$81.20 -0.96 (-1.17%) Synageva BioPharma Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 81.20
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.96 (-1.17%)
Prev Close: 82.16
Open: 82.65
Bid: 81.20
Ask: 81.25
Options:

Call Options: GEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1420L40 40.40 0.00 39.10 20.0 43.10 20.0 0.0 0
45.00 GEVA1420L45 35.00 0.00 33.90 21.0 38.20 3.0 0.0 0
50.00 GEVA1420L50 30.60 0.00 28.90 22.0 33.10 19.0 0.0 0
55.00 GEVA1420L55 26.00 0.00 24.70 32.0 28.20 11.0 0.0 0
60.00 GEVA1420L60 18.30 -2.90 20.00 21.0 23.30 10.0 2.0 2
65.00 GEVA1420L65 9.74 -6.26 15.30 50.0 18.50 81.0 1.0 1
70.00 GEVA1420L70 6.19 -5.61 11.10 28.0 12.20 32.0 1.0 2
75.00 GEVA1420L75 6.27 -1.73 6.90 77.0 8.00 52.0 2.0 11
80.00 GEVA1420L80 4.95 0.00 4.00 26.0 4.70 80.0 4.0 50
85.00 GEVA1420L85 2.85 0.00 1.80 60.0 2.35 64.0 1.0 15
90.00 GEVA1420L90 1.25 0.00 0.70 42.0 1.10 58.0 1.0 24
95.00 GEVA1420L95 0.35 0.00 0.20 10.0 0.50 85.0 0.0 0
100.00 GEVA1420L100 1.00 0.95 0.10 3.0 0.25 45.0 11.0 11
105.00 GEVA1420L105 0.75 0.50 0.10 10.0 0.25 49.0 10.0 10
110.00 GEVA1420L110 0.25 0.00 0.05 11.0 0.50 83.0 0.0 0

Put Options: GEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1420X40 0.25 0.00 0.05 10.0 0.50 83.0 0.0 0
45.00 GEVA1420X45 0.25 0.00 0.05 10.0 0.50 69.0 0.0 0
50.00 GEVA1420X50 0.25 0.00 0.10 10.0 0.50 83.0 0.0 0
55.00 GEVA1420X55 0.25 0.00 0.05 3.0 0.50 82.0 0.0 0
60.00 GEVA1420X60 1.30 1.05 0.05 22.0 0.25 35.0 10.0 21
65.00 GEVA1420X65 0.42 0.32 0.10 32.0 0.25 37.0 10.0 21
70.00 GEVA1420X70 1.15 0.75 0.40 45.0 0.75 54.0 20.0 24
75.00 GEVA1420X75 1.00 0.00 1.20 70.0 1.70 82.0 3.0 110
80.00 GEVA1420X80 9.91 7.41 2.95 44.0 3.60 69.0 50.0 11
85.00 GEVA1420X85 4.90 0.00 5.60 62.0 6.60 64.0 0.0 0
90.00 GEVA1420X90 8.40 0.00 9.30 42.0 10.40 48.0 0.0 0
95.00 GEVA1420X95 12.70 0.00 12.60 66.0 15.80 63.0 0.0 0
100.00 GEVA1420X100 16.90 0.00 17.00 52.0 19.80 23.0 0.0 0
105.00 GEVA1420X105 21.70 0.00 21.70 34.0 24.90 21.0 0.0 0
110.00 GEVA1420X110 26.60 0.00 26.90 64.0 30.10 46.0 0.0 0