VIVUS $14.19

up +0.43


19/6/2013 04:19 PM  |  NASDAQ : VVUS  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 14.19
Trade Time: Jun 19 4:00 PM Eastern Daylight Time
Change: 0.43 (3.13 %)
Prev Close: 13.76
Open: 14.25
Bid: 14.12
Ask: 14.76
Get Trend Analysis Icon Get VVUS Trend Analysis - it has underperformed the S&P 500 by 69%
Options:

Call Options: VVUS

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VVUS1322F1 9.65 0.00 11.70 10 14.70 10 0 0
2.00 VVUS1322F2 8.20 0.00 10.70 10 13.70 10 0 0
3.00 VVUS1322F3 0.00 0.00 9.70 10 12.70 10 0 0
4.00 VVUS1322F4 0.00 0.00 8.70 10 11.70 10 0 0
5.00 VVUS1322F5 0.00 0.00 7.70 10 10.70 10 0 0
6.00 VVUS1322F6 0.00 0.00 6.70 10 9.70 10 0 0
7.00 VVUS1322F7 7.15 0.00 5.70 10 8.70 10 0 0
8.00 VVUS1322F8 3.52 0.00 4.70 10 7.00 10 0 11
9.00 VVUS1322F9 3.14 0.00 3.70 10 6.70 10 0 0
10.00 VVUS1314F10 0.00 0.00 3.65 121 4.35 400 0 0
10.00 VVUS1322F10 4.85 0.00 4.15 94 4.35 92 0 5,229
10.00 VVUS1328F10 0.00 0.00 0.00 0 0.00 0 0 0
10.50 VVUS1314F10.5 0.00 0.00 3.15 95 3.85 175 0 0
10.50 VVUS1322F10.5 0.00 0.00 1.57 92 6.10 91 0 0
10.50 VVUS1328F10.5 0.00 0.00 0.00 0 0.00 0 0 0
11.00 VVUS1314F11 3.15 0.00 2.73 36 2.87 36 0 0
11.00 VVUS1322F11 3.05 0.00 3.15 63 3.30 218 0 1,316
11.00 VVUS1328F11 0.00 0.00 0.00 0 0.00 0 0 0
11.50 VVUS1314F11.5 0.00 0.00 1.86 175 2.87 175 0 0
11.50 VVUS1322F11.5 0.00 0.00 0.57 73 5.10 92 0 0
11.50 VVUS1328F11.5 0.00 0.00 0.00 0 0.00 0 0 0
12.00 VVUS1314F12 0.00 0.00 1.69 32 2.35 432 0 0
12.00 VVUS1322F12 2.54 0.00 2.13 160 2.32 439 0 3,403
12.00 VVUS1328F12 0.00 0.00 0.00 0 0.00 0 0 0
12.50 VVUS1314F12.5 0.00 0.00 1.21 68 1.61 169 0 0
12.50 VVUS1322F12.5 0.00 0.00 0.57 300 2.83 300 0 0
12.50 VVUS1328F12.5 0.00 0.00 0.00 0 0.00 0 0 0
13.00 VVUS1314F13 0.00 0.00 0.73 32 1.33 427 0 0
13.00 VVUS1322F13 1.15 0.00 1.82 99 1.70 51 0 7,038
13.00 VVUS1328F13 0.00 0.00 0.00 0 0.00 0 0 0
13.50 VVUS1314F13.5 0.00 0.00 0.22 57 0.46 155 0 0
13.50 VVUS1322F13.5 0.80 0.00 0.72 67 0.77 14 0 111
13.50 VVUS1328F13.5 0.00 0.00 0.00 0 0.00 0 0 0
14.00 VVUS1314F14 0.05 0.00 0.00 0 0.02 50 0 305
14.00 VVUS1322F14 0.40 0.00 0.36 17 0.41 14 0 10,461
