$25.06 0.00 (0.00%) NPS Pharmaceuticals Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 25.06
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 25.06
Open: 26.04
Bid: 23.77
Ask: 25.00
Options:

Call Options: NPSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NPSP1418J15 12.10 2.30 9.80 137.0 11.50 963.0 20.0 5
16.00 NPSP1418J16 7.90 0.00 7.90 780.0 10.60 938.0 0.0 0
18.00 NPSP1418J18 6.90 0.00 6.90 43.0 8.60 889.0 0.0 0
19.00 NPSP1418J19 6.00 0.00 6.00 46.0 7.50 245.0 0.0 0
20.00 NPSP1418J20 6.83 1.83 5.00 236.0 6.50 1211.0 20.0 25
21.00 NPSP1418J21 5.00 0.00 4.00 208.0 5.40 987.0 10.0 10
22.00 NPSP1418J22 3.20 0.00 3.20 395.0 4.60 1424.0 0.0 0
23.00 NPSP1418J23 4.90 2.50 2.40 298.0 3.70 1515.0 10.0 10
24.00 NPSP1418J24 2.59 0.84 1.75 330.0 2.05 196.0 20.0 20
25.00 NPSP1418J25 1.65 0.00 1.20 201.0 1.95 1391.0 12.0 57
26.00 NPSP1418J26 0.90 0.00 0.80 8.0 1.05 15.0 27.0 22
27.00 NPSP1418J27 0.60 0.00 0.45 183.0 0.85 1192.0 23.0 474
28.00 NPSP1418J28 0.47 0.00 0.25 167.0 0.55 793.0 26.0 1,564
29.00 NPSP1418J29 0.22 0.00 0.10 294.0 0.25 110.0 101.0 813
30.00 NPSP1418J30 0.20 0.00 0.10 7.0 0.25 677.0 583.0 4,261
31.00 NPSP1418J31 0.11 0.00 0.05 20.0 0.10 28.0 8.0 266
32.00 NPSP1418J32 0.20 0.05 0.05 609.0 0.15 405.0 16.0 532
33.00 NPSP1418J33 0.10 0.00 0.10 575.0 0.10 182.0 2.0 298
34.00 NPSP1418J34 0.05 -0.20 0.05 21.0 0.25 639.0 23.0 305
35.00 NPSP1418J35 0.15 0.00 0.05 1.0 0.15 418.0 20.0 628
36.00 NPSP1418J36 0.05 -0.10 0.05 2.0 0.15 467.0 2.0 9
37.00 NPSP1418J37 0.65 0.40 0.05 11.0 0.25 567.0 23.0 33
38.00 NPSP1418J38 0.03 -0.22 0.10 1829.0 0.25 653.0 1.0 17
39.00 NPSP1418J39 0.20 -0.05 0.05 2067.0 0.25 659.0 8.0 11
40.00 NPSP1418J40 0.30 0.05 0.30 768.0 0.25 658.0 8.0 30
41.00 NPSP1418J41 0.25 0.00 0.25 11.0 0.25 419.0 0.0 0
42.00 NPSP1418J42 0.25 0.00 0.15 11.0 0.25 417.0 0.0 0
43.00 NPSP1418J43 0.25 0.00 0.10 11.0 0.25 419.0 0.0 0
44.00 NPSP1418J44 0.10 -0.15 0.05 268.0 0.25 673.0 5.0 1

Put Options: NPSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NPSP1418V15 0.15 0.10 0.05 1.0 0.05 48.0 20.0 20
16.00 NPSP1418V16 0.05 -0.05 0.10 1.0 0.10 194.0 4.0 4
18.00 NPSP1418V18 0.15 0.00 0.05 76.0 0.15 594.0 0.0 0
19.00 NPSP1418V19 0.05 -0.05 0.05 70.0 0.10 274.0 70.0 78
20.00 NPSP1418V20 0.05 -0.05 0.05 44.0 0.10 51.0 3.0 75
21.00 NPSP1418V21 0.05 -0.05 0.10 38.0 0.20 74.0 1.0 20
22.00 NPSP1418V22 0.25 0.20 0.05 1353.0 0.30 43.0 15.0 241
23.00 NPSP1418V23 0.18 0.13 0.05 1932.0 0.50 168.0 4.0 383
24.00 NPSP1418V24 0.70 0.00 0.30 898.0 0.80 251.0 15.0 452
25.00 NPSP1418V25 1.05 0.00 0.70 949.0 1.25 309.0 20.0 930
26.00 NPSP1418V26 1.20 0.20 1.00 1260.0 1.85 136.0 28.0 300
27.00 NPSP1418V27 1.35 -0.20 1.55 1308.0 2.55 183.0 80.0 190
28.00 NPSP1418V28 1.35 -0.85 2.20 1368.0 3.40 260.0 1.0 191
29.00 NPSP1418V29 2.30 -0.60 2.90 1352.0 4.30 304.0 102.0 93
30.00 NPSP1418V30 4.10 -0.40 4.50 432.0 5.30 142.0 20.0 221
31.00 NPSP1418V31 4.30 -0.30 4.60 945.0 6.20 80.0 11.0 21
32.00 NPSP1418V32 5.70 0.20 5.50 953.0 7.20 30.0 27.0 37
33.00 NPSP1418V33 6.22 -0.28 6.50 684.0 8.10 95.0 5.0 5
34.00 NPSP1418V34 7.50 0.00 7.50 823.0 9.10 177.0 0.0 0
35.00 NPSP1418V35 8.50 0.00 8.50 792.0 10.10 181.0 0.0 2
36.00 NPSP1418V36 9.50 0.00 9.50 126.0 11.20 106.0 0.0 0
37.00 NPSP1418V37 9.60 0.00 9.60 1059.0 12.20 294.0 0.0 0
38.00 NPSP1418V38 11.20 0.00 11.20 380.0 13.30 109.0 0.0 0
39.00 NPSP1418V39 12.20 0.00 12.20 371.0 14.30 238.0 0.0 0
40.00 NPSP1418V40 13.20 0.00 13.20 371.0 15.30 253.0 0.0 0
41.00 NPSP1418V41 14.20 0.00 14.20 371.0 16.30 253.0 0.0 0
42.00 NPSP1418V42 15.20 0.00 15.20 283.0 17.20 57.0 0.0 0
43.00 NPSP1418V43 16.20 0.00 16.20 283.0 18.30 164.0 0.0 0
44.00 NPSP1418V44 12.20 -5.00 17.20 737.0 19.20 224.0 12.0 12