Synageva BioPharma Corp $63.11

up +0.35


23/9/2014 04:00 PM  |  NASDAQ : GEVA  
Industries : Drugs / Biotechnology
Last Trade: 63.11
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: 0.35 (0.56 %)
Prev Close: 62.76
Open: 62.22
Bid: 63.11
Ask: 63.17
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 1%
Options:

Call Options: GEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1418J40 20.60 0.00 22.50 55.0 25.30 207.0 0.0 0
45.00 GEVA1418J45 26.20 10.40 17.30 87.0 20.30 201.0 1.0 1
50.00 GEVA1418J50 11.00 0.00 12.90 72.0 15.40 225.0 0.0 0
55.00 GEVA1418J55 17.20 10.40 8.30 151.0 10.80 270.0 2.0 16
60.00 GEVA1418J60 24.00 20.10 4.60 205.0 7.40 334.0 1.0 10
65.00 GEVA1418J65 3.90 1.40 1.30 505.0 4.30 332.0 4.0 17
70.00 GEVA1418J70 1.50 1.00 0.20 964.0 2.05 272.0 8.0 15
75.00 GEVA1418J75 1.40 0.85 0.10 469.0 0.85 122.0 10.0 29
80.00 GEVA1418J80 0.75 0.70 0.05 128.0 0.75 2.0 1.0 25
85.00 GEVA1418J85 3.50 3.00 0.10 10.0 0.50 156.0 1.0 161
90.00 GEVA1418J90 0.30 -0.20 0.05 10.0 0.40 104.0 1.0 33
95.00 GEVA1418J95 0.55 -2.35 0.05 11.0 0.40 104.0 4.0 62
100.00 GEVA1418J100 13.20 12.95 0.05 10.0 0.55 181.0 3.0 17
105.00 GEVA1418J105 1.42 -1.43 0.05 11.0 0.50 176.0 10.0 17
110.00 GEVA1418J110 1.15 -1.70 0.10 3.0 0.55 190.0 1.0 30
115.00 GEVA1418J115 1.60 -1.40 0.10 3.0 0.50 149.0 40.0 47
120.00 GEVA1418J120 0.20 -2.10 0.20 4.0 0.50 112.0 32.0 147
125.00 GEVA1418J125 0.60 0.10 0.10 32.0 2.65 161.0 3.0 55
130.00 GEVA1418J130 0.50 0.00 0.05 25.0 2.20 172.0 0.0 0
135.00 GEVA1418J135 2.00 1.80 0.05 11.0 0.05 5.0 5.0 18
140.00 GEVA1418J140 4.50 4.00 0.15 11.0 2.20 172.0 2.0 2
145.00 GEVA1418J145 3.00 2.50 0.10 11.0 2.20 172.0 10.0 11
150.00 GEVA1418J150 4.00 3.50 0.05 11.0 0.50 102.0 5.0 11
155.00 GEVA1418J155 0.50 0.00 0.05 11.0 2.65 161.0 0.0 0

Put Options: GEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1418V40 2.75 2.65 0.05 4.0 0.10 20.0 11.0 20
45.00 GEVA1418V45 0.30 0.00 0.05 50.0 0.50 121.0 5.0 95
50.00 GEVA1418V50 0.20 0.15 0.20 125.0 3.10 274.0 10.0 35
55.00 GEVA1418V55 1.50 0.00 1.00 10.0 4.80 367.0 22.0 104
60.00 GEVA1418V60 2.55 0.00 0.60 724.0 4.90 347.0 8.0 42
65.00 GEVA1418V65 5.10 0.00 3.20 344.0 6.80 339.0 8.0 183
70.00 GEVA1418V70 8.25 0.45 6.70 287.0 9.30 253.0 50.0 373
75.00 GEVA1418V75 5.60 -6.80 10.70 282.0 13.40 199.0 20.0 170
80.00 GEVA1418V80 15.80 -1.10 15.50 177.0 17.70 73.0 1.0 7
85.00 GEVA1418V85 14.50 -7.60 21.50 20.0 22.30 40.0 43.0 1,305
90.00 GEVA1418V90 16.20 -9.90 25.30 173.0 28.10 115.0 25.0 61
95.00 GEVA1418V95 31.50 0.00 30.30 160.0 32.90 80.0 20.0 48
100.00 GEVA1418V100 22.35 -13.35 35.30 160.0 38.10 93.0 1.0 93
105.00 GEVA1418V105 31.50 -9.20 39.50 20.0 43.20 10.0 2.0 1
110.00 GEVA1418V110 31.52 -14.98 45.10 10.0 48.20 10.0 1.0 2
115.00 GEVA1418V115 29.40 -21.40 49.70 10.0 53.20 20.0 2.0 2
120.00 GEVA1418V120 55.00 0.00 54.50 20.0 58.20 10.0 0.0 0
125.00 GEVA1418V125 60.00 0.00 59.80 10.0 63.30 21.0 0.0 0
130.00 GEVA1418V130 55.00 -10.00 64.70 10.0 69.10 21.0 3.0 3
135.00 GEVA1418V135 70.00 0.00 69.50 30.0 74.00 10.0 0.0 0
140.00 GEVA1418V140 48.40 -26.60 74.50 30.0 79.00 10.0 5.0 5
145.00 GEVA1418V145 56.50 -23.50 79.70 1.0 83.80 21.0 10.0 8
150.00 GEVA1418V150 84.80 0.00 84.70 1.0 88.60 21.0 0.0 0
155.00 GEVA1418V155 90.00 0.00 89.80 10.0 94.20 21.0 0.0 0
Trading Center