$73.14 -0.96 (-1.30%) Synageva BioPharma Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 73.14
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.96 (-1.30%)
Prev Close: 74.10
Open: 75.14
Bid: 73.07
Ask: 73.14
Options:

Call Options: GEVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GEVA1422K35 36.70 0.00 36.10 21.0 40.20 31.0 0.0 0
40.00 GEVA1422K40 32.60 0.00 31.30 31.0 34.10 31.0 0.0 0
45.00 GEVA1422K45 27.70 0.00 26.40 77.0 29.70 46.0 0.0 0
50.00 GEVA1422K50 23.30 0.00 21.60 77.0 24.50 56.0 0.0 0
55.00 GEVA1422K55 18.80 0.00 17.00 136.0 19.80 94.0 0.0 0
60.00 GEVA1422K60 14.60 0.00 13.10 92.0 15.50 92.0 0.0 0
65.00 GEVA1422K65 9.19 -1.41 8.70 168.0 11.80 93.0 1.0 1
70.00 GEVA1422K70 6.20 -1.10 6.10 57.0 8.70 96.0 2.0 12
75.00 GEVA1422K75 3.50 -1.00 3.60 69.0 6.30 99.0 5.0 25
80.00 GEVA1422K80 3.80 1.60 1.50 107.0 4.90 102.0 10.0 40
85.00 GEVA1422K85 2.94 2.24 0.45 148.0 4.90 120.0 20.0 31
90.00 GEVA1422K90 1.05 0.65 0.30 89.0 1.85 41.0 10.0 12
95.00 GEVA1422K95 0.95 0.80 0.10 95.0 2.80 135.0 5.0 5

Put Options: GEVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GEVA1422W35 0.50 0.00 0.05 10.0 2.10 81.0 0.0 0
40.00 GEVA1422W40 0.50 0.00 0.05 10.0 2.20 89.0 0.0 0
45.00 GEVA1422W45 3.60 0.00 0.05 11.0 2.35 82.0 0.0 0
50.00 GEVA1422W50 0.75 0.65 0.15 11.0 2.65 94.0 10.0 10
55.00 GEVA1422W55 1.85 1.80 0.25 80.0 2.15 111.0 1.0 3
60.00 GEVA1422W60 1.50 1.10 0.85 1.0 3.30 120.0 20.0 21
65.00 GEVA1422W65 5.32 4.42 0.85 225.0 3.60 95.0 26.0 88
70.00 GEVA1422W70 4.20 0.95 2.70 14.0 4.10 10.0 20.0 91
75.00 GEVA1422W75 8.60 4.10 5.40 113.0 8.20 100.0 2.0 2
80.00 GEVA1422W80 14.90 7.40 8.90 55.0 11.80 82.0 1.0 1
85.00 GEVA1422W85 11.40 0.00 12.90 46.0 15.70 92.0 0.0 0
90.00 GEVA1422W90 15.40 0.00 17.30 46.0 20.00 65.0 0.0 0
95.00 GEVA1422W95 19.90 0.00 21.90 20.0 24.80 80.0 0.0 0