$26.93 -2.15 (-7.39%) NPS Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 26.93
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -2.15 (-7.39%)
Prev Close: 29.08
Open: 27.50
Bid: 26.92
Ask: 26.93
Options:

Call Options: NPSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NPSP1422K13 14.10 0.00 13.10 380.0 15.90 584.0 0.0 0
14.00 NPSP1422K14 9.10 -4.00 12.10 427.0 14.90 558.0 11.0 11
15.00 NPSP1422K15 13.30 1.10 11.10 171.0 12.80 106.0 1.0 1
16.00 NPSP1422K16 12.50 0.00 10.10 577.0 12.70 712.0 20.0 53
17.00 NPSP1422K17 10.30 0.00 9.10 101.0 10.80 106.0 0.0 0
18.00 NPSP1422K18 12.20 2.80 8.10 123.0 9.80 71.0 1.0 1
19.00 NPSP1422K19 7.83 -0.27 7.10 610.0 8.90 411.0 20.0 20
20.00 NPSP1422K20 8.50 0.90 6.30 380.0 7.90 236.0 1.0 6
21.00 NPSP1422K21 8.50 0.00 5.30 745.0 6.90 425.0 5.0 45
22.00 NPSP1422K22 5.14 -1.86 4.70 640.0 5.80 478.0 30.0 59
23.00 NPSP1422K23 4.00 -1.80 3.80 715.0 5.10 658.0 3.0 31
24.00 NPSP1422K24 4.70 -1.00 3.00 783.0 3.70 105.0 356.0 1,048
25.00 NPSP1422K25 3.10 -2.00 2.35 804.0 3.20 493.0 268.0 2,721
26.00 NPSP1422K26 2.35 -1.95 1.75 746.0 2.30 323.0 50.0 590
27.00 NPSP1422K27 1.40 -2.10 1.40 20.0 1.70 215.0 216.0 985
28.00 NPSP1422K28 1.10 -1.75 0.95 50.0 1.20 2.0 469.0 4,181
29.00 NPSP1422K29 0.95 -1.70 0.60 530.0 0.85 26.0 2068.0 1,731
30.00 NPSP1422K30 0.50 -1.55 0.35 99.0 0.70 210.0 613.0 6,571
31.00 NPSP1422K31 0.55 -1.11 0.20 278.0 0.50 295.0 673.0 3,886
32.00 NPSP1422K32 0.23 -1.07 0.15 20.0 0.35 105.0 1864.0 5,758
33.00 NPSP1422K33 0.30 -0.75 0.05 61.0 0.30 238.0 27.0 6,600
34.00 NPSP1422K34 0.25 -0.50 0.05 11.0 0.20 61.0 66.0 1,540
35.00 NPSP1422K35 0.15 -0.50 0.05 17.0 0.25 261.0 181.0 1,638
36.00 NPSP1422K36 0.50 0.00 0.05 1.0 0.50 635.0 1.0 760
37.00 NPSP1422K37 0.05 0.00 0.05 7.0 0.40 563.0 7.0 121
38.00 NPSP1422K38 0.10 -0.30 0.10 10.0 0.20 207.0 10.0 217
39.00 NPSP1422K39 0.15 0.05 0.10 440.0 0.50 546.0 7.0 69
40.00 NPSP1422K40 0.05 -0.05 0.05 6.0 0.10 61.0 26.0 1,170
41.00 NPSP1422K41 0.20 -0.30 0.05 1.0 0.50 526.0 4.0 1,052
42.00 NPSP1422K42 0.05 -0.45 0.05 16.0 0.50 515.0 1.0 76
43.00 NPSP1422K43 0.75 0.25 0.05 16.0 0.50 459.0 1.0 9
44.00 NPSP1422K44 0.70 0.20 0.05 15.0 0.50 434.0 50.0 51
45.00 NPSP1422K45 0.50 0.00 0.05 20.0 0.50 393.0 5.0 48
46.00 NPSP1422K46 0.25 -0.25 0.30 11.0 0.50 361.0 10.0 32
47.00 NPSP1422K47 0.35 -0.15 0.30 10.0 0.50 361.0 5.0 7
48.00 NPSP1422K48 0.60 0.10 0.15 11.0 0.50 341.0 10.0 11
