$8.41 0.00 (0.00%) Supernus Pharmaceuticals Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 8.41
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 8.41
Open: 8.44
Bid: 8.41
Ask: 8.54
Options:

Call Options: SUPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1420I1 5.90 0.00 5.90 496.0 9.10 434.0 0.0 0
2.00 SUPN1420I2 5.00 0.00 5.00 217.0 7.80 217.0 0.0 0
3.00 SUPN1420I3 4.00 0.00 4.00 217.0 6.80 217.0 0.0 0
4.00 SUPN1420I4 3.00 0.00 3.00 217.0 5.80 217.0 0.0 0
5.00 SUPN1420I5 2.05 0.00 2.05 325.0 4.80 317.0 0.0 0
6.00 SUPN1420I6 1.25 0.00 1.25 337.0 3.80 317.0 0.0 0
7.00 SUPN1420I7 2.00 1.95 0.05 382.0 2.80 575.0 65.0 26
8.00 SUPN1420I8 0.55 0.30 0.25 478.0 0.70 476.0 15.0 140
9.00 SUPN1420I9 0.05 -0.20 0.05 12.0 0.25 555.0 12.0 1,320
10.00 SUPN1420I10 0.25 0.05 0.05 35.0 0.20 567.0 1.0 2,355
11.00 SUPN1420I11 0.20 -0.05 0.05 11.0 0.25 552.0 25.0 559
12.00 SUPN1420I12 0.15 -0.15 0.05 186.0 0.30 562.0 80.0 1,033
13.00 SUPN1420I13 0.05 -0.30 0.05 1.0 0.35 539.0 50.0 96
14.00 SUPN1420I14 0.30 0.00 0.05 11.0 0.30 531.0 0.0 0
15.00 SUPN1420I15 0.05 -0.30 0.05 11.0 0.35 508.0 100.0 100
16.00 SUPN1420I16 0.32 -0.03 0.05 15.0 0.35 541.0 1.0 240
17.00 SUPN1420I17 0.37 0.02 0.05 11.0 0.35 539.0 4.0 200
19.00 SUPN1420I19 0.25 0.00 0.05 15.0 0.25 526.0 0.0 0
20.00 SUPN1420I20 0.25 0.00 0.00 0.0 0.25 588.0 0.0 0

Put Options: SUPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1420U1 0.15 0.00 0.00 0.0 0.15 415.0 0.0 0
2.00 SUPN1420U2 0.15 0.00 0.00 0.0 0.15 405.0 0.0 0
3.00 SUPN1420U3 0.25 0.00 0.00 0.0 0.25 526.0 0.0 0
4.00 SUPN1420U4 0.30 0.00 0.05 10.0 0.30 531.0 0.0 0
5.00 SUPN1420U5 0.60 0.00 0.05 11.0 0.60 458.0 0.0 0
6.00 SUPN1420U6 0.36 0.01 0.05 181.0 0.35 530.0 2.0 98
7.00 SUPN1420U7 0.20 -0.10 0.15 225.0 0.30 548.0 10.0 55
8.00 SUPN1420U8 0.15 -0.10 0.05 312.0 0.25 586.0 1.0 647
9.00 SUPN1420U9 0.70 0.20 0.50 103.0 0.80 308.0 2.0 48
10.00 SUPN1420U10 1.30 0.00 1.30 316.0 1.80 249.0 5.0 74
11.00 SUPN1420U11 1.20 0.00 1.20 310.0 4.00 301.0 0.0 0
12.00 SUPN1420U12 2.30 -0.80 3.10 630.0 4.00 580.0 50.0 91
13.00 SUPN1420U13 4.60 0.50 4.10 650.0 5.00 470.0 11.0 95
14.00 SUPN1420U14 4.20 0.00 4.20 321.0 7.00 301.0 0.0 0
15.00 SUPN1420U15 6.30 0.30 6.00 766.0 7.10 753.0 345.0 345
16.00 SUPN1420U16 7.20 0.20 7.00 766.0 8.10 739.0 451.0 596
17.00 SUPN1420U17 8.10 0.10 8.00 445.0 9.10 386.0 11.0 266
19.00 SUPN1420U19 8.30 0.00 8.30 40.0 12.90 40.0 0.0 0
20.00 SUPN1420U20 9.30 0.00 9.30 395.0 13.80 230.0 0.0 0