Synageva BioPharma Corp $69.48

up +1.07


1/8/2014 04:00 PM  |  NASDAQ : GEVA  
Industries : Drugs / Biotechnology
Last Trade: 69.48
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 1.07 (1.56 %)
Prev Close: 68.41
Open: 68.25
Bid: 69.35
Ask: 69.41
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 30%
Options:

Call Options: GEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1416H40 26.20 0.00 27.20 21.0 31.70 20.0 0.0 0
45.00 GEVA1416H45 21.20 0.00 22.30 25.0 25.60 25.0 0.0 0
50.00 GEVA1416H50 16.50 0.00 17.30 25.0 20.60 25.0 0.0 0
55.00 GEVA1416H55 11.70 0.00 12.20 21.0 15.80 10.0 0.0 0
60.00 GEVA1416H60 7.30 0.00 7.70 48.0 11.70 42.0 0.0 0
65.00 GEVA1416H65 3.60 0.00 3.50 31.0 7.70 37.0 0.0 0
70.00 GEVA1416H70 2.70 0.00 0.70 31.0 5.00 31.0 7.0 30
75.00 GEVA1416H75 2.00 0.30 0.55 10.0 1.95 31.0 15.0 231
80.00 GEVA1416H80 2.76 2.26 0.20 10.0 3.40 31.0 1.0 2
85.00 GEVA1416H85 0.30 0.05 0.30 1.0 1.60 60.0 1.0 21
90.00 GEVA1416H90 0.50 -1.50 0.05 11.0 2.00 58.0 2.0 3
95.00 GEVA1416H95 3.00 2.90 0.10 100.0 1.00 36.0 11.0 21
100.00 GEVA1416H100 1.95 0.00 0.05 10.0 1.60 31.0 0.0 0
105.00 GEVA1416H105 3.00 1.05 0.05 10.0 1.50 36.0 4.0 21
110.00 GEVA1416H110 2.35 0.40 0.05 10.0 1.40 36.0 4.0 6
115.00 GEVA1416H115 11.50 9.55 0.05 11.0 4.90 31.0 15.0 15
120.00 GEVA1416H120 1.00 -0.95 0.20 11.0 4.90 31.0 100.0 77
125.00 GEVA1416H125 1.95 0.00 0.05 11.0 4.80 31.0 0.0 0
130.00 GEVA1416H130 1.95 0.00 0.05 11.0 4.90 31.0 0.0 0
135.00 GEVA1416H135 5.80 3.85 0.05 11.0 4.90 31.0 30.0 40
140.00 GEVA1416H140 1.95 0.00 0.05 11.0 1.30 31.0 0.0 0
145.00 GEVA1416H145 1.95 0.00 1.20 111.0 1.30 31.0 0.0 0
150.00 GEVA1416H150 1.95 0.00 0.60 197.0 1.30 31.0 0.0 0
155.00 GEVA1416H155 1.95 0.00 0.00 0.0 1.30 32.0 0.0 0

Put Options: GEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GEVA1416T40 0.20 0.00 0.00 0.0 0.20 30.0 0.0 0
45.00 GEVA1416T45 2.00 0.00 0.10 11.0 1.55 31.0 0.0 0
50.00 GEVA1416T50 0.30 0.00 0.05 11.0 0.30 15.0 0.0 0
55.00 GEVA1416T55 0.20 0.15 0.05 10.0 2.85 32.0 10.0 10
60.00 GEVA1416T60 0.80 0.45 0.15 11.0 3.50 71.0 1.0 12
65.00 GEVA1416T65 2.55 2.05 0.20 31.0 3.00 31.0 4.0 260
70.00 GEVA1416T70 4.95 0.00 1.50 31.0 5.90 31.0 17.0 97
75.00 GEVA1416T75 6.30 0.00 5.00 31.0 9.30 31.0 2.0 15
80.00 GEVA1416T80 10.50 -0.10 9.70 21.0 13.40 31.0 1.0 17
85.00 GEVA1416T85 15.40 0.00 14.50 21.0 18.00 21.0 0.0 0
90.00 GEVA1416T90 17.40 -2.90 19.40 20.0 23.30 21.0 50.0 60
95.00 GEVA1416T95 10.80 -13.60 24.50 20.0 27.80 21.0 10.0 10
100.00 GEVA1416T100 12.90 -16.40 29.50 20.0 32.80 21.0 10.0 10
105.00 GEVA1416T105 34.30 0.00 33.70 21.0 37.80 21.0 0.0 0
110.00 GEVA1416T110 19.20 -20.10 38.20 21.0 42.90 10.0 1.0 1
115.00 GEVA1416T115 44.30 0.00 43.30 21.0 47.80 10.0 0.0 0
120.00 GEVA1416T120 49.30 0.00 48.20 20.0 52.80 21.0 0.0 0
125.00 GEVA1416T125 54.30 0.00 53.20 20.0 57.80 21.0 0.0 0
130.00 GEVA1416T130 59.30 0.00 58.20 20.0 62.80 21.0 0.0 0
135.00 GEVA1416T135 64.30 0.00 63.20 31.0 68.00 21.0 0.0 0
140.00 GEVA1416T140 70.10 0.00 68.20 31.0 72.90 21.0 0.0 0
145.00 GEVA1416T145 75.10 0.00 73.20 20.0 77.80 21.0 0.0 0
150.00 GEVA1416T150 80.10 0.00 78.20 31.0 82.90 21.0 0.0 0
155.00 GEVA1416T155 84.30 0.00 83.20 31.0 87.90 21.0 0.0 0
Trading Center