10 0.01 0.00 0.0 0.15 199.0 10.0 0
3.50 VVUS1418V3.5 0.09 0.00 0.11 449.0 0.21 311.0 0.0 0
3.50 VVUS1424V3.5 0.01 0.00 0.13 131.0 0.54 264.0 0.0 0
3.50 VVUS1431V3.5 0.01 0.00 0.08 156.0 0.85 163.0 0.0 0
4.00 VVUS1403V4 0.10 0.03 0.01 50.0 0.39 516.0 2.0 2
4.00 VVUS1410V4 0.11 0.00 0.15 883.0 0.43 136.0 0.0 0
4.00 VVUS1418V4 0.42 0.10 0.33 804.0 0.43 47.0 1.0 332
4.00 VVUS1424V4 0.32 0.00 0.26 301.0 0.78 204.0 0.0 0
4.00 VVUS1431V4 0.13 0.00 0.31 229.0 0.90 230.0 0.0 0
4.50 VVUS1403V4.5 0.01 0.00 0.01 25.0 0.89 169.0 0.0 0
4.50 VVUS1410V4.5 0.46 0.00 0.55 419.0 0.92 255.0 0.0 0
4.50 VVUS1418V4.5 0.50 -0.11 0.63 660.0 0.92 428.0 5.0 5
4.50 VVUS1424V4.5 0.43 0.00 0.61 220.0 1.35 217.0 0.0 0
4.50 VVUS1431V4.5 0.21 0.00 0.53 252.0 1.38 172.0 0.0 0
5.00 VVUS1403V5 0.41 0.00 0.36 220.0 1.69 316.0 0.0 0
5.00 VVUS1410V5 0.92 0.00 1.02 379.0 1.38 177.0 0.0 0
5.00 VVUS1418V5 0.90 -0.13 1.10 642.0 1.40 239.0 10.0 289
5.00 VVUS1424V5 1.03 0.00 1.05 247.0 1.75 121.0 0.0 0
5.00 VVUS1431V5 0.18 0.00 0.93 374.0 1.69 189.0 0.0 0
5.50 VVUS1403V5.5 0.57 0.00 0.73 91.0 2.71 144.0 0.0 0
5.50 VVUS1410V5.5 1.41 0.00 1.52 361.0 1.90 235.0 0.0 0
5.50 VVUS1418V5.5 1.72 0.00 1.59 207.0 1.89 124.0 10.0 10
5.50 VVUS1424V5.5 1.34 0.00 0.65 166.0 2.95 128.0 0.0 0
5.50 VVUS1431V5.5 0.05 0.00 1.39 119.0 2.15 46.0 0.0 0
6.00 VVUS1403V6 1.07 0.00 1.36 185.0 3.10 187.0 0.0 0
6.00 VVUS1410V6 1.91 0.00 2.01 304.0 2.69 291.0 0.0 0
6.00 VVUS1418V6 2.04 0.00 2.05 410.0 2.48 231.0 20.0 44
6.00 VVUS1424V6 1.81 0.00 1.85 140.0 3.15 117.0 0.0 0
6.00 VVUS1431V6 0.01 0.00 1.54 139.0 2.66 46.0 0.0 0
6.50 VVUS1403V6.5 1.57 0.00 1.86 159.0 3.60 159.0 0.0 0
6.50 VVUS1410V6.5 2.33 0.00 1.68 288.0 3.85 241.0 0.0 0
6.50 VVUS1418V6.5 2.53 0.00 2.45 405.0 3.15 391.0 0.0 0
6.50 VVUS1424V6.5 2.16 0.00 2.14 170.0 3.70 129.0 0.0 0
6.50 VVUS1431V6.5 1.20 0.00 2.14 127.0 3.75 56.0 0.0 0
7.00 VVUS1403V7 2.08 0.00 2.23 91.0 4.25 159.0 0.0 0
7.00 VVUS1410V7 2.85 0.00 2.18 228.0 4.35 217.0 0.0 0
7.00 VVUS1418V7 3.15 0.00 2.94 448.0 3.65 415.0 3.0 28
7.00 VVUS1424V7 2.80 0.00 2.26 25.0 4.00 21.0 0.0 0
7.00 VVUS1431V7 0.92 0.00 2.77 109.0 3.70 46.0 0.0 0
7.50 VVUS1403V7.5 2.91 0.00 2.86 159.0 4.60 171.0 0.0 0
7.50 VVUS1410V7.5 1.64 0.00 2.68 288.0 4.85 241.0 0.0 0
7.50 VVUS1418V7.5 3.35 0.00 3.45 423.0 4.10 355.0 0.0 0
7.50 VVUS1424V7.5 3.35 0.00 2.64 169.0 5.15 134.0 0.0 0
7.50 VVUS1431V7.5 1.51 0.00 3.25 123.0 4.35 46.0 0.0 0
8.00 VVUS1403V8 3.40 0.00 3.35 91.0 5.10 159.0 0.0 0
8.00 VVUS1410V8 2.11 0.00 3.15 123.0 4.45 39.0 0.0 0
8.00 VVUS1418V8 3.85 0.00 3.95 183.0 4.65 139.0 0.0 0
8.00 VVUS1424V8 3.85 0.00 3.70 183.0 4.85 524.0 0.0 0
8.00 VVUS1431V8 1.80 0.00 3.75 117.0 4.85 46.0 0.0 0
8.50 VVUS1403V8.5 3.50 0.00 3.85 91.0 5.60 159.0 0.0 0
8.50 VVUS1410V8.5 2.61 0.00 3.80 184.0 4.95 86.0 0.0 0
8.50 VVUS1418V8.5 4.35 0.00 4.45 183.0 5.15 138.0 0.0 0
8.50 VVUS1424V8.5 4.30 0.00 2.89 214.0 6.60 159.0 0.0 0
8.50 VVUS1431V8.5 2.30 0.00 4.25 121.0 5.35 46.0 0.0 0
9.00 VVUS1418V9 4.85 0.00 4.95 154.0 5.65 123.0 0.0 0
10.00 VVUS1418V10 5.75 0.00 5.85 154.0 6.75 154.0 0.0 0