$100.85 0.00 (0.00%) Pacira Pharmaceuticals Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 100.85
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 100.85
Open: 100.00
Bid: 91.00
Ask: 106.00
Options:

Call Options: PCRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 PCRX1422K35 70.73 6.73 64.00 21.0 67.60 10.0 5.0 10
40.00 PCRX1422K40 35.70 -23.20 58.90 1.0 62.10 21.0 1.0 1
45.00 PCRX1422K45 54.10 0.00 54.10 40.0 57.30 32.0 0.0 0
50.00 PCRX1422K50 39.60 -9.60 49.20 21.0 52.20 55.0 3.0 19
55.00 PCRX1422K55 45.30 1.10 44.20 43.0 47.20 84.0 1.0 6
60.00 PCRX1422K60 25.32 -14.08 39.40 41.0 42.40 96.0 2.0 5
65.00 PCRX1422K65 37.50 3.20 34.30 145.0 37.20 123.0 1.0 44
70.00 PCRX1422K70 37.00 7.40 29.60 142.0 32.40 134.0 2.0 21
75.00 PCRX1422K75 25.60 0.90 24.70 164.0 27.60 172.0 2.0 51
80.00 PCRX1422K80 14.70 -5.40 20.10 182.0 23.00 137.0 2.0 24
85.00 PCRX1422K85 22.00 6.30 15.70 431.0 18.20 223.0 4.0 120
90.00 PCRX1422K90 14.96 3.26 11.70 389.0 14.00 103.0 10.0 644
95.00 PCRX1422K95 9.00 0.40 8.60 347.0 10.80 199.0 75.0 567
100.00 PCRX1422K100 5.35 0.00 5.30 566.0 8.10 241.0 1.0 119
105.00 PCRX1422K105 4.50 0.00 3.40 401.0 5.30 52.0 10.0 371
110.00 PCRX1422K110 2.50 0.00 1.35 10.0 4.70 14.0 7.0 327
115.00 PCRX1422K115 3.00 2.45 0.55 902.0 2.70 92.0 22.0 232
120.00 PCRX1422K120 1.10 0.25 0.85 38.0 2.40 312.0 120.0 144
125.00 PCRX1422K125 0.50 0.45 0.05 849.0 2.05 308.0 1.0 19
130.00 PCRX1422K130 1.00 0.95 0.05 213.0 2.90 375.0 5.0 2
135.00 PCRX1422K135 0.41 0.31 0.10 11.0 0.80 72.0 50.0 50
140.00 PCRX1422K140 1.05 0.00 0.10 11.0 1.05 203.0 0.0 0
145.00 PCRX1422K145 0.60 0.00 0.05 11.0 0.60 42.0 0.0 0
150.00 PCRX1422K150 0.55 0.00 0.05 11.0 0.55 42.0 0.0 0
155.00 PCRX1422K155 0.55 0.00 0.05 11.0 0.55 42.0 0.0 0

Put Options: PCRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 PCRX1422W35 0.10 -2.25 0.05 11.0 2.35 346.0 10.0 10
40.00 PCRX1422W40 1.45 0.00 0.05 11.0 1.45 275.0 0.0 0
45.00 PCRX1422W45 1.50 0.05 0.10 11.0 1.45 341.0 10.0 30
50.00 PCRX1422W50 0.25 -1.25 0.25 11.0 1.50 341.0 78.0 93
55.00 PCRX1422W55 1.00 -0.50 0.05 11.0 1.50 341.0 2.0 26
60.00 PCRX1422W60 0.50 -1.05 0.10 11.0 1.55 341.0 1.0 38
65.00 PCRX1422W65 0.75 0.65 0.10 11.0 1.05 262.0 2.0 23
70.00 PCRX1422W70 0.60 0.55 0.05 329.0 0.90 94.0 41.0 178
75.00 PCRX1422W75 0.45 0.20 0.25 135.0 1.30 204.0 11.0 91
80.00 PCRX1422W80 2.00 1.95 0.05 1326.0 1.80 237.0 8.0 291
85.00 PCRX1422W85 2.03 0.00 0.15 1278.0 3.40 415.0 5.0 107
90.00 PCRX1422W90 3.13 0.00 1.30 696.0 4.80 415.0 5.0 121
95.00 PCRX1422W95 4.50 0.00 2.95 422.0 4.30 20.0 2.0 300
100.00 PCRX1422W100 6.50 1.20 5.30 270.0 8.20 410.0 1.0 328
105.00 PCRX1422W105 11.00 2.70 8.30 91.0 11.00 400.0 100.0 119
110.00 PCRX1422W110 13.60 2.30 11.30 251.0 14.20 276.0 2.0 3
115.00 PCRX1422W115 15.10 0.00 15.10 238.0 18.00 288.0 0.0 0
120.00 PCRX1422W120 19.30 0.00 19.30 227.0 22.20 262.0 0.0 0
125.00 PCRX1422W125 23.80 0.00 23.80 153.0 26.60 150.0 0.0 0
130.00 PCRX1422W130 36.50 8.20 28.30 223.0 31.40 185.0 2.0 2
135.00 PCRX1422W135 33.20 0.00 33.20 136.0 36.20 157.0 0.0 0
140.00 PCRX1422W140 39.90 2.00 37.90 43.0 41.00 89.0 10.0 11
145.00 PCRX1422W145 43.00 0.00 43.00 43.0 46.00 108.0 0.0 0
150.00 PCRX1422W150 47.70 0.00 47.70 30.0 51.00 44.0 0.0 0
155.00 PCRX1422W155 52.70 0.00 52.70 21.0 56.00 63.0 0.0 0