Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Synageva Biopharma Corp. (GEVA)

40.29+0.77 (+1.95%) 7:17P EDT (NASDAQ)
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
25.00 GEVAF22134250000 Call 12.90 17.90 12.90 0 0 0
30.00 GEVAF22134300000 Call 9.90 10.80 9.90 0 0 0
35.00 GEVAF22134350000 Call 5.40 6.20 5.40 0 0 0
40.00 GEVAF22134400000 Call 2.20 2.75 2.50 0 2 2
45.00 GEVAF22134450000 Call 0.45 0.75 0.80 +0.35 10 10
50.00 GEVAF22134500000 Call 0.05 0.25 1.00 +0.75 30 30
55.00 GEVAF22134550000 Call 0.05 0.15 1.05 +0.9 20 22
60.00 GEVAF22134600000 Call 0.05 0.15 0.25 +0.1 25 26
65.00 GEVAF22134650000 Call 0.05 0.15 0.15 0 0 0
70.00 GEVAF22134700000 Call 0.00 0.15 0.15 0 0 0
75.00 GEVAF22134750000 Call 0.00 0.15 0.15 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
25.00 GEVAR22134250000 Put 0.00 5.00 5.00 0 0 0
30.00 GEVAR22134300000 Put 0.05 0.30 0.05 0 0 0
35.00 GEVAR22134350000 Put 0.50 0.80 0.75 +0.25 10 50
40.00 GEVAR22134400000 Put 2.05 2.45 1.75 -0.3 8 8
45.00 GEVAR22134450000 Put 5.20 5.90 5.20 0 0 0
50.00 GEVAR22134500000 Put 9.50 10.30 9.50 0 0 0
55.00 GEVAR22134550000 Put 14.40 15.30 14.40 0 0 0
60.00 GEVAR22134600000 Put 19.40 20.30 19.40 0 0 0
65.00 GEVAR22134650000 Put 24.40 25.30 24.40 0 0 0
70.00 GEVAR22134700000 Put 29.40 30.30 29.40 0 0 0
75.00 GEVAR22134750000 Put 34.40 35.30 34.40 0 0 0