14.00 VVUS1328F14 0.00 0.00 0.00 0 0.00 0 0 0
14.50 VVUS1314F14.5 0.02 0.00 0.00 0 0.02 52 0 393
14.50 VVUS1322F14.5 0.16 0.00 0.14 34 0.17 3 0 464
14.50 VVUS1328F14.5 0.00 0.00 0.00 0 0.00 0 0 0
15.00 VVUS1314F15 0.01 0.00 0.00 0 0.01 20 0 688
15.00 VVUS1322F15 0.06 0.00 0.05 25 0.07 348 0 6,684
15.00 VVUS1328F15 0.00 0.00 0.00 0 0.00 0 0 0
15.50 VVUS1314F15.5 0.04 0.00 0.00 0 0.02 55 0 216
15.50 VVUS1322F15.5 0.11 0.00 0.00 0 0.05 284 0 50
15.50 VVUS1328F15.5 0.00 0.00 0.00 0 0.00 0 0 0
16.00 VVUS1314F16 0.00 0.00 0.00 0 0.02 178 0 0
16.00 VVUS1322F16 0.01 0.00 0.00 0 0.04 183 0 3,498
16.00 VVUS1328F16 0.00 0.00 0.00 0 0.00 0 0 0
16.50 VVUS1314F16.5 0.00 0.00 0.00 0 0.14 267 0 0
16.50 VVUS1322F16.5 0.00 0.00 0.00 0 0.08 489 0 0
16.50 VVUS1328F16.5 0.00 0.00 0.00 0 0.00 0 0 0
17.00 VVUS1314F17 0.00 0.00 0.00 0 0.04 417 0 0
17.00 VVUS1322F17 0.03 0.00 0.00 0 0.02 17 0 3,442
17.00 VVUS1328F17 0.00 0.00 0.00 0 0.00 0 0 0
17.50 VVUS1314F17.5 0.00 0.00 0.00 0 0.14 239 0 0
17.50 VVUS1322F17.5 0.00 0.00 0.00 0 1.30 559 0 0
17.50 VVUS1328F17.5 0.00 0.00 0.00 0 0.00 0 0 0
18.00 VVUS1314F18 0.00 0.00 0.00 0 0.11 643 0 0
18.00 VVUS1322F18 0.02 0.00 0.00 0 0.03 145 0 2,278
18.00 VVUS1328F18 0.00 0.00 0.00 0 0.00 0 0 0
18.50 VVUS1328F18.5 0.00 0.00 0.00 0 0.00 0 0 0
19.00 VVUS1322F19 0.04 0.00 0.00 0 0.03 108 0 632
19.00 VVUS1328F19 0.00 0.00 0.00 0 0.00 0 0 0
20.00 VVUS1322F20 0.05 0.00 0.00 0 0.03 61 0 3,936
21.00 VVUS1322F21 0.01 0.00 0.00 0 0.03 40 0 146
22.00 VVUS1322F22 0.01 0.00 0.00 0 0.03 40 0 87
23.00 VVUS1322F23 0.17 0.00 0.00 0 0.03 30 0 145
24.00 VVUS1322F24 0.14 0.00 0.00 0 0.03 30 0 75
25.00 VVUS1322F25 0.03 0.00 0.00 0 0.03 39 0 241
26.00 VVUS1322F26 0.05 0.00 0.00 0 0.03 39 0 239
27.00 VVUS1322F27 0.28 0.00 0.00 0 0.03 31 0 29
28.00 VVUS1322F28 0.20 0.00 0.00 0 0.03 39 0 22
29.00 VVUS1322F29 0.48 0.00 0.00 0 0.03 31 0 55
30.00 VVUS1322F30 0.10 0.00 0.00 0 0.03 31 0 939
31.00 VVUS1322F31 0.00 0.00 0.00 0 4.80 394 0 0
32.00 VVUS1322F32 0.00 0.00 0.00 0 4.80 413 0 0
33.00 VVUS1322F33 0.00 0.00 0.00 0 4.75 436 0 0
34.00 VVUS1322F34 0.00 0.00 0.00 0 4.80 417 0 0
35.00 VVUS1322F35 0.00 0.00 0.00 0 4.75 437 0 0
