$4.61 +0.05 (1.10%) Progenics Pharmaceuticals Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 4.61
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.05 (1.10%)
Prev Close: 4.56
Open: 4.63
Bid: 4.60
Ask: 4.61
Options:

Call Options: PGNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PGNX1422K1 3.32 0.12 3.30 791.0 3.90 686.0 7.0 7
2.00 PGNX1422K2 3.00 0.75 2.20 874.0 3.00 651.0 10.0 10
3.00 PGNX1422K3 1.86 0.00 1.50 490.0 1.90 609.0 3.0 75
4.00 PGNX1422K4 0.90 0.70 0.75 30.0 1.05 1004.0 18.0 221
5.00 PGNX1422K5 0.20 -0.15 0.05 1881.0 0.30 250.0 6.0 1,340
6.00 PGNX1422K6 0.08 0.03 0.05 15.0 0.10 20.0 1.0 660
7.00 PGNX1422K7 0.15 -0.15 0.05 280.0 0.25 1113.0 8.0 153
8.00 PGNX1422K8 0.30 0.05 0.05 12.0 0.25 1066.0 2.0 49
9.00 PGNX1422K9 0.05 -0.20 0.05 1.0 0.25 828.0 1.0 41
10.00 PGNX1422K10 0.25 0.00 0.05 10.0 0.25 830.0 0.0 0
11.00 PGNX1422K11 0.25 0.00 0.00 0.0 0.25 800.0 0.0 0
12.00 PGNX1422K12 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
13.00 PGNX1422K13 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: PGNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PGNX1422W1 0.25 0.00 0.05 10.0 0.25 1050.0 0.0 0
2.00 PGNX1422W2 0.05 -0.20 0.05 32.0 0.25 876.0 30.0 52
3.00 PGNX1422W3 0.10 0.05 0.05 22.0 0.05 20.0 5.0 76
4.00 PGNX1422W4 0.20 0.15 0.10 22.0 0.25 5.0 50.0 358
5.00 PGNX1422W5 0.60 0.00 0.45 768.0 1.05 1329.0 116.0 724
6.00 PGNX1422W6 1.40 1.15 1.25 828.0 1.65 797.0 10.0 15
7.00 PGNX1422W7 2.00 0.05 2.15 671.0 2.70 588.0 2.0 17
8.00 PGNX1422W8 2.85 0.00 3.10 842.0 3.70 722.0 0.0 0
9.00 PGNX1422W9 3.80 0.00 4.10 701.0 4.70 561.0 0.0 0
10.00 PGNX1422W10 4.80 0.00 5.10 538.0 5.80 489.0 0.0 0
11.00 PGNX1422W11 5.70 0.00 6.10 811.0 6.80 836.0 0.0 0
12.00 PGNX1422W12 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
13.00 PGNX1422W13 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0