$105.30 +2.14 (2.07%) Pacira Pharmaceuticals Inc - NASDAQ

Sep. 18, 2014 | 11:35 AM
Last Trade: 105.30
Trade Time: Sep 18 11:35 AM Eastern Daylight Time
Change: +2.14 (2.07%)
Prev Close: 103.16
Open: 103.77
Bid: 105.14
Ask: 105.30
Options:

Call Options: PCRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCRX1420I45 56.80 0.00 58.50 11.0 61.50 21.0 0.0 0
50.00 PCRX1420I50 51.70 0.00 53.50 32.0 56.80 21.0 0.0 0
55.00 PCRX1420I55 46.70 0.00 48.50 11.0 51.50 21.0 0.0 0
60.00 PCRX1420I60 41.70 0.00 43.50 21.0 46.40 20.0 0.0 0
65.00 PCRX1420I65 36.70 0.00 38.50 11.0 41.50 21.0 0.0 0
70.00 PCRX1420I70 31.70 0.00 33.50 10.0 36.50 21.0 0.0 0
75.00 PCRX1420I75 26.70 0.00 28.50 123.0 31.20 10.0 0.0 0
80.00 PCRX1420I80 21.40 -0.30 23.50 123.0 26.20 10.0 1.0 1
85.00 PCRX1420I85 20.10 3.40 18.50 690.0 21.30 44.0 1.0 15
90.00 PCRX1420I90 13.51 0.00 13.50 690.0 16.30 59.0 20.0 39
95.00 PCRX1420I95 6.10 -0.70 8.50 649.0 11.40 41.0 1.0 42
100.00 PCRX1420I100 4.12 0.80 3.50 768.0 6.30 70.0 60.0 288
105.00 PCRX1420I105 0.80 0.75 0.05 950.0 1.50 10.0 1.0 216
110.00 PCRX1420I110 0.10 0.00 0.05 1.0 0.05 10.0 5.0 399
115.00 PCRX1420I115 0.75 0.45 0.10 50.0 0.50 242.0 35.0 155
120.00 PCRX1420I120 0.20 0.15 0.05 50.0 0.05 154.0 154.0 158
125.00 PCRX1420I125 0.10 0.00 0.10 200.0 0.10 118.0 0.0 0
130.00 PCRX1420I130 0.30 0.00 0.05 200.0 0.95 11.0 0.0 0

Put Options: PCRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCRX1420U45 0.30 0.00 0.05 11.0 0.50 199.0 0.0 0
50.00 PCRX1420U50 0.25 0.00 0.05 11.0 0.50 100.0 0.0 0
55.00 PCRX1420U55 0.25 0.00 0.05 11.0 0.50 100.0 0.0 0
60.00 PCRX1420U60 0.10 0.05 0.10 50.0 0.05 1.0 50.0 50
65.00 PCRX1420U65 0.05 0.00 0.05 11.0 0.05 1.0 1.0 160
70.00 PCRX1420U70 0.50 0.00 0.05 11.0 0.50 99.0 0.0 0
75.00 PCRX1420U75 0.25 -0.25 0.05 11.0 0.50 195.0 6.0 3
80.00 PCRX1420U80 0.95 0.45 0.05 11.0 0.50 234.0 4.0 36
85.00 PCRX1420U85 5.10 4.85 0.05 11.0 0.50 199.0 2.0 2
90.00 PCRX1420U90 0.20 0.15 0.05 1.0 0.05 1.0 3.0 414
95.00 PCRX1420U95 0.45 -0.05 0.10 11.0 0.95 11.0 72.0 53
100.00 PCRX1420U100 0.30 0.05 0.05 1.0 0.85 11.0 82.0 141
105.00 PCRX1420U105 0.90 -1.10 0.30 20.0 0.60 1.0 16.0 201
110.00 PCRX1420U110 4.30 -1.30 3.80 41.0 4.80 72.0 10.0 24
115.00 PCRX1420U115 11.33 0.00 8.80 55.0 11.00 399.0 26.0 20
120.00 PCRX1420U120 15.30 0.00 13.70 93.0 16.00 223.0 0.0 0
125.00 PCRX1420U125 20.20 0.00 18.80 26.0 21.00 105.0 0.0 0
130.00 PCRX1420U130 25.50 0.00 23.80 35.0 26.00 238.0 0.0 0