$19.93 -0.02 (-0.10%) Neurocrine Biosciences Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 19.93
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.02 (-0.10%)
Prev Close: 19.95
Open: 20.00
Bid: 19.93
Ask: 19.94
Options:

Call Options: NBIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NBIX1420L3 16.10 0.00 16.40 364.0 18.10 539.0 0.0 0
4.00 NBIX1420L4 13.60 0.00 14.40 70.0 17.20 161.0 0.0 0
5.00 NBIX1420L5 14.10 0.00 13.60 70.0 16.20 161.0 0.0 0
6.00 NBIX1420L6 13.10 0.00 12.60 60.0 15.20 252.0 0.0 0
7.00 NBIX1420L7 6.67 -5.43 12.30 85.0 14.10 351.0 1.0 24
8.00 NBIX1420L8 11.00 0.00 10.40 56.0 13.40 161.0 0.0 0
9.00 NBIX1420L9 10.10 0.00 9.40 70.0 12.10 161.0 0.0 0
10.00 NBIX1420L10 7.76 -1.54 8.40 681.0 11.40 591.0 4.0 198
11.00 NBIX1420L11 8.20 0.00 7.80 20.0 10.20 165.0 0.0 0
12.00 NBIX1420L12 3.60 -3.60 7.30 595.0 9.20 585.0 39.0 979
13.00 NBIX1420L13 2.90 -3.30 6.60 250.0 8.20 378.0 37.0 50
14.00 NBIX1420L14 3.40 -1.80 4.50 516.0 7.50 486.0 5.0 20
15.00 NBIX1420L15 4.00 -0.30 4.60 393.0 6.20 856.0 2.0 456
16.00 NBIX1420L16 3.70 0.30 3.60 522.0 5.30 779.0 20.0 277
17.00 NBIX1420L17 2.18 -0.37 2.75 619.0 4.00 859.0 1.0 366
18.00 NBIX1420L18 2.50 0.60 1.85 700.0 3.20 931.0 6.0 297
19.00 NBIX1420L19 1.29 0.00 1.25 629.0 2.40 1000.0 3.0 251
20.00 NBIX1420L20 0.83 0.03 0.80 274.0 1.55 986.0 10.0 561
21.00 NBIX1420L21 0.45 0.20 0.30 828.0 0.90 761.0 11.0 19
22.00 NBIX1420L22 0.20 0.15 0.05 609.0 0.55 719.0 40.0 47
23.00 NBIX1420L23 0.35 0.00 0.05 830.0 0.30 380.0 0.0 0
24.00 NBIX1420L24 0.05 -0.30 0.05 838.0 0.30 531.0 10.0 20
25.00 NBIX1420L25 0.13 -0.22 0.05 10.0 0.30 726.0 20.0 63
26.00 NBIX1420L26 0.65 0.30 0.05 753.0 0.30 586.0 1.0 10
27.00 NBIX1420L27 0.65 0.30 0.05 10.0 0.30 528.0 2.0 10
28.00 NBIX1420L28 0.40 0.15 0.05 595.0 0.35 514.0 10.0 10
29.00 NBIX1420L29 0.35 0.10 0.05 1.0 0.35 528.0 10.0 10
30.00 NBIX1420L30 0.45 0.10 0.10 10.0 0.30 528.0 20.0 12
31.00 NBIX1420L31 0.60 0.35 0.05 1.0 0.50 550.0 10.0 10
32.00 NBIX1420L32 0.55 0.30 0.05 10.0 0.50 550.0 10.0 25
33.00 NBIX1420L33 0.25 0.00 0.00 0.0 0.50 386.0 0.0 0
34.00 NBIX1420L34 0.25 0.00 0.00 0.0 0.50 386.0 0.0 0
35.00 NBIX1420L35 0.23 -0.07 0.05 10.0 0.50 895.0 30.0 21

Put Options: NBIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NBIX1420X3 0.35 0.00 0.05 16.0 0.30 642.0 0.0 0
4.00 NBIX1420X4 0.35 0.00 0.05 16.0 0.30 606.0 0.0 0
5.00 NBIX1420X5 0.25 0.00 0.05 16.0 0.35 628.0 10.0 10
6.00 NBIX1420X6 0.20 -0.05 0.05 16.0 0.35 517.0 1.0 10
7.00 NBIX1420X7 0.60 0.25 0.05 16.0 0.30 480.0 5.0 31
8.00 NBIX1420X8 0.85 0.55 0.05 10.0 0.40 778.0 10.0 10
9.00 NBIX1420X9 1.45 1.15 0.05 10.0 0.40 745.0 10.0 10
10.00 NBIX1420X10 0.05 -0.05 0.05 146.0 0.10 40.0 146.0 299
11.00 NBIX1420X11 1.50 1.15 0.05 10.0 0.30 478.0 9.0 107
12.00 NBIX1420X12 0.34 0.04 0.05 10.0 0.50 795.0 1.0 471
13.00 NBIX1420X13 0.25 -0.05 0.05 10.0 0.50 780.0 3.0 219
14.00 NBIX1420X14 0.36 0.01 0.05 866.0 0.25 459.0 2.0 348
15.00 NBIX1420X15 0.22 0.00 0.05 1.0 0.25 500.0 20.0 658
16.00 NBIX1420X16 0.70 0.30 0.05 10.0 0.50 775.0 219.0 421
17.00 NBIX1420X17 2.05 2.00 0.05 1069.0 0.40 346.0 6.0 26
18.00 NBIX1420X18 0.45 0.00 0.15 907.0 0.50 237.0 20.0 602
19.00 NBIX1420X19 2.79 2.34 0.20 1085.0 0.90 772.0 3.0 2
20.00 NBIX1420X20 0.95 -0.04 0.50 984.0 1.35 793.0 10.0 26
21.00 NBIX1420X21 4.30 2.90 0.95 969.0 2.00 716.0 3.0 35
22.00 NBIX1420X22 3.80 1.65 1.50 572.0 2.65 368.0 2.0 44
23.00 NBIX1420X23 3.00 0.00 2.25 594.0 3.50 309.0 0.0 0
24.00 NBIX1420X24 7.10 3.40 2.80 495.0 5.70 460.0 5.0 5
25.00 NBIX1420X25 4.70 0.00 3.90 308.0 5.60 313.0 0.0 0
26.00 NBIX1420X26 5.70 0.00 4.80 162.0 6.70 358.0 0.0 0
27.00 NBIX1420X27 6.50 0.00 5.80 349.0 7.60 305.0 0.0 0
28.00 NBIX1420X28 7.80 0.00 6.00 534.0 9.10 444.0 0.0 0
29.00 NBIX1420X29 8.70 0.00 7.70 354.0 9.80 322.0 0.0 0
30.00 NBIX1420X30 9.40 0.00 8.70 98.0 11.10 295.0 0.0 0
31.00 NBIX1420X31 10.50 0.00 9.30 231.0 12.30 299.0 0.0 0
32.00 NBIX1420X32 11.50 0.00 10.10 232.0 13.30 299.0 0.0 0
33.00 NBIX1420X33 12.30 0.00 10.80 45.0 14.60 75.0 0.0 0
34.00 NBIX1420X34 13.30 0.00 11.80 56.0 15.60 165.0 0.0 0
35.00 NBIX1420X35 14.70 0.00 13.80 515.0 15.70 315.0 0.0 0