NPS Pharmaceuticals Inc $29.29

up +0.07


30/7/2014 04:00 PM  |  NASDAQ : NPSP  
Industries : Drugs / Biotechnology
Last Trade: 29.29
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.07 (0.24 %)
Prev Close: 29.22
Open: 29.49
Bid: 29.26
Ask: 29.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NPSP Trend Analysis - it has outperformed the S&P 500 by 46%
Options:

Call Options: NPSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NPSP1416H13 14.50 0.00 14.50 746.0 18.40 906.0 0.0 0
14.00 NPSP1416H14 14.60 0.00 14.60 239.0 16.10 334.0 0.0 0
15.00 NPSP1416H15 13.70 0.00 13.70 227.0 15.10 335.0 0.0 0
16.00 NPSP1416H16 12.70 0.00 12.70 226.0 14.10 335.0 0.0 0
17.00 NPSP1416H17 8.90 -1.60 10.50 771.0 14.20 931.0 6.0 6
18.00 NPSP1416H18 10.70 0.00 10.70 219.0 12.10 335.0 0.0 0
19.00 NPSP1416H19 6.40 -3.40 9.80 396.0 11.10 488.0 1.0 6
20.00 NPSP1416H20 10.90 3.30 7.60 1154.0 11.20 1171.0 25.0 87
21.00 NPSP1416H21 13.00 5.30 7.70 689.0 9.10 728.0 1.0 467
22.00 NPSP1416H22 6.63 -0.27 6.90 434.0 8.40 886.0 20.0 20
23.00 NPSP1416H23 12.28 6.48 5.80 706.0 7.40 883.0 1.0 20
24.00 NPSP1416H24 8.63 4.83 3.80 1267.0 7.30 1160.0 9.0 13
25.00 NPSP1416H25 5.36 1.36 4.00 493.0 5.50 719.0 10.0 154
26.00 NPSP1416H26 7.84 4.74 3.10 548.0 4.60 684.0 1.0 36
27.00 NPSP1416H27 3.80 1.15 2.65 406.0 3.60 593.0 1.0 109
28.00 NPSP1416H28 2.44 0.00 1.95 596.0 2.50 332.0 2.0 469
29.00 NPSP1416H29 1.55 0.00 1.45 459.0 1.90 334.0 15.0 355
30.00 NPSP1416H30 1.20 0.00 1.00 143.0 1.25 35.0 145.0 1,157
31.00 NPSP1416H31 0.75 0.00 0.70 21.0 1.00 378.0 58.0 634
32.00 NPSP1416H32 0.55 0.00 0.40 720.0 0.70 259.0 11.0 3,363
33.00 NPSP1416H33 0.30 0.00 0.25 466.0 0.45 180.0 8.0 3,853
34.00 NPSP1416H34 0.25 0.15 0.10 779.0 0.40 339.0 10.0 1,250
35.00 NPSP1416H35 0.20 0.10 0.10 14.0 0.30 7.0 10.0 512
36.00 NPSP1416H36 0.30 0.25 0.05 18.0 0.30 398.0 9.0 2,192
37.00 NPSP1416H37 0.50 0.45 0.05 9.0 0.30 443.0 17.0 1,142
38.00 NPSP1416H38 0.10 -0.15 0.05 1.0 0.25 395.0 5.0 1,755
39.00 NPSP1416H39 0.55 0.25 0.10 11.0 0.30 448.0 1.0 1,836
40.00 NPSP1416H40 0.12 0.00 0.05 14.0 0.25 321.0 1.0 1,479
41.00 NPSP1416H41 0.40 0.10 0.05 11.0 0.30 313.0 10.0 103
42.00 NPSP1416H42 0.10 -0.15 0.10 6.0 0.25 264.0 10.0 73
43.00 NPSP1416H43 1.12 0.27 0.05 11.0 0.85 911.0 5.0 45
44.00 NPSP1416H44 1.30 1.05 0.05 11.0 0.25 291.0 10.0 23
45.00 NPSP1416H45 0.70 0.45 0.05 11.0 0.25 299.0 10.0 153
46.00 NPSP1416H46 1.20 0.95 0.05 11.0 0.25 285.0 1.0 1
47.00 NPSP1416H47 0.45 0.10 0.05 11.0 0.35 321.0 5.0 5
48.00 NPSP1416H48 0.35 0.10 0.05 11.0 0.25 268.0 10.0 12
49.00 NPSP1416H49 0.30 0.00 0.10 11.0 0.30 306.0 0.0 0
50.00 NPSP1416H50 0.24 -0.01 0.10 11.0 0.25 324.0 10.0 204
55.00 NPSP1416H55 0.30 0.00 0.05 15.0 0.30 352.0 0.0 0

