$15.35 -0.45 (-2.85%) Biodelivery Sciences International Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 15.35
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.45 (-2.85%)
Prev Close: 15.80
Open: 15.75
Bid: 15.35
Ask: 15.36
Options:

Call Options: BDSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BDSI1420L2.5 12.20 0.00 11.70 211.0 14.10 160.0 0.0 0
5.00 BDSI1420L5 5.50 -4.50 10.00 124.0 11.20 148.0 1.0 1
7.50 BDSI1420L7.5 9.00 1.80 7.50 330.0 8.90 490.0 16.0 355
10.00 BDSI1420L10 5.92 0.00 5.00 450.0 6.00 550.0 8.0 287
12.50 BDSI1420L12.5 2.14 -0.16 2.60 435.0 3.50 545.0 69.0 526
15.00 BDSI1420L15 0.90 -0.49 0.90 143.0 1.25 575.0 20.0 1,851
17.50 BDSI1420L17.5 0.32 0.00 0.10 275.0 0.20 22.0 50.0 2,448
20.00 BDSI1420L20 0.05 0.00 0.05 1.0 0.10 171.0 1.0 684
22.50 BDSI1420L22.5 0.25 0.05 0.10 57.0 0.50 598.0 22.0 167

Put Options: BDSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BDSI1420X2.5 0.30 0.00 0.05 11.0 0.50 545.0 0.0 0
5.00 BDSI1420X5 0.05 -0.25 0.05 11.0 0.25 226.0 2.0 24
7.50 BDSI1420X7.5 0.10 -0.20 0.05 3.0 0.50 600.0 2.0 53
10.00 BDSI1420X10 0.10 -0.15 0.05 2.0 0.25 464.0 50.0 283
12.50 BDSI1420X12.5 0.10 0.05 0.05 4.0 0.25 478.0 20.0 1,032
15.00 BDSI1420X15 0.50 0.00 0.50 320.0 0.70 168.0 50.0 936
17.50 BDSI1420X17.5 1.99 0.00 2.25 34.0 2.40 55.0 1.0 303
20.00 BDSI1420X20 5.50 1.50 4.10 620.0 5.10 435.0 28.0 504
22.50 BDSI1420X22.5 6.50 0.00 6.60 413.0 7.60 330.0 0.0 0