36.00 VVUS1322F36 0.00 0.00 0.00 0 4.80 393 0 0
37.00 VVUS1322F37 0.00 0.00 0.00 0 4.80 436 0 0
38.00 VVUS1322F38 0.00 0.00 0.00 0 4.80 436 0 0

Put Options: VVUS

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VVUS1322R1 0.00 0.00 0.00 0 4.75 436 0 0
2.00 VVUS1322R2 0.00 0.00 0.00 0 4.80 516 0 0
3.00 VVUS1322R3 0.00 0.00 0.00 0 4.20 475 0 0
4.00 VVUS1322R4 0.00 0.00 0.00 0 4.80 618 0 0
5.00 VVUS1322R5 0.08 0.00 0.00 0 0.03 59 0 10
6.00 VVUS1322R6 0.17 0.00 0.00 0 0.03 56 0 93
7.00 VVUS1322R7 0.21 0.00 0.00 0 0.03 70 0 238
8.00 VVUS1322R8 0.01 0.00 0.00 0 0.03 69 0 773
9.00 VVUS1322R9 0.05 0.00 0.00 0 0.03 68 0 256
10.00 VVUS1314R10 0.00 0.00 0.00 0 0.14 660 0 0
10.00 VVUS1322R10 0.04 0.00 0.00 0 0.03 34 0 3,930
10.00 VVUS1328R10 0.00 0.00 0.00 0 0.00 0 0 0
10.50 VVUS1314R10.5 0.00 0.00 0.00 0 0.14 265 0 0
10.50 VVUS1322R10.5 0.00 0.00 0.00 0 0.64 542 0 0
10.50 VVUS1328R10.5 0.00 0.00 0.00 0 0.00 0 0 0
11.00 VVUS1314R11 0.00 0.00 0.00 0 0.14 652 0 0
11.00 VVUS1322R11 0.01 0.00 0.00 0 0.01 71 0 2,602
11.00 VVUS1328R11 0.00 0.00 0.00 0 0.00 0 0 0
11.50 VVUS1314R11.5 0.00 0.00 0.00 0 0.14 297 0 0
11.50 VVUS1322R11.5 0.00 0.00 0.00 0 1.21 552 0 0
11.50 VVUS1328R11.5 0.00 0.00 0.00 0 0.00 0 0 0
12.00 VVUS1314R12 0.00 0.00 0.00 0 0.06 634 0 0
12.00 VVUS1322R12 0.01 0.00 0.00 0 0.02 5 0 4,104
12.00 VVUS1328R12 0.00 0.00 0.00 0 0.00 0 0 0
12.50 VVUS1314R12.5 0.03 0.00 0.00 0 0.02 54 0 2
12.50 VVUS1322R12.5 0.12 0.00 0.00 0 0.02 8 0 52
12.50 VVUS1328R12.5 0.00 0.00 0.00 0 0.00 0 0 0
13.00 VVUS1314R13 0.03 0.00 0.00 0 0.02 52 0 114
13.00 VVUS1322R13 0.02 0.00 0.01 4 0.03 56 0 2,562
13.00 VVUS1328R13 0.00 0.00 0.00 0 0.00 0 0 0
13.50 VVUS1314R13.5 0.02 0.00 0.00 0 0.02 56 0 127
13.50 VVUS1322R13.5 0.07 0.00 0.06 203 0.09 22 0 53
13.50 VVUS1328R13.5 0.00 0.00 0.00 0 0.00 0 0 0
14.00 VVUS1314R14 0.17 0.00 0.16 46 0.23 14 0 0
14.00 VVUS1322R14 0.20 0.00 0.20 4 0.21 100 0 2,593
14.00 VVUS1328R14 0.00 0.00 0.00 0 0.00 0 0 0
14.50 VVUS1314R14.5 0.67 0.00 0.66 14 0.74 14 0 0
14.50 VVUS1322R14.5 0.47 0.00 0.46 21 0.51 39 0 0
14.50 VVUS1328R14.5 0.00 0.00 0.00 0 0.00 0 0 0
15.00 VVUS1314R15 1.06 0.00 1.16 14 1.26 36 0 0
