$3.47 +0.02 (0.58%) Vivus Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 3.47
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.02 (0.58%)
Prev Close: 3.45
Open: 3.46
Bid: 3.46
Ask: 3.47
Options:

Call Options: VVUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VVUS1424J2 0.01 0.00 0.05 11.0 3.85 301.0 0.0 0
2.00 VVUS1431J2 0.51 0.00 0.05 10.0 2.79 147.0 0.0 0
2.50 VVUS1424J2.5 0.22 0.00 0.01 50.0 1.17 97.0 0.0 0
2.50 VVUS1431J2.5 0.30 0.00 0.01 50.0 1.23 94.0 0.0 0
3.00 VVUS1424J3 0.30 0.00 0.31 10.0 1.43 367.0 0.0 0
3.00 VVUS1431J3 0.17 0.00 0.37 10.0 0.86 293.0 0.0 0
3.50 VVUS1424J3.5 0.06 0.05 0.02 30.0 0.11 41.0 63.0 0
3.50 VVUS1431J3.5 0.04 0.00 0.02 112.0 0.45 582.0 2.0 8
4.00 VVUS1424J4 0.02 0.00 0.01 17.0 0.10 524.0 2.0 2
4.00 VVUS1431J4 0.09 0.00 0.09 36.0 0.05 25.0 12.0 24
4.50 VVUS1424J4.5 0.05 0.00 0.02 21.0 0.25 411.0 0.0 0
4.50 VVUS1431J4.5 0.25 0.00 0.04 1.0 0.25 285.0 0.0 0
5.00 VVUS1424J5 0.10 -0.03 0.07 42.0 0.08 400.0 25.0 25
5.00 VVUS1431J5 0.19 0.00 0.03 22.0 0.07 195.0 0.0 0
5.50 VVUS1424J5.5 0.21 0.00 0.00 0.0 0.25 292.0 0.0 0
5.50 VVUS1431J5.5 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
6.00 VVUS1424J6 0.21 0.00 0.00 0.0 0.25 297.0 0.0 0
6.00 VVUS1431J6 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
6.50 VVUS1424J6.5 0.21 0.00 0.00 0.0 0.25 287.0 0.0 0
6.50 VVUS1431J6.5 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
7.00 VVUS1424J7 0.21 0.00 0.00 0.0 0.25 290.0 0.0 0
7.00 VVUS1431J7 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
7.50 VVUS1424J7.5 0.21 0.00 0.00 0.0 0.25 290.0 0.0 0
7.50 VVUS1431J7.5 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
8.00 VVUS1424J8 0.21 0.00 0.00 0.0 0.25 32.0 0.0 0
8.00 VVUS1431J8 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
8.50 VVUS1424J8.5 0.21 0.00 0.00 0.0 0.25 290.0 0.0 0
8.50 VVUS1431J8.5 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0

Put Options: VVUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VVUS1424V2 0.21 0.00 0.00 0.0 0.26 296.0 0.0 0
2.00 VVUS1431V2 0.25 0.00 0.00 0.0 0.25 235.0 0.0 0
2.50 VVUS1424V2.5 0.21 0.00 0.00 0.0 0.25 302.0 0.0 0
2.50 VVUS1431V2.5 0.25 0.00 0.00 0.0 0.57 246.0 0.0 0
3.00 VVUS1424V3 0.10 0.00 0.00 0.0 0.25 295.0 0.0 0
3.00 VVUS1431V3 0.25 0.00 0.01 50.0 0.35 536.0 0.0 0
3.50 VVUS1424V3.5 0.15 0.06 0.02 284.0 0.25 416.0 2.0 12
3.50 VVUS1431V3.5 0.04 0.00 0.11 50.0 0.50 397.0 0.0 0
4.00 VVUS1424V4 0.40 0.00 0.02 65.0 1.18 199.0 0.0 0
4.00 VVUS1431V4 0.48 0.00 0.05 11.0 0.85 255.0 0.0 0
4.50 VVUS1424V4.5 0.37 0.00 0.18 11.0 3.25 272.0 0.0 0
4.50 VVUS1431V4.5 0.92 0.00 0.07 25.0 3.45 151.0 0.0 0
5.00 VVUS1424V5 0.03 0.00 0.07 25.0 4.10 21.0 0.0 0
5.00 VVUS1431V5 0.66 0.00 0.05 11.0 4.05 151.0 0.0 0
5.50 VVUS1424V5.5 0.52 0.00 0.09 1.0 4.35 1.0 0.0 0
5.50 VVUS1431V5.5 1.75 0.00 0.07 25.0 4.55 151.0 0.0 0
6.00 VVUS1424V6 1.03 0.00 0.27 36.0 2.76 25.0 0.0 0
6.00 VVUS1431V6 2.25 0.00 2.16 128.0 2.73 67.0 0.0 0
6.50 VVUS1424V6.5 1.43 0.00 0.72 59.0 3.25 31.0 0.0 0
6.50 VVUS1431V6.5 2.77 0.00 2.68 78.0 3.25 124.0 0.0 0
7.00 VVUS1424V7 2.02 0.00 1.28 42.0 3.75 31.0 0.0 0
7.00 VVUS1431V7 2.00 0.00 3.10 78.0 3.75 67.0 0.0 0
7.50 VVUS1424V7.5 2.52 0.00 1.72 59.0 4.30 62.0 0.0 0
7.50 VVUS1431V7.5 2.50 0.00 3.65 78.0 4.25 67.0 0.0 0
8.00 VVUS1424V8 3.00 0.00 2.22 59.0 4.80 62.0 0.0 0
8.00 VVUS1431V8 2.98 0.00 4.20 128.0 4.75 67.0 0.0 0
8.50 VVUS1424V8.5 3.10 0.00 2.72 59.0 5.30 62.0 0.0 0
8.50 VVUS1431V8.5 3.40 0.00 2.80 78.0 5.25 67.0 0.0 0