NPS PHARMACEUTICALS $14.28

up +0.53


17/5/2013 04:17 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 14.28
Trade Time: May 17 4:32 PM Eastern Daylight Time
Change: 0.53 (3.85 %)
Prev Close: 13.75
Open: 13.82
Bid: 11.90
Ask: 0.00
12 Mo. Price Change : 106% - NPSP has outperformed the S&P 500 by 78%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: NPSP

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NPSP1318E1 9.00 0.00 12.40 10 14.20 10 0 0
2.00 NPSP1318E2 7.80 0.00 11.40 10 13.20 10 0 0
3.00 NPSP1318E3 7.00 0.00 10.50 24 11.70 24 0 0
4.00 NPSP1318E4 0.00 0.00 9.80 24 10.40 22 0 0
5.00 NPSP1318E5 4.95 0.00 9.10 186 9.40 47 0 61
6.00 NPSP1318E6 3.20 0.00 8.10 47 8.40 47 0 24
7.00 NPSP1318E7 7.44 0.00 7.10 92 7.40 141 0 15
8.00 NPSP1318E8 6.59 0.00 6.10 164 6.40 91 0 1,393
9.00 NPSP1318E9 5.19 0.00 5.10 311 5.40 82 0 415
10.00 NPSP1318E10 4.05 0.00 4.00 236 4.40 151 0 812
11.00 NPSP1318E11 3.20 0.00 3.20 154 3.40 329 0 3,712
12.00 NPSP1318E12 2.28 0.00 2.25 40 2.30 10 0 592
13.00 NPSP1318E13 1.25 0.00 1.20 149 1.35 108 0 2,304
14.00 NPSP1318E14 0.30 0.00 0.20 297 0.40 184 0 976
15.00 NPSP1318E15 0.15 0.00 0.00 0 0.05 473 0 378
16.00 NPSP1318E16 0.01 0.00 0.00 0 0.05 497 0 65
17.00 NPSP1318E17 0.05 0.00 0.00 0 0.05 567 0 76
18.00 NPSP1318E18 0.00 0.00 0.00 0 0.15 831 0 0
19.00 NPSP1318E19 0.00 0.00 0.00 0 0.15 839 0 0
20.00 NPSP1318E20 0.00 0.00 0.00 0 0.15 839 0 0
21.00 NPSP1318E21 0.00 0.00 0.00 0 0.15 759 0 0

Put Options: NPSP

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NPSP1318Q1 0.00 0.00 0.00 0 0.15 672 0 0
2.00 NPSP1318Q2 0.00 0.00 0.00 0 0.15 672 0 0
3.00 NPSP1318Q3 0.00 0.00 0.00 0 0.15 832 0 0
4.00 NPSP1318Q4 0.00 0.00 0.00 0 0.15 832 0 0
5.00 NPSP1318Q5 0.15 0.00 0.00 0 0.05 296 0 73
6.00 NPSP1318Q6 0.10 0.00 0.00 0 0.05 611 0 162
7.00 NPSP1318Q7 0.25 0.00 0.00 0 0.05 534 0 185
8.00 NPSP1318Q8 0.05 0.00 0.00 0 0.05 223 0 687
9.00 NPSP1318Q9 0.01 0.00 0.00 0 0.05 226 0 189
10.00 NPSP1318Q10 0.05 0.00 0.00 0 0.05 522 0 112
11.00 NPSP1318Q11 0.04 0.00 0.00 0 0.05 496 0 1,683
12.00 NPSP1318Q12 0.15 0.00 0.00 0 0.05 518 0 458
13.00 NPSP1318Q13 0.05 0.00 0.00 0 0.05 485 0 355
14.00 NPSP1318Q14 0.05 0.00 0.00 0 0.05 226 0 414
15.00 NPSP1318Q15 5.60 0.00 0.40 10 0.95 48 0 10
16.00 NPSP1318Q16 0.00 0.00 1.40 10 1.90 32 0 0
17.00 NPSP1318Q17 0.00 0.00 2.55 22 3.10 23 0 0
18.00 NPSP1318Q18 0.00 0.00 3.60 22 4.10 23 0 0
19.00 NPSP1318Q19 0.00 0.00 4.40 77 5.10 77 0 0
20.00 NPSP1318Q20 0.00 0.00 5.30 77 6.20 77 0 0
21.00 NPSP1318Q21 0.00 0.00 6.10 10 7.40 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center