Biocryst Pharmaceuticals Inc $11.74

down -0.02


28/7/2014 04:00 PM  |  NASDAQ : BCRX  
Industries : Drugs / Biotechnology
Last Trade: 11.74
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.17 %)
Prev Close: 11.76
Open: 11.75
Bid: 11.74
Ask: 11.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BCRX Trend Analysis - it has outperformed the S&P 500 by 138%
Options:

Call Options: BCRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 BCRX1416H4 6.85 0.00 6.50 211.0 7.95 120.0 0.0 0
5.00 BCRX1416H5 5.85 0.00 5.50 190.0 7.60 210.0 0.0 0
6.00 BCRX1416H6 5.10 0.00 4.75 330.0 6.25 346.0 0.0 0
7.00 BCRX1416H7 5.29 1.19 4.05 435.0 5.25 360.0 16.0 16
8.00 BCRX1416H8 3.40 -0.30 3.20 443.0 4.30 428.0 20.0 20
9.00 BCRX1416H9 2.80 0.06 2.46 359.0 3.20 330.0 10.0 10
10.00 BCRX1416H10 1.92 0.00 1.72 279.0 2.21 301.0 0.0 0
11.00 BCRX1416H11 1.45 0.00 1.06 180.0 1.31 94.0 10.0 189
12.00 BCRX1416H12 0.76 0.00 0.56 147.0 0.75 92.0 10.0 768
13.00 BCRX1416H13 0.26 -0.19 0.27 116.0 0.40 68.0 64.0 321
14.00 BCRX1416H14 0.30 0.15 0.02 273.0 0.25 309.0 90.0 384
15.00 BCRX1416H15 0.18 0.12 0.04 273.0 0.25 378.0 10.0 43
16.00 BCRX1416H16 0.10 0.09 0.01 120.0 0.25 686.0 51.0 136
17.00 BCRX1416H17 0.25 0.00 0.01 21.0 0.25 498.0 0.0 0
18.00 BCRX1416H18 0.25 0.00 0.01 215.0 0.25 600.0 0.0 0
19.00 BCRX1416H19 0.25 0.00 0.02 235.0 0.25 628.0 0.0 0
20.00 BCRX1416H20 0.25 0.00 0.01 11.0 0.25 400.0 0.0 0

Put Options: BCRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 BCRX1416T4 0.25 0.00 0.00 0.0 0.25 340.0 0.0 0
5.00 BCRX1416T5 0.25 0.00 0.00 0.0 0.25 340.0 0.0 0
6.00 BCRX1416T6 0.25 0.00 0.00 0.0 0.25 329.0 0.0 0
7.00 BCRX1416T7 0.25 0.00 0.01 138.0 0.25 512.0 0.0 0
8.00 BCRX1416T8 0.15 0.14 0.03 189.0 0.18 546.0 20.0 40
9.00 BCRX1416T9 0.15 0.08 0.07 242.0 0.14 10.0 11.0 30
10.00 BCRX1416T10 0.28 0.11 0.19 13.0 0.36 353.0 3.0 3,453
11.00 BCRX1416T11 0.58 0.06 0.43 52.0 0.60 180.0 39.0 116
12.00 BCRX1416T12 0.90 0.04 0.90 128.0 1.22 345.0 70.0 134
13.00 BCRX1416T13 2.06 0.62 1.53 201.0 1.92 279.0 2.0 25
14.00 BCRX1416T14 2.72 0.54 2.21 211.0 2.75 377.0 1.0 1
15.00 BCRX1416T15 3.10 0.10 3.10 245.0 3.90 473.0 150.0 150
16.00 BCRX1416T16 3.80 0.00 3.80 452.0 5.30 243.0 0.0 0
17.00 BCRX1416T17 4.60 0.00 4.80 180.0 6.30 180.0 0.0 0
18.00 BCRX1416T18 5.10 0.00 5.55 527.0 7.60 292.0 0.0 0
19.00 BCRX1416T19 6.05 0.00 6.75 180.0 8.15 180.0 0.0 0
20.00 BCRX1416T20 7.05 0.00 7.75 393.0 8.90 389.0 0.0 0
Trading Center