Avanir Pharmaceuticals Inc $11.04

down -0.17


23/9/2014 02:41 PM  |  NASDAQ : AVNR  
Industries : Drugs / Drugs - Generic
Last Trade: 11.04
Trade Time: Sep 23 02:41 PM Eastern Daylight Time
Change: -0.17 (-1.52 %)
Prev Close: 11.21
Open: 10.50
Bid: 11.04
Ask: 11.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AVNR Trend Analysis - it has outperformed the S&P 500 by 141%
Options:

Call Options: AVNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AVNR1418J1 11.70 1.80 9.60 1269.0 10.30 883.0 8.0 48,773
2.00 AVNR1418J2 8.70 0.00 8.30 766.0 9.30 696.0 0.0 0
2.50 AVNR1418J2.5 8.40 0.00 7.80 215.0 8.90 273.0 0.0 0
3.00 AVNR1418J3 3.80 -3.90 5.90 2025.0 9.20 1550.0 25.0 30
4.00 AVNR1418J4 6.00 -0.70 6.30 1608.0 7.30 1002.0 14.0 112
5.00 AVNR1418J5 6.86 1.16 5.30 1667.0 6.30 1029.0 10.0 63
6.00 AVNR1418J6 5.00 -0.20 4.80 1222.0 5.30 1137.0 5.0 4,611
7.00 AVNR1418J7 4.00 -0.37 3.80 1233.0 4.40 1325.0 8.0 3,629
8.00 AVNR1418J8 2.75 -0.55 2.85 1206.0 3.40 1065.0 8.0 2,570
9.00 AVNR1418J9 2.10 0.00 1.90 1570.0 2.55 1159.0 150.0 31
10.00 AVNR1418J10 1.55 -0.25 1.40 31.0 1.55 3.0 1141.0 3,921
11.00 AVNR1418J11 1.05 -0.15 0.85 37.0 1.00 50.0 351.0 2,045
12.00 AVNR1418J12 0.65 0.00 0.55 755.0 0.70 479.0 199.0 416
13.00 AVNR1418J13 0.35 -0.10 0.25 1031.0 0.40 3.0 520.0 721
14.00 AVNR1418J14 0.25 0.05 0.10 1406.0 0.35 1394.0 10.0 751
15.00 AVNR1418J15 0.10 0.00 0.10 685.0 0.15 91.0 10.0 216
16.00 AVNR1418J16 0.30 0.05 0.10 207.0 0.25 1380.0 15.0 29
17.00 AVNR1418J17 0.29 0.04 0.05 526.0 0.25 1162.0 1.0 1
18.00 AVNR1418J18 0.10 -0.15 0.10 124.0 0.25 1186.0 20.0 9
19.00 AVNR1418J19 0.25 0.00 0.05 354.0 0.25 1111.0 0.0 0
20.00 AVNR1418J20 0.25 0.00 0.05 307.0 0.25 1111.0 0.0 0
21.00 AVNR1418J21 0.25 0.00 0.05 10.0 0.25 1111.0 0.0 0
22.00 AVNR1418J22 0.25 0.00 0.05 1.0 0.25 1121.0 0.0 0
23.00 AVNR1418J23 0.25 0.00 0.05 1.0 0.25 1121.0 0.0 0
24.00 AVNR1418J24 0.25 0.00 0.05 1.0 0.25 1087.0 0.0 0

Put Options: AVNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AVNR1418V1 0.05 0.00 0.00 0.0 0.05 1000.0 0.0 0
2.00 AVNR1418V2 0.05 0.00 0.00 0.0 0.05 1000.0 0.0 0
2.50 AVNR1418V2.5 0.05 0.00 0.00 0.0 0.05 1000.0 0.0 0
3.00 AVNR1418V3 0.05 0.00 0.00 0.0 0.05 1000.0 0.0 0
4.00 AVNR1418V4 0.03 -0.02 0.05 12.0 0.05 1000.0 23.0 82
5.00 AVNR1418V5 0.03 -0.02 0.05 5.0 0.05 1033.0 90.0 18,765
6.00 AVNR1418V6 0.05 0.00 0.05 22.0 0.05 308.0 37.0 15,903
7.00 AVNR1418V7 0.05 -0.10 0.05 3.0 0.05 119.0 101.0 369
8.00 AVNR1418V8 0.10 -0.05 0.05 903.0 0.15 319.0 164.0 993
9.00 AVNR1418V9 0.30 0.00 0.20 828.0 0.35 543.0 180.0 938
10.00 AVNR1418V10 0.55 -0.01 0.50 50.0 0.60 585.0 109.0 5,717
11.00 AVNR1418V11 1.00 0.05 0.95 10.0 1.15 1443.0 90.0 1,192
12.00 AVNR1418V12 1.65 0.12 1.50 913.0 1.75 1196.0 64.0 1,258
13.00 AVNR1418V13 2.35 0.18 2.30 210.0 2.55 1232.0 22.0 109
14.00 AVNR1418V14 3.40 0.50 3.00 1109.0 3.50 1253.0 50.0 50
15.00 AVNR1418V15 4.20 0.40 4.00 599.0 4.30 1009.0 221.0 20
16.00 AVNR1418V16 4.60 -0.10 4.90 704.0 5.30 916.0 12.0 11
17.00 AVNR1418V17 5.70 0.00 5.90 487.0 6.30 702.0 0.0 0
18.00 AVNR1418V18 6.60 0.00 6.90 370.0 7.30 702.0 0.0 0
19.00 AVNR1418V19 7.60 0.00 7.90 355.0 8.30 671.0 0.0 0
20.00 AVNR1418V20 7.90 -0.70 8.90 360.0 9.40 1065.0 10.0 10
21.00 AVNR1418V21 10.10 0.50 9.90 325.0 10.30 945.0 40.0 10
22.00 AVNR1418V22 9.90 -0.70 10.70 982.0 11.40 925.0 10.0 10
23.00 AVNR1418V23 11.60 0.00 11.70 733.0 12.40 731.0 0.0 0
24.00 AVNR1418V24 12.60 0.00 12.70 964.0 13.40 915.0 0.0 0
Trading Center