$27.14 -0.15 (-0.53%) NPS Pharmaceuticals Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 27.14
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: -0.15 (-0.53%)
Prev Close: 27.29
Open: 27.46
Bid: 27.13
Ask: 27.14
Options:

Call Options: NPSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NPSP1420I15 10.30 0.00 10.30 1594.0 12.50 67.0 0.0 0
16.00 NPSP1420I16 9.10 0.00 9.10 631.0 11.60 120.0 0.0 0
18.00 NPSP1420I18 7.30 0.00 7.30 627.0 9.50 50.0 0.0 0
19.00 NPSP1420I19 6.50 0.00 6.50 378.0 8.50 58.0 0.0 0
20.00 NPSP1420I20 11.00 5.50 5.50 1285.0 7.50 159.0 7.0 25
21.00 NPSP1420I21 4.50 0.00 4.50 990.0 6.50 304.0 0.0 0
22.00 NPSP1420I22 7.60 3.90 3.70 1573.0 5.50 548.0 10.0 20
23.00 NPSP1420I23 2.85 0.00 2.85 1521.0 4.60 458.0 0.0 0
24.00 NPSP1420I24 3.68 1.28 2.40 1943.0 3.60 432.0 1.0 38
25.00 NPSP1420I25 2.90 1.65 1.25 1687.0 2.50 113.0 1.0 75
26.00 NPSP1420I26 1.15 0.00 1.30 921.0 1.65 333.0 49.0 376
27.00 NPSP1420I27 0.65 0.00 0.60 40.0 0.90 27.0 1126.0 1,698
28.00 NPSP1420I28 0.35 0.00 0.30 445.0 0.50 321.0 62.0 4,019
29.00 NPSP1420I29 0.16 0.01 0.05 1047.0 0.20 5.0 35.0 5,222
30.00 NPSP1420I30 0.10 0.00 0.05 198.0 0.10 11.0 352.0 5,770
31.00 NPSP1420I31 0.05 0.00 0.05 2.0 0.05 111.0 138.0 2,881
32.00 NPSP1420I32 0.05 0.00 0.05 10.0 0.05 184.0 88.0 7,381
33.00 NPSP1420I33 0.05 -0.10 0.05 3.0 0.15 977.0 95.0 5,443
34.00 NPSP1420I34 0.01 -0.01 0.05 8.0 0.10 829.0 1.0 2,020
35.00 NPSP1420I35 0.03 -0.02 0.80 10.0 0.05 227.0 215.0 1,520
36.00 NPSP1420I36 0.05 0.00 0.45 66.0 0.05 257.0 35.0 445
37.00 NPSP1420I37 0.35 0.30 0.20 783.0 0.05 333.0 1.0 2,845
38.00 NPSP1420I38 0.05 0.00 0.10 20.0 0.05 268.0 5.0 924
39.00 NPSP1420I39 0.29 0.19 0.05 10.0 0.10 109.0 1.0 3
40.00 NPSP1420I40 0.25 0.20 0.25 5.0 0.05 100.0 5.0 11
41.00 NPSP1420I41 0.05 0.00 0.05 11.0 0.05 100.0 0.0 0
42.00 NPSP1420I42 0.05 0.00 0.05 11.0 0.05 100.0 0.0 0
43.00 NPSP1420I43 0.05 0.00 0.05 11.0 0.05 100.0 0.0 0
44.00 NPSP1420I44 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0

Put Options: NPSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NPSP1420U15 0.05 0.00 0.05 33.0 0.05 400.0 300.0 300
16.00 NPSP1420U16 0.10 0.05 0.05 200.0 0.05 300.0 250.0 278
18.00 NPSP1420U18 0.15 0.10 0.10 153.0 0.05 100.0 212.0 448
19.00 NPSP1420U19 0.02 0.00 0.10 100.0 0.05 200.0 220.0 412
20.00 NPSP1420U20 0.04 0.00 0.20 49.0 0.05 100.0 650.0 1,629
21.00 NPSP1420U21 0.05 0.00 0.05 3.0 0.05 17.0 525.0 1,535
22.00 NPSP1420U22 0.05 0.00 0.05 478.0 0.10 104.0 22.0 6,597
23.00 NPSP1420U23 0.10 0.01 0.05 20.0 0.10 61.0 51.0 1,724
24.00 NPSP1420U24 0.10 -0.02 0.10 10.0 0.15 115.0 335.0 19,468
25.00 NPSP1420U25 0.15 0.00 0.15 19.0 0.20 84.0 45.0 4,368
26.00 NPSP1420U26 0.45 0.00 0.25 871.0 0.50 747.0 214.0 3,237
27.00 NPSP1420U27 0.85 0.00 0.50 314.0 0.95 1471.0 442.0 1,952
28.00 NPSP1420U28 1.25 0.00 1.05 324.0 1.30 384.0 42.0 3,162
29.00 NPSP1420U29 2.05 0.00 1.80 725.0 2.65 1380.0 4.0 1,256
30.00 NPSP1420U30 3.00 0.00 2.70 541.0 3.30 932.0 3.0 1,419
31.00 NPSP1420U31 4.30 -0.13 3.70 383.0 4.60 1373.0 30.0 234
32.00 NPSP1420U32 3.43 0.33 3.10 922.0 6.50 1414.0 2.0 346
33.00 NPSP1420U33 5.30 0.10 5.20 337.0 6.40 534.0 10.0 25
34.00 NPSP1420U34 4.36 -0.74 5.10 634.0 8.60 1171.0 30.0 48
35.00 NPSP1420U35 6.09 -0.01 6.10 1087.0 9.70 748.0 2.0 4
36.00 NPSP1420U36 7.10 0.00 7.10 381.0 10.70 332.0 0.0 0
37.00 NPSP1420U37 8.10 0.00 8.10 388.0 11.70 332.0 0.0 0
38.00 NPSP1420U38 9.10 0.00 9.10 828.0 12.00 672.0 0.0 0
39.00 NPSP1420U39 10.10 0.00 10.10 768.0 14.00 989.0 0.0 0
40.00 NPSP1420U40 11.10 0.00 11.10 768.0 15.00 989.0 0.0 0
41.00 NPSP1420U41 12.10 0.00 12.10 768.0 16.00 989.0 0.0 0
42.00 NPSP1420U42 13.10 0.00 13.10 768.0 17.00 989.0 0.0 0
43.00 NPSP1420U43 14.10 0.00 14.10 768.0 18.00 989.0 0.0 0
44.00 NPSP1420U44 15.10 0.00 15.10 1438.0 19.00 1639.0 0.0 0