Neurocrine Biosciences Inc $13.58

down -0.42


31/7/2014 04:00 PM  |  NASDAQ : NBIX  
Industries : Drugs / Drugs - Generic
Last Trade: 13.58
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.42 (-3.00 %)
Prev Close: 14.00
Open: 13.76
Bid: 13.58
Ask: 13.59
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NBIX Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: NBIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NBIX1416H1 12.30 0.00 12.30 133.0 13.00 273.0 0.0 0
2.00 NBIX1416H2 10.70 0.00 9.50 189.0 12.60 292.0 0.0 0
3.00 NBIX1416H3 9.60 0.00 9.60 142.0 11.50 132.0 0.0 0
4.00 NBIX1416H4 8.80 0.00 7.50 405.0 10.60 396.0 0.0 0
5.00 NBIX1416H5 7.60 0.00 7.70 295.0 9.50 228.0 0.0 0
6.00 NBIX1416H6 7.90 1.30 5.60 405.0 9.90 405.0 1.0 1
7.00 NBIX1416H7 6.10 0.00 6.20 50.0 7.10 128.0 0.0 0
8.00 NBIX1416H8 4.70 0.00 5.20 333.0 6.10 37.0 0.0 0
9.00 NBIX1416H9 3.60 0.00 4.20 336.0 5.10 257.0 0.0 0
10.00 NBIX1416H10 3.23 -0.37 3.00 438.0 4.60 483.0 61.0 87
11.00 NBIX1416H11 7.90 5.20 2.40 447.0 2.95 100.0 12.0 20
12.00 NBIX1416H12 3.40 1.90 1.55 569.0 2.00 126.0 2.0 431
13.00 NBIX1416H13 0.95 -0.10 0.80 656.0 1.15 150.0 1.0 54
14.00 NBIX1416H14 0.50 -0.15 0.45 15.0 0.60 10.0 10.0 145
15.00 NBIX1416H15 0.30 0.00 0.10 655.0 0.40 453.0 5.0 335
16.00 NBIX1416H16 0.15 -0.05 0.05 11.0 0.20 289.0 4.0 132
17.00 NBIX1416H17 0.30 0.00 0.05 8.0 0.20 361.0 1.0 257
18.00 NBIX1416H18 0.35 0.10 0.05 1.0 0.20 457.0 1.0 15
19.00 NBIX1416H19 0.30 0.05 0.05 1.0 0.20 558.0 10.0 420
20.00 NBIX1416H20 0.20 -0.05 0.05 1.0 0.20 474.0 10.0 187
21.00 NBIX1416H21 0.25 0.00 0.05 11.0 0.20 393.0 0.0 0
22.00 NBIX1416H22 2.05 1.80 0.05 10.0 0.20 474.0 300.0 310
23.00 NBIX1416H23 0.10 -0.15 0.05 10.0 0.20 218.0 55.0 173
24.00 NBIX1416H24 0.10 -0.15 0.10 35.0 0.20 252.0 35.0 35
25.00 NBIX1416H25 1.90 1.65 0.05 11.0 0.20 321.0 1.0 12
26.00 NBIX1416H26 0.25 0.00 0.05 11.0 0.20 345.0 0.0 0
27.00 NBIX1416H27 0.50 0.25 0.05 11.0 0.20 345.0 50.0 86
28.00 NBIX1416H28 1.10 0.85 0.05 11.0 0.20 60.0 10.0 10
29.00 NBIX1416H29 0.85 0.60 0.05 20.0 0.20 361.0 1.0 11
30.00 NBIX1416H30 0.60 0.35 0.05 11.0 0.20 360.0 10.0 10
31.00 NBIX1416H31 0.25 0.00 0.05 10.0 0.20 324.0 0.0 0
32.00 NBIX1416H32 0.90 0.65 0.05 11.0 0.20 315.0 1.0 10
33.00 NBIX1416H33 0.55 0.30 0.05 11.0 0.20 360.0 10.0 10
34.00 NBIX1416H34 0.55 0.30 0.05 11.0 0.20 420.0 11.0 11
35.00 NBIX1416H35 0.25 0.00 0.05 11.0 0.20 354.0 0.0 0
36.00 NBIX1416H36 0.25 0.00 0.05 11.0 0.20 271.0 0.0 0
37.00 NBIX1416H37 0.25 0.00 0.05 10.0 0.20 324.0 0.0 0

