$7.47 -0.02 (-0.27%) Supernus Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 02:37 PM
Last Trade: 7.47
Trade Time: Oct 24 02:37 PM Eastern Daylight Time
Change: -0.02 (-0.27%)
Prev Close: 7.49
Open: 7.46
Bid: 7.47
Ask: 7.48
Options:

Call Options: SUPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1422K1 4.80 0.00 4.30 804.0 8.60 329.0 0.0 0
2.00 SUPN1422K2 3.70 0.00 3.30 174.0 7.60 174.0 0.0 0
3.00 SUPN1422K3 2.70 0.00 2.30 174.0 6.60 174.0 0.0 0
4.00 SUPN1422K4 2.45 0.00 1.30 396.0 5.60 399.0 0.0 0
5.00 SUPN1422K5 2.30 0.00 0.20 686.0 4.80 372.0 0.0 0
6.00 SUPN1422K6 1.50 0.00 1.35 10.0 4.40 603.0 0.0 0
7.00 SUPN1422K7 0.70 0.00 0.60 10.0 2.75 771.0 0.0 0
8.00 SUPN1422K8 0.40 0.00 0.25 270.0 0.40 101.0 306.0 326
9.00 SUPN1422K9 0.40 0.30 0.05 10.0 0.30 778.0 4.0 30
10.00 SUPN1422K10 0.40 0.00 0.10 10.0 1.10 770.0 0.0 0
11.00 SUPN1422K11 0.35 0.00 0.05 10.0 0.25 627.0 0.0 0
12.00 SUPN1422K12 0.30 0.00 0.00 0.0 0.50 795.0 0.0 0
13.00 SUPN1422K13 0.30 0.00 0.00 0.0 0.65 680.0 0.0 0
14.00 SUPN1422K14 0.30 0.00 0.00 0.0 0.50 570.0 0.0 0
15.00 SUPN1422K15 0.25 0.00 0.00 0.0 0.50 570.0 0.0 0
16.00 SUPN1422K16 0.30 0.00 0.00 0.0 0.50 570.0 0.0 0
17.00 SUPN1422K17 4.80 0.00 0.00 0.0 4.40 11.0 0.0 0

Put Options: SUPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1422W1 0.25 0.00 0.00 0.0 0.95 612.0 0.0 0
2.00 SUPN1422W2 0.30 0.00 0.00 0.0 1.05 580.0 0.0 0
3.00 SUPN1422W3 0.25 0.00 0.00 0.0 0.25 510.0 0.0 0
4.00 SUPN1422W4 0.30 0.00 0.00 0.0 1.05 580.0 0.0 0
5.00 SUPN1422W5 1.45 0.00 0.00 0.0 1.05 617.0 0.0 0
6.00 SUPN1422W6 0.40 0.00 0.05 10.0 1.00 717.0 0.0 0
7.00 SUPN1422W7 0.15 0.00 0.10 11.0 1.00 808.0 0.0 0
8.00 SUPN1422W8 0.45 0.00 0.70 10.0 2.50 765.0 0.0 0
9.00 SUPN1422W9 1.00 0.00 0.10 1815.0 3.70 615.0 0.0 0
10.00 SUPN1422W10 1.90 0.00 0.50 770.0 5.00 400.0 0.0 0
11.00 SUPN1422W11 2.55 0.00 1.80 294.0 5.90 301.0 0.0 0
12.00 SUPN1422W12 3.40 0.00 3.40 280.0 5.80 400.0 0.0 0
13.00 SUPN1422W13 4.40 0.00 3.30 410.0 7.80 400.0 0.0 0
14.00 SUPN1422W14 5.40 0.00 4.30 410.0 8.80 400.0 0.0 0
15.00 SUPN1422W15 5.30 0.00 5.30 194.0 9.80 174.0 0.0 0
16.00 SUPN1422W16 6.30 0.00 6.20 102.0 10.80 132.0 0.0 0
17.00 SUPN1422W17 7.00 0.00 7.10 21.0 11.80 11.0 0.0 0