Supernus Pharmaceuticals Inc $8.85

down -0.11


20/8/2014 04:00 PM  |  NASDAQ : SUPN  
Industries : Drugs / Drugs - Generic
Last Trade: 8.85
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.11 (-1.23 %)
Prev Close: 8.96
Open: 8.90
Bid: 8.84
Ask: 8.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SUPN Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: SUPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1420I1 7.70 0.00 7.70 123.0 8.10 143.0 0.0 0
2.00 SUPN1420I2 6.70 0.00 6.70 109.0 7.10 123.0 0.0 0
3.00 SUPN1420I3 5.70 0.00 5.70 109.0 6.10 123.0 0.0 0
4.00 SUPN1420I4 4.70 0.00 4.70 147.0 5.10 157.0 0.0 0
5.00 SUPN1420I5 3.80 0.00 3.70 204.0 4.10 263.0 0.0 0
6.00 SUPN1420I6 2.75 0.00 2.75 159.0 3.00 65.0 0.0 0
7.00 SUPN1420I7 2.45 0.65 1.80 176.0 2.05 134.0 20.0 65
8.00 SUPN1420I8 1.80 0.80 0.95 338.0 1.20 153.0 15.0 140
9.00 SUPN1420I9 0.60 0.15 0.40 282.0 0.70 584.0 220.0 1,332
10.00 SUPN1420I10 0.25 0.00 0.10 498.0 0.40 562.0 13.0 2,366
11.00 SUPN1420I11 0.20 0.15 0.05 11.0 0.20 346.0 25.0 559
12.00 SUPN1420I12 0.15 -0.05 0.05 186.0 0.20 459.0 80.0 1,033
13.00 SUPN1420I13 0.05 -0.20 0.05 1.0 0.20 473.0 50.0 96
14.00 SUPN1420I14 0.20 0.00 0.05 11.0 0.15 379.0 0.0 0
15.00 SUPN1420I15 0.15 0.00 0.05 11.0 0.15 399.0 0.0 100
16.00 SUPN1420I16 0.32 0.17 0.05 15.0 0.15 392.0 1.0 240
17.00 SUPN1420I17 0.37 0.22 0.05 11.0 0.15 404.0 4.0 200
19.00 SUPN1420I19 0.15 0.00 0.05 15.0 0.15 416.0 0.0 0
20.00 SUPN1420I20 0.20 0.00 0.00 0.0 0.15 416.0 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 0.15 311.0 0.0 0
2.00 SUPN1420U2 0.15 0.00 0.00 0.0 0.15 316.0 0.0 0
3.00 SUPN1420U3 0.15 0.00 0.00 0.0 0.15 314.0 0.0 0
4.00 SUPN1420U4 0.15 0.00 0.05 10.0 0.15 390.0 0.0 0
5.00 SUPN1420U5 0.15 0.00 0.05 11.0 0.15 391.0 0.0 0
6.00 SUPN1420U6 0.36 0.21 0.05 181.0 0.20 401.0 2.0 98
7.00 SUPN1420U7 0.20 -0.05 0.15 225.0 0.20 438.0 10.0 55
8.00 SUPN1420U8 0.25 0.15 0.10 608.0 0.30 131.0 500.0 666
9.00 SUPN1420U9 0.60 0.00 0.50 528.0 0.75 301.0 5.0 31
10.00 SUPN1420U10 1.30 0.10 1.25 174.0 1.50 295.0 5.0 79
11.00 SUPN1420U11 1.95 0.00 2.10 186.0 2.40 256.0 0.0 0
12.00 SUPN1420U12 2.30 -0.70 3.00 239.0 3.40 285.0 50.0 91
13.00 SUPN1420U13 4.60 0.70 4.00 222.0 4.40 260.0 11.0 95
14.00 SUPN1420U14 4.80 0.00 5.00 184.0 5.40 243.0 0.0 0
15.00 SUPN1420U15 6.30 0.40 6.00 202.0 6.30 206.0 345.0 345
16.00 SUPN1420U16 7.20 0.30 7.00 151.0 7.40 286.0 451.0 698
17.00 SUPN1420U17 8.10 0.20 8.00 126.0 8.40 295.0 11.0 280
19.00 SUPN1420U19 9.70 0.00 8.20 223.0 12.40 175.0 0.0 0
20.00 SUPN1420U20 9.20 0.00 10.40 123.0 12.20 255.0 0.0 0
Trading Center