Put Options: NBIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NBIX1416T1 0.25 0.00 0.05 10.0 0.20 176.0 0.0 0
2.00 NBIX1416T2 0.40 0.00 0.05 10.0 0.20 294.0 0.0 0
3.00 NBIX1416T3 0.25 0.00 0.05 11.0 0.20 240.0 0.0 0
4.00 NBIX1416T4 0.25 0.00 0.05 11.0 0.20 226.0 0.0 0
5.00 NBIX1416T5 0.25 0.00 0.05 10.0 0.25 267.0 0.0 0
6.00 NBIX1416T6 0.25 0.00 0.05 10.0 0.25 247.0 0.0 0
7.00 NBIX1416T7 0.25 0.00 0.05 14.0 0.25 351.0 0.0 0
8.00 NBIX1416T8 1.00 0.75 0.05 10.0 0.25 358.0 20.0 20
9.00 NBIX1416T9 0.25 0.00 0.05 25.0 0.25 320.0 0.0 0
10.00 NBIX1416T10 0.05 -0.20 0.05 673.0 0.25 564.0 520.0 751
11.00 NBIX1416T11 0.30 -0.05 0.05 11.0 0.25 339.0 100.0 100
12.00 NBIX1416T12 0.30 0.00 0.10 102.0 0.35 458.0 5.0 574
13.00 NBIX1416T13 0.60 0.40 0.15 995.0 0.50 179.0 9.0 190
14.00 NBIX1416T14 0.83 0.00 0.70 538.0 1.05 544.0 100.0 473
15.00 NBIX1416T15 1.58 0.00 1.10 626.0 1.75 116.0 100.0 226
16.00 NBIX1416T16 1.50 -0.40 1.95 629.0 2.75 381.0 5.0 110
17.00 NBIX1416T17 2.70 -0.10 3.20 88.0 3.60 187.0 1.0 2
18.00 NBIX1416T18 2.85 0.00 4.10 33.0 4.90 295.0 0.0 0
19.00 NBIX1416T19 4.00 0.00 5.10 288.0 5.90 268.0 0.0 0
20.00 NBIX1416T20 4.30 -0.70 6.10 279.0 6.70 384.0 400.0 400
21.00 NBIX1416T21 5.90 0.00 7.00 161.0 7.90 190.0 0.0 0
22.00 NBIX1416T22 6.30 0.00 7.50 90.0 9.40 200.0 0.0 0
23.00 NBIX1416T23 7.50 0.00 9.00 10.0 9.90 32.0 0.0 0
24.00 NBIX1416T24 7.90 0.00 9.80 21.0 10.90 46.0 0.0 0
25.00 NBIX1416T25 8.90 0.00 11.10 23.0 11.90 60.0 0.0 0
26.00 NBIX1416T26 9.90 0.00 12.10 23.0 12.90 60.0 0.0 0
27.00 NBIX1416T27 10.90 0.00 13.10 23.0 13.90 60.0 0.0 0
28.00 NBIX1416T28 12.90 0.00 13.80 21.0 14.90 46.0 0.0 0
29.00 NBIX1416T29 12.90 0.00 15.10 23.0 16.10 23.0 0.0 0
30.00 NBIX1416T30 13.90 0.00 16.10 23.0 17.10 23.0 0.0 0
31.00 NBIX1416T31 14.90 0.00 15.10 218.0 18.30 33.0 0.0 0
32.00 NBIX1416T32 15.90 0.00 16.00 12.0 19.40 22.0 0.0 0
33.00 NBIX1416T33 16.90 0.00 17.10 25.0 21.30 21.0 0.0 0
34.00 NBIX1416T34 17.90 0.00 18.00 12.0 21.50 22.0 0.0 0
35.00 NBIX1416T35 18.90 0.00 19.00 12.0 22.50 22.0 0.0 0
36.00 NBIX1416T36 19.90 0.00 20.00 12.0 23.50 22.0 0.0 0
37.00 NBIX1416T37 21.90 0.00 23.10 217.0 23.70 198.0 0.0 0
Trading Center