$16.45 -0.57 (-3.35%) Biodelivery Sciences International Inc - NASDAQ

Sep. 22, 2014 | 12:35 PM
Last Trade: 16.45
Trade Time: Sep 22 12:35 PM Eastern Daylight Time
Change: -0.57 (-3.35%)
Prev Close: 17.02
Open: 16.66
Bid: 16.44
Ask: 16.45
Options:

Call Options: BDSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BDSI1418J2.5 13.80 0.00 13.70 176.0 14.90 670.0 0.0 0
5.00 BDSI1418J5 11.00 0.00 11.20 72.0 12.10 105.0 0.0 0
7.50 BDSI1418J7.5 9.00 0.00 8.50 100.0 9.90 104.0 0.0 0
10.00 BDSI1418J10 7.40 0.80 6.30 239.0 7.10 766.0 4.0 5
12.50 BDSI1418J12.5 4.60 0.30 3.90 368.0 4.50 701.0 2.0 333
15.00 BDSI1418J15 2.00 -0.25 1.75 266.0 2.10 761.0 14.0 480
17.50 BDSI1418J17.5 0.60 -0.20 0.45 285.0 0.60 412.0 49.0 720
20.00 BDSI1418J20 0.25 0.00 0.05 602.0 0.30 826.0 8.0 349
22.50 BDSI1418J22.5 0.22 -0.03 0.10 1.0 0.30 753.0 11.0 15
25.00 BDSI1418J25 0.25 0.00 0.05 20.0 0.30 728.0 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 -0.15 0.10 1.0 0.30 900.0 1.0 1
5.00 BDSI1418V5 0.25 0.00 0.00 0.0 0.30 385.0 0.0 0
7.50 BDSI1418V7.5 0.25 0.00 0.00 0.0 0.30 653.0 0.0 0
10.00 BDSI1418V10 0.07 -0.03 0.05 5.0 0.10 223.0 2.0 7
12.50 BDSI1418V12.5 0.15 -0.05 0.15 20.0 0.20 502.0 30.0 41
15.00 BDSI1418V15 0.35 -0.05 0.15 1567.0 0.40 118.0 10.0 584
17.50 BDSI1418V17.5 1.40 0.05 1.25 1042.0 1.65 456.0 2.0 161
20.00 BDSI1418V20 3.35 0.00 3.00 957.0 3.80 277.0 2.0 16
22.50 BDSI1418V22.5 5.20 0.00 5.20 121.0 6.40 121.0 0.0 0
25.00 BDSI1418V25 7.70 0.00 8.00 730.0 8.70 75.0 0.0 0