$48.20 +0.75 (1.58%) Clovis Oncology Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 48.20
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.75 (1.58%)
Prev Close: 47.45
Open: 47.31
Bid: 48.20
Ask: 48.21
Options:

Call Options: CLVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CLVS1420L22.5 23.40 0.00 23.30 100.0 27.20 102.0 0.0 0
25.00 CLVS1420L25 24.55 3.65 21.40 68.0 24.70 68.0 1.0 1
30.00 CLVS1420L30 16.00 0.00 16.30 300.0 19.50 93.0 0.0 0
35.00 CLVS1420L35 11.10 0.00 11.40 230.0 14.60 63.0 0.0 0
40.00 CLVS1420L40 7.50 0.80 6.90 387.0 10.00 350.0 7.0 8
45.00 CLVS1420L45 4.30 1.20 3.10 649.0 5.00 168.0 1.0 38
50.00 CLVS1420L50 1.90 0.15 1.65 85.0 2.00 1.0 17.0 244
55.00 CLVS1420L55 0.65 0.09 0.50 87.0 0.85 36.0 46.0 797
60.00 CLVS1420L60 0.20 -0.01 0.20 9.0 0.35 25.0 14.0 680
65.00 CLVS1420L65 0.25 -1.25 0.05 25.0 0.40 62.0 15.0 56
70.00 CLVS1420L70 2.80 0.50 0.05 11.0 0.40 63.0 8.0 419
75.00 CLVS1420L75 2.50 -0.60 0.20 11.0 2.95 170.0 3.0 3
80.00 CLVS1420L80 0.28 -4.42 0.20 112.0 2.95 199.0 1.0 9
85.00 CLVS1420L85 4.60 0.00 0.05 11.0 2.95 528.0 0.0 0

Put Options: CLVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CLVS1420X22.5 4.80 0.00 0.00 0.0 2.95 125.0 0.0 0
25.00 CLVS1420X25 0.10 0.00 0.05 2.0 0.10 20.0 6.0 26
30.00 CLVS1420X30 0.25 0.00 0.05 10.0 0.25 58.0 0.0 0
35.00 CLVS1420X35 0.85 0.00 0.20 10.0 3.10 181.0 0.0 0
40.00 CLVS1420X40 0.20 0.15 0.25 38.0 0.65 23.0 75.0 197
45.00 CLVS1420X45 1.60 0.00 1.15 61.0 1.65 16.0 19.0 740
50.00 CLVS1420X50 4.00 0.00 2.70 495.0 4.30 58.0 45.0 222
55.00 CLVS1420X55 7.62 0.92 6.50 221.0 9.60 559.0 89.0 352
60.00 CLVS1420X60 11.69 0.79 10.90 385.0 14.20 333.0 51.0 210
65.00 CLVS1420X65 10.41 -5.29 15.50 320.0 18.90 99.0 30.0 25
70.00 CLVS1420X70 20.10 -0.40 20.50 432.0 23.80 424.0 173.0 173
75.00 CLVS1420X75 25.50 0.00 25.40 33.0 28.80 38.0 0.0 0
80.00 CLVS1420X80 21.50 -9.00 30.40 244.0 33.80 88.0 4.0 1
85.00 CLVS1420X85 35.50 0.00 35.00 461.0 39.10 417.0 0.0 0