15.00 VVUS1322R15 0.87 0.00 0.85 18 0.90 33 0 2,206
15.00 VVUS1328R15 0.00 0.00 0.00 0 0.00 0 0 0
15.50 VVUS1314R15.5 1.55 0.00 1.65 36 1.76 36 0 0
15.50 VVUS1322R15.5 0.00 0.00 0.90 215 1.40 33 0 0
15.50 VVUS1328R15.5 0.00 0.00 0.00 0 0.00 0 0 0
16.00 VVUS1314R16 0.00 0.00 1.68 160 2.30 59 0 0
16.00 VVUS1322R16 2.40 0.00 1.80 14 1.89 45 0 232
16.00 VVUS1328R16 0.00 0.00 0.00 0 0.00 0 0 0
16.50 VVUS1314R16.5 0.00 0.00 1.83 80 2.78 68 0 0
16.50 VVUS1322R16.5 0.00 0.00 0.96 285 3.15 285 0 0
16.50 VVUS1328R16.5 0.00 0.00 0.00 0 0.00 0 0 0
17.00 VVUS1314R17 0.00 0.00 2.66 163 3.30 104 0 0
17.00 VVUS1322R17 2.99 0.00 2.73 105 2.88 39 0 175
17.00 VVUS1328R17 0.00 0.00 0.00 0 0.00 0 0 0
17.50 VVUS1314R17.5 0.00 0.00 3.15 72 3.80 73 0 0
17.50 VVUS1322R17.5 0.00 0.00 0.97 92 5.25 285 0 0
17.50 VVUS1328R17.5 0.00 0.00 0.00 0 0.00 0 0 0
18.00 VVUS1314R18 0.00 0.00 3.60 163 4.30 73 0 0
18.00 VVUS1322R18 2.84 0.00 3.70 200 3.90 185 0 281
18.00 VVUS1328R18 0.00 0.00 0.00 0 0.00 0 0 0
18.50 VVUS1328R18.5 0.00 0.00 0.00 0 0.00 0 0 0
19.00 VVUS1322R19 4.70 0.00 4.70 344 4.90 212 0 151
19.00 VVUS1328R19 0.00 0.00 0.00 0 0.00 0 0 0
20.00 VVUS1322R20 5.40 0.00 5.75 131 5.90 165 0 3,190
21.00 VVUS1322R21 7.19 0.00 6.75 33 6.90 38 0 36
22.00 VVUS1322R22 0.00 0.00 6.30 20 9.30 10 0 0
23.00 VVUS1322R23 0.00 0.00 7.30 10 10.30 10 0 0
24.00 VVUS1322R24 13.35 0.00 8.30 10 11.15 24 0 10
25.00 VVUS1322R25 11.86 0.00 9.30 10 12.30 10 0 2
26.00 VVUS1322R26 0.00 0.00 10.30 20 13.30 10 0 0
27.00 VVUS1322R27 0.00 0.00 11.30 10 14.30 10 0 0
28.00 VVUS1322R28 0.00 0.00 12.30 10 15.30 10 0 0
29.00 VVUS1322R29 0.00 0.00 13.30 10 16.30 10 0 0
30.00 VVUS1322R30 16.27 0.00 15.75 64 15.90 39 0 101
31.00 VVUS1322R31 0.00 0.00 15.30 20 18.30 10 0 0
32.00 VVUS1322R32 0.00 0.00 16.30 10 19.30 10 0 0
33.00 VVUS1322R33 0.00 0.00 17.30 10 20.30 20 0 0
34.00 VVUS1322R34 0.00 0.00 18.30 10 21.30 20 0 0
35.00 VVUS1322R35 21.04 0.00 19.30 20 22.30 10 0 100
36.00 VVUS1322R36 0.00 0.00 20.30 10 23.30 10 0 0
37.00 VVUS1322R37 0.00 0.00 21.30 10 24.30 20 0 0
38.00 VVUS1322R38 0.00 0.00 22.30 10 25.30 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center