$15.01 +0.55 (3.80%) Avanir Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.01
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.55 (3.80%)
Prev Close: 14.46
Open: 14.46
Bid: 15.00
Ask: 15.01
Options:

Call Options: AVNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AVNR1420L0.5 13.40 0.00 12.40 926.0 16.10 711.0 0.0 0
1.00 AVNR1420L1 11.10 0.00 11.70 715.0 15.90 580.0 0.0 0
1.50 AVNR1420L1.5 11.00 0.00 11.10 786.0 15.40 605.0 0.0 0
2.00 AVNR1420L2 10.10 0.00 10.60 786.0 14.90 605.0 0.0 0
2.50 AVNR1420L2.5 10.00 0.00 10.10 786.0 14.40 605.0 0.0 0
3.00 AVNR1420L3 9.10 0.00 10.80 754.0 12.60 502.0 0.0 0
3.50 AVNR1420L3.5 6.29 -4.01 9.30 1046.0 12.40 708.0 1.0 23
4.00 AVNR1420L4 9.20 -0.10 9.80 1006.0 11.40 625.0 20.0 42
4.50 AVNR1420L4.5 6.90 -2.80 9.40 1205.0 10.60 110.0 20.0 217
5.00 AVNR1420L5 8.00 -1.20 8.90 1315.0 10.20 307.0 1.0 245
5.50 AVNR1420L5.5 9.20 0.00 8.40 1187.0 9.70 415.0 2.0 299
6.00 AVNR1420L6 7.10 -1.10 8.90 10.0 9.20 1.0 33.0 1,772
7.00 AVNR1420L7 7.30 0.10 7.70 831.0 8.20 511.0 1.0 2,241
8.00 AVNR1420L8 4.90 -1.30 5.80 1213.0 7.40 841.0 15.0 301
9.00 AVNR1420L9 4.20 -1.00 5.70 861.0 6.20 369.0 5.0 2,976
10.00 AVNR1420L10 4.00 -0.30 4.70 640.0 5.20 142.0 5.0 183
11.00 AVNR1420L11 3.68 0.38 3.90 55.0 4.10 100.0 17.0 809
12.00 AVNR1420L12 3.10 0.35 3.00 5.0 3.30 333.0 28.0 1,630
13.00 AVNR1420L13 2.35 0.41 2.05 882.0 2.50 419.0 39.0 1,714
14.00 AVNR1420L14 1.45 0.11 1.45 616.0 1.65 50.0 83.0 2,113
15.00 AVNR1420L15 1.05 0.17 0.95 573.0 1.15 231.0 355.0 2,623
16.00 AVNR1420L16 0.60 0.10 0.55 483.0 0.75 185.0 211.0 1,021
17.00 AVNR1420L17 0.35 0.02 0.30 511.0 0.45 185.0 21.0 283
18.00 AVNR1420L18 0.25 0.15 0.15 381.0 0.30 230.0 22.0 2
19.00 AVNR1420L19 0.50 0.00 0.05 528.0 0.50 1201.0 0.0 0
20.00 AVNR1420L20 0.10 -0.05 0.05 64.0 0.30 1030.0 51.0 110
21.00 AVNR1420L21 0.25 0.00 0.05 10.0 0.50 1048.0 0.0 0
22.00 AVNR1420L22 0.40 0.15 0.05 2.0 0.50 1067.0 2.0 2
23.00 AVNR1420L23 0.25 0.00 0.05 10.0 0.50 1054.0 0.0 0
24.00 AVNR1420L24 0.25 0.00 0.05 28.0 0.50 826.0 0.0 0
25.00 AVNR1420L25 0.25 0.00 0.00 0.0 0.50 857.0 40.0 40

Put Options: AVNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AVNR1420X0.5 0.25 0.00 0.00 0.0 0.50 1002.0 0.0 0
1.00 AVNR1420X1 0.25 0.00 0.05 20.0 0.50 648.0 0.0 0
1.50 AVNR1420X1.5 0.10 0.00 0.05 11.0 0.10 1.0 200.0 200
2.00 AVNR1420X2 0.15 -0.10 0.05 11.0 0.10 604.0 40.0 445
2.50 AVNR1420X2.5 0.07 -0.18 0.05 30.0 0.10 465.0 18.0 221
3.00 AVNR1420X3 0.20 -0.10 0.05 484.0 0.50 1694.0 50.0 380
3.50 AVNR1420X3.5 0.05 -0.20 0.05 20.0 0.20 1.0 10.0 88
4.00 AVNR1420X4 0.05 -0.20 0.05 5.0 0.20 1.0 5.0 391
4.50 AVNR1420X4.5 0.10 -0.15 0.05 80.0 0.50 1456.0 130.0 719
5.00 AVNR1420X5 0.08 -0.02 0.05 5.0 0.10 593.0 10.0 422
5.50 AVNR1420X5.5 0.10 -0.15 0.05 40.0 0.50 1661.0 20.0 923
6.00 AVNR1420X6 0.10 -0.15 0.05 20.0 0.50 1176.0 10.0 849
7.00 AVNR1420X7 0.20 0.00 0.05 185.0 0.20 952.0 20.0 85
8.00 AVNR1420X8 0.10 0.05 0.05 81.0 0.50 1269.0 3.0 1,125
9.00 AVNR1420X9 0.15 -0.10 0.10 37.0 0.30 1217.0 2.0 348
10.00 AVNR1420X10 0.15 0.10 0.05 76.0 0.35 448.0 10.0 2,598
11.00 AVNR1420X11 0.21 0.11 0.05 1.0 0.35 5.0 10.0 150
12.00 AVNR1420X12 0.30 0.00 0.15 7.0 0.25 10.0 20.0 1,676
13.00 AVNR1420X13 0.40 -0.10 0.40 19.0 0.50 59.0 95.0 369
14.00 AVNR1420X14 0.70 -0.20 0.70 5.0 0.90 23.0 46.0 333
15.00 AVNR1420X15 1.10 -0.35 1.00 77.0 1.20 485.0 68.0 45
16.00 AVNR1420X16 2.10 0.00 1.50 623.0 1.90 562.0 3.0 45
17.00 AVNR1420X17 2.60 0.00 2.25 395.0 2.80 786.0 0.0 0
18.00 AVNR1420X18 5.60 2.10 3.10 499.0 3.90 1138.0 2.0 2
19.00 AVNR1420X19 7.20 3.00 4.00 373.0 5.00 1046.0 10.0 10
20.00 AVNR1420X20 5.30 0.00 4.90 352.0 6.10 714.0 0.0 0
21.00 AVNR1420X21 8.80 2.80 5.90 189.0 7.10 746.0 4.0 4
22.00 AVNR1420X22 9.80 2.90 6.90 200.0 8.00 756.0 1.0 1
23.00 AVNR1420X23 7.90 0.00 7.80 535.0 9.00 528.0 0.0 0
24.00 AVNR1420X24 8.90 0.00 8.40 655.0 10.30 548.0 0.0 0
25.00 AVNR1420X25 9.90 0.00 9.30 800.0 11.40 768.0 0.0 0