$17.51 +0.34 (1.98%) Neurocrine Biosciences Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 17.51
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.34 (1.98%)
Prev Close: 17.17
Open: 17.22
Bid: 17.49
Ask: 17.51
Options:

Call Options: NBIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NBIX1422K3 12.80 0.00 13.50 321.0 15.20 180.0 0.0 0
4.00 NBIX1422K4 11.00 0.00 11.10 1.0 15.60 21.0 0.0 0
5.00 NBIX1422K5 8.40 -2.80 11.50 362.0 13.20 265.0 10.0 10
6.00 NBIX1422K6 10.70 0.00 9.40 90.0 13.60 116.0 0.0 0
7.00 NBIX1422K7 8.00 0.00 8.20 542.0 12.60 399.0 0.0 0
8.00 NBIX1422K8 8.20 0.00 7.80 288.0 11.60 185.0 0.0 0
9.00 NBIX1422K9 7.10 0.00 7.80 174.0 9.00 160.0 0.0 0
10.00 NBIX1422K10 6.30 0.00 6.80 161.0 8.00 103.0 0.0 0
11.00 NBIX1422K11 5.40 0.00 5.90 275.0 6.90 10.0 0.0 0
12.00 NBIX1422K12 2.70 -2.20 4.60 642.0 6.00 110.0 12.0 12
13.00 NBIX1422K13 3.97 0.17 4.00 338.0 5.00 56.0 5.0 9
14.00 NBIX1422K14 2.70 0.00 3.10 711.0 4.10 389.0 10.0 128
15.00 NBIX1422K15 2.30 0.00 2.30 818.0 3.20 542.0 3.0 185
16.00 NBIX1422K16 1.72 0.00 1.60 766.0 2.40 647.0 9.0 245
17.00 NBIX1422K17 1.15 0.00 1.00 832.0 1.60 413.0 12.0 388
18.00 NBIX1422K18 0.75 0.00 0.55 814.0 0.95 101.0 6.0 419
19.00 NBIX1422K19 0.45 0.15 0.30 763.0 0.55 40.0 10.0 1,060
20.00 NBIX1422K20 0.30 0.25 0.10 792.0 0.30 10.0 5.0 98
21.00 NBIX1422K21 0.15 -0.20 0.05 11.0 0.30 399.0 1.0 56
22.00 NBIX1422K22 0.75 0.50 0.05 10.0 0.25 550.0 5.0 25
23.00 NBIX1422K23 0.55 0.30 0.05 469.0 0.25 569.0 1.0 11
24.00 NBIX1422K24 0.55 0.30 0.10 10.0 0.25 569.0 10.0 10
25.00 NBIX1422K25 0.10 -0.15 0.05 10.0 0.25 605.0 10.0 38
26.00 NBIX1422K26 0.30 0.05 0.05 10.0 0.25 640.0 1.0 44
27.00 NBIX1422K27 0.80 0.55 0.05 10.0 0.25 595.0 10.0 10
28.00 NBIX1422K28 0.35 0.10 0.05 11.0 0.25 635.0 10.0 21
29.00 NBIX1422K29 0.60 0.35 0.05 11.0 0.25 615.0 10.0 10
30.00 NBIX1422K30 0.40 0.15 0.05 11.0 0.25 638.0 4.0 10
31.00 NBIX1422K31 0.55 0.30 0.05 11.0 0.25 627.0 10.0 10
32.00 NBIX1422K32 0.50 0.25 0.05 10.0 0.25 654.0 10.0 20

Put Options: NBIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NBIX1422W3 0.25 0.00 0.05 10.0 0.25 460.0 0.0 0
4.00 NBIX1422W4 0.25 0.00 0.05 1.0 0.25 470.0 0.0 0
5.00 NBIX1422W5 0.10 -0.15 0.05 1.0 0.25 545.0 10.0 17
6.00 NBIX1422W6 0.35 0.10 0.05 10.0 0.25 512.0 10.0 10
7.00 NBIX1422W7 0.50 0.25 0.05 81.0 0.25 545.0 20.0 20
8.00 NBIX1422W8 0.40 0.15 0.05 118.0 0.25 527.0 5.0 15
9.00 NBIX1422W9 0.80 0.55 0.05 10.0 0.35 551.0 10.0 20
10.00 NBIX1422W10 0.22 -0.03 0.05 10.0 0.55 724.0 11.0 95
11.00 NBIX1422W11 0.25 0.20 0.05 10.0 0.25 456.0 37.0 344
12.00 NBIX1422W12 0.10 0.00 0.05 138.0 0.40 584.0 12.0 270
13.00 NBIX1422W13 0.50 0.35 0.15 65.0 0.50 741.0 10.0 165
14.00 NBIX1422W14 0.65 0.50 0.10 1163.0 0.55 759.0 1.0 1,194
15.00 NBIX1422W15 0.65 0.30 0.20 904.0 0.65 817.0 5.0 131
16.00 NBIX1422W16 0.55 0.00 0.40 510.0 0.90 857.0 5.0 805
17.00 NBIX1422W17 0.85 0.00 0.75 325.0 1.00 40.0 21.0 20
18.00 NBIX1422W18 1.20 -0.15 1.10 224.0 1.50 57.0 1.0 10
19.00 NBIX1422W19 6.50 4.50 1.70 577.0 2.55 721.0 5.0 5
20.00 NBIX1422W20 2.80 0.00 2.60 42.0 3.40 646.0 0.0 0
21.00 NBIX1422W21 3.60 0.00 3.40 96.0 4.30 720.0 0.0 0
22.00 NBIX1422W22 8.00 3.50 4.30 122.0 5.30 571.0 10.0 10
23.00 NBIX1422W23 5.30 0.00 5.20 29.0 6.30 138.0 0.0 0
24.00 NBIX1422W24 6.30 0.00 6.20 48.0 7.20 141.0 0.0 0
25.00 NBIX1422W25 6.40 0.00 7.20 31.0 8.30 129.0 0.0 0
26.00 NBIX1422W26 7.90 0.00 7.70 120.0 9.60 241.0 0.0 0
27.00 NBIX1422W27 8.40 0.00 8.10 100.0 11.20 154.0 0.0 0
28.00 NBIX1422W28 10.20 0.00 9.60 32.0 11.70 112.0 0.0 0
29.00 NBIX1422W29 10.40 0.00 10.90 96.0 12.50 243.0 0.0 0
30.00 NBIX1422W30 11.60 0.00 11.60 33.0 13.90 153.0 0.0 0
31.00 NBIX1422W31 12.50 0.00 12.40 245.0 14.70 280.0 0.0 0
32.00 NBIX1422W32 14.40 0.00 13.90 410.0 15.50 467.0 0.0 0