Put Options: NPSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NPSP1416T13 0.25 0.00 0.05 10.0 0.25 264.0 0.0 0
14.00 NPSP1416T14 0.25 0.00 0.05 11.0 0.25 186.0 0.0 0
15.00 NPSP1416T15 0.25 0.00 0.05 10.0 0.25 278.0 0.0 0
16.00 NPSP1416T16 0.30 0.00 0.05 15.0 0.30 345.0 0.0 0
17.00 NPSP1416T17 0.35 0.00 0.05 15.0 0.35 445.0 0.0 0
18.00 NPSP1416T18 0.15 0.05 0.05 11.0 0.10 20.0 2.0 17
19.00 NPSP1416T19 0.35 0.30 0.05 8.0 0.20 256.0 2.0 137
20.00 NPSP1416T20 0.08 -0.02 0.05 6.0 0.10 7.0 23.0 847
21.00 NPSP1416T21 1.08 0.93 0.05 11.0 0.15 10.0 2.0 19
22.00 NPSP1416T22 0.15 -0.15 0.05 11.0 0.30 410.0 12.0 36
23.00 NPSP1416T23 0.93 0.88 0.05 11.0 0.50 464.0 4.0 109
24.00 NPSP1416T24 0.15 0.00 0.05 1.0 0.30 188.0 9.0 205
25.00 NPSP1416T25 0.40 0.35 0.05 588.0 0.40 212.0 2.0 480
26.00 NPSP1416T26 0.60 0.25 0.35 60.0 0.50 38.0 2.0 899
27.00 NPSP1416T27 0.95 0.40 0.55 226.0 0.75 153.0 205.0 1,871
28.00 NPSP1416T28 1.00 0.00 0.85 182.0 1.05 56.0 160.0 1,638
29.00 NPSP1416T29 1.40 0.00 1.25 365.0 1.50 149.0 24.0 241
30.00 NPSP1416T30 2.00 0.30 1.70 637.0 2.10 255.0 1.0 1,267
31.00 NPSP1416T31 2.20 0.00 1.90 983.0 2.85 473.0 1.0 125
32.00 NPSP1416T32 3.90 1.35 2.55 934.0 3.60 449.0 10.0 165
33.00 NPSP1416T33 4.40 1.10 3.30 885.0 4.40 427.0 10.0 2,981
34.00 NPSP1416T34 3.80 -0.40 4.20 1078.0 5.50 583.0 10.0 59
35.00 NPSP1416T35 6.20 1.10 5.10 943.0 6.30 391.0 2.0 59
36.00 NPSP1416T36 5.20 -0.70 5.90 975.0 7.30 423.0 480.0 436
37.00 NPSP1416T37 9.67 2.77 6.90 908.0 8.30 447.0 25.0 28
38.00 NPSP1416T38 5.50 -2.00 7.50 1088.0 9.20 328.0 6.0 31
39.00 NPSP1416T39 8.90 0.00 8.90 439.0 10.30 236.0 0.0 0
40.00 NPSP1416T40 11.00 1.50 9.50 1064.0 11.20 350.0 1.0 81
41.00 NPSP1416T41 8.50 -1.30 9.80 1217.0 13.60 1124.0 30.0 30
42.00 NPSP1416T42 11.80 0.00 11.80 553.0 13.30 235.0 0.0 0
43.00 NPSP1416T43 11.50 0.00 11.50 1216.0 15.60 1124.0 0.0 0
44.00 NPSP1416T44 12.50 0.00 12.50 1354.0 16.60 1204.0 0.0 0
45.00 NPSP1416T45 13.50 0.00 13.50 978.0 17.50 804.0 0.0 0
46.00 NPSP1416T46 15.00 0.00 15.00 690.0 18.60 756.0 0.0 0
47.00 NPSP1416T47 16.00 0.00 16.00 660.0 18.70 403.0 0.0 0
48.00 NPSP1416T48 16.50 0.00 16.50 798.0 20.50 624.0 0.0 0
49.00 NPSP1416T49 17.50 0.00 17.50 798.0 21.50 624.0 0.0 0
50.00 NPSP1416T50 18.80 0.00 18.80 798.0 21.90 471.0 0.0 0
55.00 NPSP1416T55 23.50 0.00 23.50 1166.0 27.40 964.0 0.0 0
Trading Center