49.00 NPSP1422K49 0.55 0.10 0.10 11.0 0.50 361.0 1.0 3
50.00 NPSP1422K50 0.05 -0.40 0.05 10.0 0.50 361.0 20.0 20

Put Options: NPSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NPSP1422W13 0.50 0.00 0.15 1.0 0.50 311.0 0.0 0
14.00 NPSP1422W14 0.05 0.00 0.05 40.0 0.15 31.0 80.0 40
15.00 NPSP1422W15 0.15 -0.35 0.10 328.0 0.50 257.0 1.0 2
16.00 NPSP1422W16 0.50 0.00 0.05 336.0 0.50 252.0 0.0 0
17.00 NPSP1422W17 0.30 0.25 0.05 10.0 0.10 31.0 7.0 30
18.00 NPSP1422W18 0.10 0.05 0.05 5.0 0.15 77.0 110.0 131
19.00 NPSP1422W19 0.15 -0.05 0.05 13.0 0.20 66.0 20.0 344
20.00 NPSP1422W20 0.15 -0.29 0.15 10.0 0.25 6.0 35.0 2,977
21.00 NPSP1422W21 0.15 -0.30 0.10 153.0 0.35 119.0 7.0 2,817
22.00 NPSP1422W22 0.25 -0.25 0.15 552.0 0.45 241.0 1.0 623
23.00 NPSP1422W23 0.30 -0.45 0.40 6.0 0.55 18.0 19.0 1,442
24.00 NPSP1422W24 0.55 -0.42 0.45 340.0 0.75 239.0 313.0 3,136
25.00 NPSP1422W25 0.74 -0.37 0.75 31.0 1.05 298.0 895.0 2,639
26.00 NPSP1422W26 1.05 -0.30 1.05 34.0 1.45 350.0 2343.0 1,889
27.00 NPSP1422W27 1.64 -0.09 1.45 334.0 1.70 47.0 126.0 1,738
28.00 NPSP1422W28 2.00 -0.05 1.85 546.0 2.60 398.0 94.0 2,350
29.00 NPSP1422W29 2.40 -0.25 2.65 544.0 3.30 426.0 253.0 1,228
30.00 NPSP1422W30 3.80 0.40 3.40 293.0 4.10 357.0 40.0 1,731
31.00 NPSP1422W31 4.70 1.00 3.60 873.0 5.00 366.0 7.0 77
32.00 NPSP1422W32 7.20 3.20 3.90 1253.0 5.90 435.0 20.0 1,296
33.00 NPSP1422W33 5.60 0.00 4.70 1113.0 6.90 409.0 10.0 27
34.00 NPSP1422W34 6.60 1.20 5.60 889.0 7.90 300.0 10.0 2,434
35.00 NPSP1422W35 10.67 4.37 6.60 907.0 8.90 213.0 10.0 10
36.00 NPSP1422W36 7.10 0.00 7.20 775.0 9.90 228.0 0.0 0
37.00 NPSP1422W37 12.90 5.00 8.60 959.0 10.90 372.0 10.0 30
38.00 NPSP1422W38 8.80 0.00 9.10 701.0 12.00 226.0 0.0 0
39.00 NPSP1422W39 9.70 0.00 10.40 263.0 12.90 51.0 0.0 0
40.00 NPSP1422W40 13.40 3.10 11.40 610.0 13.80 116.0 10.0 10
41.00 NPSP1422W41 11.50 0.00 12.10 427.0 16.00 170.0 0.0 0
42.00 NPSP1422W42 17.80 5.10 13.40 629.0 15.80 215.0 10.0 22
43.00 NPSP1422W43 13.50 0.00 14.50 170.0 16.90 21.0 0.0 0
44.00 NPSP1422W44 14.60 0.00 15.10 203.0 17.90 21.0 0.0 0
45.00 NPSP1422W45 15.50 0.00 16.10 354.0 18.90 26.0 0.0 0
46.00 NPSP1422W46 16.40 0.00 17.10 380.0 19.90 31.0 0.0 0
47.00 NPSP1422W47 17.40 0.00 18.10 430.0 20.90 51.0 0.0 0
48.00 NPSP1422W48 18.40 0.00 19.00 430.0 21.90 21.0 0.0 0
49.00 NPSP1422W49 19.50 0.00 20.00 429.0 22.90 21.0 0.0 0
50.00 NPSP1422W50 20.70 0.00 21.20 737.0 23.80 145.0 0.0 0