$7.84 +0.04 (0.51%) Supernus Pharmaceuticals Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 7.84
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.04 (0.51%)
Prev Close: 7.80
Open: 7.82
Bid: 7.84
Ask: 7.85
Options:

Call Options: SUPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1422K1 4.60 0.00 4.60 648.0 9.00 251.0 0.0 0
2.00 SUPN1422K2 3.40 0.00 3.60 144.0 8.00 99.0 0.0 0
3.00 SUPN1422K3 2.55 0.00 2.60 144.0 7.00 99.0 0.0 0
4.00 SUPN1422K4 2.30 0.00 1.60 237.0 6.00 195.0 0.0 0
5.00 SUPN1422K5 2.00 0.00 0.50 507.0 5.00 220.0 0.0 0
6.00 SUPN1422K6 1.05 0.00 1.60 11.0 4.80 500.0 0.0 0
7.00 SUPN1422K7 0.65 0.00 0.05 1.0 2.50 613.0 0.0 0
8.00 SUPN1422K8 0.35 0.00 0.30 615.0 0.80 571.0 20.0 20
9.00 SUPN1422K9 0.40 0.25 0.10 10.0 0.25 95.0 4.0 30
10.00 SUPN1422K10 0.25 0.00 0.10 10.0 2.15 758.0 0.0 0
11.00 SUPN1422K11 0.25 0.00 0.05 10.0 0.75 519.0 0.0 0
12.00 SUPN1422K12 0.20 0.00 0.00 0.0 0.25 490.0 0.0 0
13.00 SUPN1422K13 0.20 0.00 0.00 0.0 1.85 702.0 0.0 0
14.00 SUPN1422K14 0.20 0.00 0.00 0.0 0.25 450.0 0.0 0
15.00 SUPN1422K15 0.20 0.00 0.00 0.0 1.00 483.0 0.0 0
16.00 SUPN1422K16 0.20 0.00 0.00 0.0 0.75 477.0 0.0 0
17.00 SUPN1422K17 4.40 0.00 0.00 0.0 3.80 10.0 0.0 0

Put Options: SUPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SUPN1422W1 0.20 0.00 0.00 0.0 0.25 548.0 0.0 0
2.00 SUPN1422W2 0.20 0.00 0.00 0.0 0.55 471.0 0.0 0
3.00 SUPN1422W3 0.20 0.00 0.00 0.0 0.25 443.0 0.0 0
4.00 SUPN1422W4 0.20 0.00 0.00 0.0 0.25 448.0 0.0 0
5.00 SUPN1422W5 0.25 0.00 0.00 0.0 0.25 423.0 0.0 0
6.00 SUPN1422W6 0.05 0.00 0.05 17.0 0.50 577.0 0.0 0
7.00 SUPN1422W7 0.05 0.00 0.20 10.0 1.00 823.0 0.0 0
8.00 SUPN1422W8 0.50 0.00 0.45 11.0 3.50 692.0 0.0 0
9.00 SUPN1422W9 1.25 0.00 0.10 1704.0 4.40 552.0 0.0 0
10.00 SUPN1422W10 0.50 0.00 0.10 1879.0 4.80 669.0 0.0 0
11.00 SUPN1422W11 3.10 0.00 1.10 561.0 5.60 297.0 0.0 0
12.00 SUPN1422W12 3.30 0.00 2.10 294.0 6.50 272.0 0.0 0
13.00 SUPN1422W13 4.90 0.00 3.10 208.0 7.50 191.0 0.0 0
14.00 SUPN1422W14 5.90 0.00 4.10 221.0 8.50 183.0 0.0 0
15.00 SUPN1422W15 6.90 0.00 5.10 221.0 9.50 195.0 0.0 0
16.00 SUPN1422W16 6.50 0.00 6.10 20.0 10.50 107.0 0.0 0
17.00 SUPN1422W17 7.00 0.00 7.00 11.0 11.70 31.0 0.0 0