Supernus Pharmaceuticals Inc $8.97

up +0.03


28/7/2014 04:00 PM  |  NASDAQ : SUPN  
Industries : Drugs / Drugs - Generic
Last Trade: 8.97
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.03 (0.34 %)
Prev Close: 8.94
Open: 8.92
Bid: 8.97
Ask: 8.98
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 12%
Options:

Call Options: SUPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SUPN1416H3 5.70 0.00 5.30 535.0 6.50 279.0 0.0 0
4.00 SUPN1416H4 4.70 0.00 4.40 272.0 5.40 133.0 0.0 0
5.00 SUPN1416H5 3.70 0.00 3.40 248.0 4.50 144.0 0.0 0
6.00 SUPN1416H6 2.75 0.00 2.50 246.0 3.40 114.0 0.0 0
7.00 SUPN1416H7 0.05 0.00 1.90 10.0 4.80 338.0 0.0 0
8.00 SUPN1416H8 1.05 0.00 0.65 1.0 1.65 507.0 0.0 0
9.00 SUPN1416H9 0.55 0.10 0.50 45.0 0.60 33.0 50.0 100
10.00 SUPN1416H10 0.25 0.10 0.15 191.0 0.30 244.0 78.0 120
11.00 SUPN1416H11 0.10 0.05 0.05 226.0 0.15 286.0 50.0 90
12.00 SUPN1416H12 0.40 0.15 0.05 404.0 0.10 345.0 9.0 419
13.00 SUPN1416H13 0.25 0.00 0.05 11.0 0.10 216.0 0.0 0
14.00 SUPN1416H14 0.25 0.00 0.05 11.0 0.10 100.0 0.0 0
15.00 SUPN1416H15 0.25 0.00 0.05 16.0 0.05 105.0 0.0 0
16.00 SUPN1416H16 0.25 0.00 0.05 15.0 0.10 250.0 0.0 0
17.00 SUPN1416H17 0.25 0.00 0.00 0.0 0.05 66.0 0.0 0
18.00 SUPN1416H18 0.25 0.00 0.00 0.0 0.10 250.0 0.0 0
19.00 SUPN1416H19 0.25 0.00 0.00 0.0 0.10 250.0 0.0 0

Put Options: SUPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SUPN1416T3 0.25 0.00 0.00 0.0 1.45 619.0 0.0 0
4.00 SUPN1416T4 0.25 0.00 0.00 0.0 0.90 311.0 0.0 0
5.00 SUPN1416T5 0.25 0.00 0.00 0.0 1.45 355.0 0.0 0
6.00 SUPN1416T6 0.25 0.00 0.00 0.0 1.45 716.0 0.0 0
7.00 SUPN1416T7 0.25 0.00 0.00 0.0 1.50 725.0 0.0 0
8.00 SUPN1416T8 0.05 0.00 0.05 1.0 2.10 767.0 0.0 0
9.00 SUPN1416T9 0.40 0.05 0.45 603.0 0.85 509.0 30.0 30
10.00 SUPN1416T10 0.65 -0.40 1.10 464.0 1.50 437.0 25.0 74
11.00 SUPN1416T11 1.50 -0.35 1.95 442.0 4.60 619.0 5.0 2
12.00 SUPN1416T12 2.65 0.00 2.25 340.0 3.90 266.0 0.0 0
13.00 SUPN1416T13 1.90 0.00 2.10 400.0 4.80 198.0 0.0 0
14.00 SUPN1416T14 4.60 0.00 3.10 400.0 5.80 204.0 0.0 0
15.00 SUPN1416T15 5.60 0.00 4.10 400.0 6.80 204.0 0.0 0
16.00 SUPN1416T16 6.60 0.00 6.70 248.0 7.60 209.0 0.0 0
17.00 SUPN1416T17 7.60 0.00 7.60 210.0 10.40 154.0 0.0 0
18.00 SUPN1416T18 8.60 0.00 8.50 243.0 11.40 154.0 0.0 0
19.00 SUPN1416T19 9.60 0.00 8.30 411.0 12.40 294.0 0.0 0
Trading Center