$46.37 +1.01 (2.23%) Clovis Oncology Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 46.37
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +1.01 (2.23%)
Prev Close: 45.36
Open: 45.30
Bid: 46.36
Ask: 46.39
Options:

Call Options: CLVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CLVS1418J20 21.37 -3.03 24.40 686.0 27.00 55.0 1.0 1
22.50 CLVS1418J22.5 21.90 0.00 21.90 564.0 24.50 87.0 0.0 0
25.00 CLVS1418J25 20.10 0.70 19.40 874.0 22.00 108.0 1.0 25
30.00 CLVS1418J30 18.10 3.70 14.40 883.0 17.00 126.0 1.0 7
35.00 CLVS1418J35 13.20 4.00 9.20 942.0 12.20 152.0 1.0 53
40.00 CLVS1418J40 6.40 0.00 5.70 729.0 7.00 45.0 20.0 308
45.00 CLVS1418J45 2.90 0.00 2.55 409.0 3.30 20.0 47.0 1,532
50.00 CLVS1418J50 1.05 0.00 0.95 51.0 1.20 12.0 13.0 2,953
55.00 CLVS1418J55 0.35 0.00 0.25 31.0 0.50 67.0 33.0 491
60.00 CLVS1418J60 0.33 0.28 0.05 21.0 0.65 327.0 5.0 100
65.00 CLVS1418J65 1.15 1.10 0.05 7.0 0.45 303.0 2.0 66
70.00 CLVS1418J70 0.30 -0.10 0.05 1.0 0.40 238.0 100.0 223
75.00 CLVS1418J75 0.10 -0.25 0.10 3.0 0.35 236.0 9.0 161
80.00 CLVS1418J80 0.50 0.15 0.05 1.0 0.35 237.0 5.0 153
85.00 CLVS1418J85 0.05 -0.30 0.05 12.0 0.35 237.0 14.0 32
90.00 CLVS1418J90 0.20 -0.15 0.05 1.0 0.35 212.0 1.0 10
95.00 CLVS1418J95 1.80 1.45 0.05 11.0 0.35 212.0 1.0 8
100.00 CLVS1418J100 0.15 -0.20 0.15 1.0 0.35 212.0 1.0 10
105.00 CLVS1418J105 2.00 1.65 0.05 11.0 0.35 95.0 1.0 22
110.00 CLVS1418J110 3.00 2.65 0.05 10.0 0.35 104.0 3.0 29
115.00 CLVS1418J115 1.20 0.85 0.05 3.0 0.35 97.0 10.0 21
120.00 CLVS1418J120 0.35 0.00 0.05 1.0 0.35 114.0 0.0 0
125.00 CLVS1418J125 1.85 1.50 0.05 11.0 0.35 238.0 100.0 100
130.00 CLVS1418J130 0.65 0.30 0.05 11.0 0.35 213.0 11.0 11
135.00 CLVS1418J135 1.40 1.05 0.10 11.0 0.35 213.0 10.0 10

Put Options: CLVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CLVS1418V20 0.30 -0.05 0.05 11.0 0.35 213.0 1.0 1
22.50 CLVS1418V22.5 0.50 0.15 0.05 11.0 0.35 213.0 20.0 21
25.00 CLVS1418V25 0.03 -0.02 0.10 2.0 0.05 30.0 10.0 507
30.00 CLVS1418V30 0.05 -0.05 0.05 3.0 0.10 20.0 3.0 174
35.00 CLVS1418V35 0.14 0.00 0.05 22.0 0.15 8.0 20.0 967
40.00 CLVS1418V40 0.60 0.00 0.35 31.0 0.75 141.0 1.0 681
45.00 CLVS1418V45 2.10 0.55 1.55 70.0 2.50 239.0 78.0 308
50.00 CLVS1418V50 5.20 0.00 4.40 96.0 6.90 409.0 2.0 123
55.00 CLVS1418V55 11.10 0.00 8.10 320.0 11.10 283.0 2.0 93
60.00 CLVS1418V60 18.30 5.30 13.00 323.0 16.00 593.0 20.0 118
65.00 CLVS1418V65 24.50 6.50 18.00 244.0 21.00 569.0 1.0 7
70.00 CLVS1418V70 25.09 1.99 23.10 122.0 25.70 587.0 20.0 27
75.00 CLVS1418V75 29.00 1.00 28.00 141.0 30.70 449.0 5.0 1
80.00 CLVS1418V80 28.20 -4.70 32.90 321.0 35.90 517.0 4.0 4
85.00 CLVS1418V85 36.00 -1.90 37.90 90.0 40.90 414.0 9.0 12
90.00 CLVS1418V90 28.40 -14.50 42.90 21.0 45.90 96.0 5.0 5
95.00 CLVS1418V95 32.30 -15.60 47.90 21.0 50.90 96.0 5.0 5
100.00 CLVS1418V100 39.00 -13.90 52.90 21.0 55.90 96.0 6.0 5
105.00 CLVS1418V105 30.60 -27.30 57.90 21.0 60.90 88.0 14.0 14
110.00 CLVS1418V110 63.90 1.00 62.90 89.0 65.90 20.0 10.0 11
115.00 CLVS1418V115 67.90 0.00 67.90 90.0 70.90 369.0 0.0 0
120.00 CLVS1418V120 72.90 0.00 72.90 90.0 75.90 369.0 0.0 0
125.00 CLVS1418V125 77.90 0.00 77.90 64.0 80.90 369.0 0.0 0
130.00 CLVS1418V130 82.90 0.00 82.90 90.0 85.90 369.0 0.0 0
135.00 CLVS1418V135 87.90 0.00 87.90 90.0 90.90 369.0 0.0 0