Synageva BioPharma Corp $71.80

down -0.32


29/8/2014 03:29 PM  |  NASDAQ : GEVA  
Industries : Drugs / Biotechnology
Last Trade: 71.80
Trade Time: Aug 29 03:29 PM Eastern Daylight Time
Change: -0.32 (-0.44 %)
Prev Close: 72.12
Open: 72.12
Bid: 71.79
Ask: 71.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GEVA Trend Analysis - it has outperformed the S&P 500 by 35%
Options:

Call Options: GEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1420I40 31.20 0.00 30.60 73.0 34.10 110.0 0.0 0
45.00 GEVA1420I45 25.00 0.00 25.70 10.0 29.40 21.0 0.0 0
50.00 GEVA1420I50 20.80 0.00 19.90 10.0 24.20 121.0 0.0 0
55.00 GEVA1420I55 16.50 0.00 15.30 66.0 19.00 110.0 0.0 0
60.00 GEVA1420I60 28.00 16.10 11.00 169.0 14.40 161.0 5.0 5
65.00 GEVA1420I65 7.70 0.00 6.50 275.0 9.80 239.0 0.0 0
70.00 GEVA1420I70 8.00 3.70 3.00 234.0 5.80 208.0 4.0 6
75.00 GEVA1420I75 3.00 1.00 1.30 188.0 4.70 290.0 5.0 26
80.00 GEVA1420I80 0.70 -0.30 0.45 100.0 1.10 54.0 18.0 33
85.00 GEVA1420I85 1.45 1.40 0.05 152.0 1.20 241.0 2.0 8
90.00 GEVA1420I90 0.55 0.30 0.25 10.0 0.50 121.0 2.0 9
95.00 GEVA1420I95 0.45 0.40 0.05 11.0 1.30 214.0 1.0 27
100.00 GEVA1420I100 1.24 -1.46 0.05 11.0 0.50 104.0 5.0 18
105.00 GEVA1420I105 0.65 -1.70 0.10 10.0 0.60 138.0 4.0 503
110.00 GEVA1420I110 0.50 -1.85 0.05 11.0 1.30 171.0 10.0 31
115.00 GEVA1420I115 4.45 2.15 0.10 11.0 1.30 171.0 4.0 13
120.00 GEVA1420I120 1.00 -1.30 0.05 10.0 0.50 102.0 4.0 64
125.00 GEVA1420I125 2.80 0.50 0.25 11.0 0.50 115.0 1.0 36
130.00 GEVA1420I130 7.06 4.76 0.20 11.0 0.50 116.0 29.0 135
135.00 GEVA1420I135 6.30 5.80 0.15 11.0 0.45 116.0 10.0 191
140.00 GEVA1420I140 4.10 1.80 0.10 11.0 1.30 171.0 11.0 32
145.00 GEVA1420I145 4.00 1.70 0.10 11.0 0.60 164.0 5.0 21
150.00 GEVA1420I150 6.30 4.00 0.10 11.0 1.30 156.0 92.0 103
155.00 GEVA1420I155 2.30 0.00 0.05 11.0 1.30 173.0 0.0 0

Put Options: GEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1420U40 0.20 0.00 0.10 11.0 0.20 26.0 10.0 46
45.00 GEVA1420U45 0.30 -3.50 0.05 11.0 0.55 135.0 10.0 22
50.00 GEVA1420U50 0.40 0.15 0.05 11.0 0.10 21.0 10.0 21
55.00 GEVA1420U55 2.65 2.15 0.05 10.0 0.50 159.0 3.0 14
60.00 GEVA1420U60 0.20 0.00 0.25 10.0 2.45 260.0 10.0 47
65.00 GEVA1420U65 0.55 0.20 0.45 193.0 3.00 278.0 20.0 41
70.00 GEVA1420U70 1.75 0.85 1.60 170.0 3.30 181.0 1.0 433
75.00 GEVA1420U75 5.70 0.00 3.80 137.0 7.00 222.0 5.0 63
80.00 GEVA1420U80 12.08 5.88 7.20 176.0 10.50 224.0 50.0 135
85.00 GEVA1420U85 8.80 -2.10 11.30 102.0 14.60 111.0 1.0 9
90.00 GEVA1420U90 20.22 4.52 16.10 87.0 19.40 100.0 51.0 12
95.00 GEVA1420U95 15.20 -5.50 20.90 166.0 24.30 110.0 3.0 3
100.00 GEVA1420U100 17.70 -8.00 25.90 124.0 29.30 80.0 1.0 26
105.00 GEVA1420U105 17.80 -12.80 30.70 20.0 35.30 31.0 1.0 1
110.00 GEVA1420U110 35.50 0.00 35.90 10.0 40.40 31.0 0.0 0
115.00 GEVA1420U115 40.50 0.00 40.60 10.0 44.30 21.0 0.0 0
120.00 GEVA1420U120 45.50 0.00 45.60 10.0 49.30 21.0 0.0 0
125.00 GEVA1420U125 50.50 0.00 50.60 10.0 54.30 21.0 0.0 0
130.00 GEVA1420U130 51.80 -3.70 55.40 10.0 59.30 21.0 6.0 6
135.00 GEVA1420U135 60.50 0.00 60.70 21.0 65.30 10.0 0.0 0
140.00 GEVA1420U140 65.50 0.00 65.70 20.0 70.30 21.0 0.0 0
145.00 GEVA1420U145 70.50 0.00 70.70 20.0 75.30 21.0 0.0 0
150.00 GEVA1420U150 75.50 0.00 75.90 10.0 80.20 11.0 0.0 0
155.00 GEVA1420U155 80.50 0.00 80.90 20.0 85.20 11.0 0.0 0
Trading Center