$17.60 0.00 (0.00%) Biodelivery Sciences International Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 17.60
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 17.60
Open: 17.23
Bid: 17.60
Ask: 18.19
Options:

Call Options: BDSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BDSI1418J2.5 14.40 0.00 14.40 556.0 15.60 410.0 0.0 0
5.00 BDSI1418J5 11.70 0.00 11.70 225.0 13.10 25.0 0.0 0
7.50 BDSI1418J7.5 9.50 0.00 9.50 129.0 10.60 108.0 0.0 0
10.00 BDSI1418J10 7.60 0.00 7.10 465.0 8.00 372.0 4.0 1
12.50 BDSI1418J12.5 4.60 -0.10 4.70 645.0 5.50 566.0 2.0 98
15.00 BDSI1418J15 2.66 0.00 2.60 237.0 2.90 428.0 120.0 531
17.50 BDSI1418J17.5 0.85 0.05 0.80 444.0 1.00 321.0 198.0 1,229
20.00 BDSI1418J20 0.15 0.10 0.05 1014.0 0.25 60.0 6.0 365
22.50 BDSI1418J22.5 0.05 0.00 0.10 1.0 0.30 633.0 5.0 20
25.00 BDSI1418J25 0.30 0.00 0.05 20.0 0.30 661.0 0.0 0

Put Options: BDSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BDSI1418V2.5 0.10 -0.20 0.10 1.0 0.30 743.0 1.0 1
5.00 BDSI1418V5 0.30 0.00 0.00 0.0 0.30 349.0 0.0 0
7.50 BDSI1418V7.5 0.35 0.00 0.00 0.0 0.35 370.0 0.0 0
10.00 BDSI1418V10 0.07 0.02 0.05 5.0 0.05 5.0 2.0 7
12.50 BDSI1418V12.5 0.10 -0.05 0.10 2.0 0.15 470.0 2.0 43
15.00 BDSI1418V15 0.25 0.15 0.10 95.0 0.20 263.0 1.0 807
17.50 BDSI1418V17.5 0.70 0.00 0.70 323.0 0.90 423.0 54.0 220
20.00 BDSI1418V20 3.35 1.10 2.25 589.0 2.80 424.0 2.0 16
22.50 BDSI1418V22.5 4.50 0.00 4.50 278.0 5.40 256.0 0.0 0
25.00 BDSI1418V25 7.00 0.00 7.00 399.0 7.90 450.0 0.0 0