$3.78 0.00 (0.00%) Vivus Inc - NASDAQ

Sep. 16, 2014 | 05:04 PM
Last Trade: 3.78
Trade Time: Sep 16 05:04 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 3.78
Open: 3.83
Bid: 3.62
Ask: 3.88
Options:

Call Options: VVUS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 VVUS1420I0.5 3.10 0.00 3.10 153.0 3.50 129.0 0.0 0
1.00 VVUS1420I1 2.53 0.00 2.53 169.0 3.10 129.0 0.0 0
1.50 VVUS1420I1.5 2.05 0.00 2.05 159.0 2.43 129.0 0.0 0
2.00 VVUS1420I2 1.66 0.00 1.66 104.0 1.94 61.0 0.0 0
2.50 VVUS1420I2.5 1.78 0.71 1.07 281.0 1.44 219.0 1.0 1
3.00 VVUS1420I3 2.05 1.39 0.66 544.0 0.95 522.0 1.0 60
3.50 VVUS1420I3.5 0.27 0.00 0.30 292.0 0.50 1197.0 10.0 50
4.00 VVUS1420I4 0.05 0.00 0.03 32.0 0.10 637.0 36.0 813
4.50 VVUS1420I4.5 0.01 0.00 0.04 228.0 0.04 757.0 2.0 527
5.00 VVUS1420I5 0.02 -0.03 0.02 3.0 0.05 610.0 5.0 2,816
5.50 VVUS1420I5.5 0.04 -0.01 0.04 39.0 0.05 513.0 75.0 75
6.00 VVUS1420I6 0.04 0.00 0.02 100.0 0.04 5.0 5.0 35,829
6.50 VVUS1420I6.5 0.14 0.00 0.00 0.0 0.14 483.0 0.0 0
7.00 VVUS1420I7 0.02 -0.02 0.02 12.0 0.04 264.0 5.0 827
7.50 VVUS1420I7.5 0.14 0.00 0.00 0.0 0.14 503.0 0.0 0
8.00 VVUS1420I8 0.02 -0.01 0.02 91.0 0.03 60.0 1.0 11,653
9.00 VVUS1420I9 0.19 0.13 0.01 88.0 0.06 655.0 600.0 684
10.00 VVUS1420I10 0.01 -0.05 0.01 14.0 0.06 869.0 3.0 461
11.00 VVUS1420I11 0.32 0.18 0.01 11.0 0.14 1114.0 2.0 62
12.00 VVUS1420I12 0.05 -0.01 0.05 13.0 0.06 883.0 13.0 378
13.00 VVUS1420I13 0.14 0.00 0.03 846.0 0.14 503.0 0.0 0
14.00 VVUS1420I14 0.14 0.00 0.01 11.0 0.14 503.0 45.0 45
15.00 VVUS1420I15 0.11 0.05 0.02 415.0 0.06 589.0 202.0 220
16.00 VVUS1420I16 0.12 0.06 0.07 984.0 0.06 367.0 15.0 15
17.00 VVUS1420I17 0.14 0.00 0.06 33.0 0.14 745.0 0.0 0

Put Options: VVUS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 VVUS1420U0.5 0.14 0.00 0.00 0.0 0.14 528.0 0.0 0
1.00 VVUS1420U1 0.14 0.00 0.01 51.0 0.14 503.0 0.0 0
1.50 VVUS1420U1.5 0.14 0.00 0.00 0.0 0.14 528.0 0.0 0
2.00 VVUS1420U2 0.11 0.05 0.01 36.0 0.06 253.0 10.0 10
2.50 VVUS1420U2.5 0.06 0.00 0.00 0.0 0.06 290.0 0.0 0
3.00 VVUS1420U3 0.02 0.00 0.01 1.0 0.02 79.0 40.0 316
3.50 VVUS1420U3.5 0.13 0.03 0.07 75.0 0.10 528.0 24.0 24
4.00 VVUS1420U4 0.33 0.06 0.25 431.0 0.31 134.0 607.0 1,595
4.50 VVUS1420U4.5 0.38 -0.30 0.68 148.0 0.88 298.0 15.0 26
5.00 VVUS1420U5 1.30 0.00 1.17 531.0 1.35 954.0 5.0 634
5.50 VVUS1420U5.5 1.63 0.00 1.63 264.0 1.94 385.0 0.0 0
6.00 VVUS1420U6 2.22 0.00 2.15 372.0 2.29 226.0 1.0 3,290
6.50 VVUS1420U6.5 2.63 0.00 2.63 54.0 2.79 35.0 0.0 0
7.00 VVUS1420U7 3.25 0.00 3.15 518.0 3.30 559.0 1.0 1,795
7.50 VVUS1420U7.5 3.60 0.00 3.60 81.0 3.80 35.0 0.0 0
8.00 VVUS1420U8 4.15 0.00 4.15 565.0 4.30 595.0 300.0 2,795
9.00 VVUS1420U9 5.30 0.00 5.15 583.0 5.35 591.0 50.0 913
10.00 VVUS1420U10 6.26 0.00 6.15 293.0 6.30 241.0 7.0 311
11.00 VVUS1420U11 6.82 -0.13 6.95 675.0 7.40 649.0 10.0 88
12.00 VVUS1420U12 7.80 0.00 7.80 145.0 8.35 51.0 0.0 0
13.00 VVUS1420U13 7.87 1.07 8.80 145.0 9.35 50.0 9.0 9
14.00 VVUS1420U14 9.98 0.18 9.80 559.0 10.35 384.0 10.0 98
15.00 VVUS1420U15 9.93 -0.87 10.80 997.0 11.40 858.0 1.0 111
16.00 VVUS1420U16 11.40 -0.10 11.50 35.0 12.35 435.0 10.0 10
17.00 VVUS1420U17 13.00 0.50 12.50 727.0 13.35 567.0 8.0 62