$16.39 +0.40 (2.50%) Neurocrine Biosciences Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 16.39
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.40 (2.50%)
Prev Close: 15.99
Open: 16.07
Bid: 16.40
Ask: 16.41
Options:

Call Options: NBIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NBIX1420I5 10.00 0.00 10.00 336.0 12.00 232.0 0.0 0
6.00 NBIX1420I6 7.70 0.00 7.90 162.0 11.50 112.0 0.0 0
7.00 NBIX1420I7 6.70 0.00 6.90 362.0 10.50 322.0 0.0 0
8.00 NBIX1420I8 6.00 0.00 5.90 532.0 8.70 60.0 0.0 0
9.00 NBIX1420I9 5.80 0.00 6.10 306.0 7.50 16.0 0.0 0
10.00 NBIX1420I10 5.26 0.16 5.60 1050.0 6.50 324.0 100.0 100
11.00 NBIX1420I11 2.85 -1.35 4.30 963.0 5.50 214.0 12.0 12
12.00 NBIX1420I12 2.10 -1.10 3.20 1013.0 4.50 216.0 14.0 14
13.00 NBIX1420I13 1.70 -0.45 2.50 973.0 3.40 16.0 15.0 26
14.00 NBIX1420I14 1.90 0.60 1.70 946.0 2.45 71.0 10.0 34
15.00 NBIX1420I15 1.25 0.45 1.20 395.0 1.50 342.0 1.0 298
16.00 NBIX1420I16 0.20 0.15 0.15 613.0 0.45 1.0 1.0 370
17.00 NBIX1420I17 0.10 0.00 0.05 10.0 0.10 26.0 147.0 472
18.00 NBIX1420I18 0.25 0.00 0.05 10.0 0.15 600.0 2.0 152
19.00 NBIX1420I19 0.25 0.00 0.05 11.0 0.15 507.0 0.0 0
20.00 NBIX1420I20 0.30 0.00 0.05 1.0 0.25 682.0 0.0 0
21.00 NBIX1420I21 0.35 0.00 0.05 15.0 0.25 470.0 0.0 0
22.00 NBIX1420I22 0.25 0.00 0.00 0.0 0.25 520.0 0.0 0

Put Options: NBIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NBIX1420U5 0.25 0.00 0.00 0.0 0.25 520.0 0.0 0
6.00 NBIX1420U6 0.25 0.00 0.00 0.0 0.25 384.0 0.0 0
7.00 NBIX1420U7 0.25 0.00 0.05 10.0 0.25 470.0 0.0 0
8.00 NBIX1420U8 0.25 0.00 0.05 10.0 0.25 682.0 0.0 0
9.00 NBIX1420U9 0.25 0.00 0.05 1.0 0.25 670.0 0.0 0
10.00 NBIX1420U10 0.30 0.05 0.05 10.0 0.25 723.0 65.0 65
11.00 NBIX1420U11 0.11 -0.14 0.05 39.0 0.25 629.0 10.0 59
12.00 NBIX1420U12 0.30 0.25 0.05 4.0 0.10 276.0 24.0 44
13.00 NBIX1420U13 0.05 -0.20 0.05 3.0 0.25 507.0 3.0 2,016
14.00 NBIX1420U14 0.20 -0.05 0.05 10.0 0.25 719.0 2.0 50
15.00 NBIX1420U15 0.45 0.30 0.05 557.0 0.15 3.0 1.0 23
16.00 NBIX1420U16 0.30 0.00 0.05 373.0 0.55 954.0 16.0 49
17.00 NBIX1420U17 0.60 0.00 0.55 31.0 1.45 263.0 0.0 0
18.00 NBIX1420U18 1.25 0.00 1.60 30.0 2.40 621.0 0.0 0
19.00 NBIX1420U19 2.30 0.00 2.55 36.0 3.50 196.0 0.0 0
20.00 NBIX1420U20 3.00 0.00 3.20 275.0 5.00 458.0 0.0 0
21.00 NBIX1420U21 4.30 0.00 4.20 275.0 5.40 458.0 0.0 0
22.00 NBIX1420U22 5.40 0.00 5.50 126.0 6.40 904.0 0.0 0