Puma Biotechnology Inc (PBYI) Option Chain

PBYI 
$225.53
*  
2.70
1.21%
Get PBYI Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading PBYI now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PBYI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


PBYI Options:  Type:
Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Near Term | All

Option Chain for Puma Biotechnology Inc ( PBYI)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 18, 2014 10.70 0 0 PBYI 205.00 Oct 18, 2014 5.30 0 11
Oct 18, 2014 6.90 0 0 PBYI 207.50 Oct 18, 2014 0.45 0 69
Oct 18, 2014 8.90 0 0 PBYI 210.00 Oct 18, 2014 7.70 0 45
Oct 18, 2014 7.50 0 0 PBYI 212.50 Oct 18, 2014 9.10 0 5
Oct 18, 2014 7.60 0 0 PBYI 215.00 Oct 18, 2014 10.40 0 15
Oct 18, 2014 15.60 0 0 PBYI 217.50 Oct 18, 2014 1.00 0 8
Oct 18, 2014 8.00 0 0 PBYI 220.00 Oct 18, 2014 1.00 -1.00 0 91
Oct 18, 2014 5.30 0 0 PBYI 222.50 Oct 18, 2014 2.00 1.80 0 2
Oct 18, 2014 2.20 1.60 0 43 PBYI 225.00 Oct 18, 2014 6.00 0 0
Oct 18, 2014 2.00 0 7 PBYI 227.50 Oct 18, 2014 5.40 -7.57 0 0
Oct 18, 2014 0.90 0.40 0 28 PBYI 230.00 Oct 18, 2014 5.00 -6.30 0 0
Oct 18, 2014 4.30 0 1 PBYI 232.50 Oct 18, 2014 13.80 0 0
Oct 18, 2014 1.95 0 33 PBYI 235.00 Oct 18, 2014 11.00 0 0
Oct 18, 2014 1.50 0 3 PBYI 237.50 Oct 18, 2014 17.00 0 0
Oct 18, 2014 0.60 0 31 PBYI 240.00 Oct 18, 2014 17.40 0 0
Oct 18, 2014 0.50 0 11 PBYI 242.50 Oct 18, 2014 25.00 0 0
Oct 18, 2014 1.45 0 53 PBYI 245.00 Oct 18, 2014 15.50 0 0
Oct 18, 2014 0.05 0 5 PBYI 247.50 Oct 18, 2014 17.50 0 0
Oct 24, 2014 25.20 2.90 21.80 24.50 1 12 PBYI 205.00 Oct 24, 2014 4.50 1.40 5.00 0 3
Oct 24, 2014 22.30 20.00 22.60 8 PBYI 207.50 Oct 24, 2014 2.00 5.50 0
Oct 24, 2014 21.00 18.10 20.80 0 16 PBYI 210.00 Oct 24, 2014 3.40 -2.60 2.80 6.00 20 10
Oct 24, 2014 16.40 19.10 0 PBYI 212.50 Oct 24, 2014 12.30 3.90 6.70 0 1
Oct 24, 2014 16.60 8.30 14.80 17.50 2 10 PBYI 215.00 Oct 24, 2014 9.70 4.70 7.60 0 5
Oct 24, 2014 13.80 13.30 16.00 0 10 PBYI 217.50 Oct 24, 2014 23.00 5.90 8.50 0 1
Oct 24, 2014 13.30 11.70 14.60 0 1 PBYI 220.00 Oct 24, 2014 7.80 -2.00 6.80 9.60 1 45
Oct 24, 2014 10.02 10.90 13.30 0 6 PBYI 222.50 Oct 24, 2014 9.00 -6.50 8.20 10.70 1 2
Oct 24, 2014 10.20 1.30 9.00 12.10 1 1 PBYI 225.00 Oct 24, 2014 9.20 -4.80 9.30 12.10 20 5
Oct 24, 2014 10.20 8.40 11.00 5 PBYI 227.50 Oct 24, 2014 16.90 10.60 13.50 0 3
Oct 24, 2014 8.21 -1.79 7.50 10.00 50 4 PBYI 230.00 Oct 24, 2014 15.40 12.20 14.90 0 2
Oct 24, 2014 5.60 9.10 0 PBYI 232.50 Oct 24, 2014 17.30 13.60 16.50 0 6
Oct 24, 2014 7.20 5.60 8.30 4 PBYI 235.00 Oct 24, 2014 32.70 15.10 17.90 0 17
Oct 24, 2014 6.00 4.70 7.60 0 3 PBYI 237.50 Oct 24, 2014 16.70 20.50 0
Oct 24, 2014 6.00 1.50 3.80 6.90 1 55 PBYI 240.00 Oct 24, 2014 31.40 18.90 21.50 0 3
Oct 24, 2014 3.30 -6.90 3.10 6.30 6 4 PBYI 242.50 Oct 24, 2014 37.90 20.50 24.10 0 2
Oct 24, 2014 2.50 -3.00 2.50 5.80 4 22 PBYI 245.00 Oct 24, 2014 30.10 22.60 25.50 0 7
Oct 24, 2014 3.00 2.05 5.30 1 PBYI 247.50 Oct 24, 2014 32.20 24.50 27.80 0 8
Oct 31, 2014 25.30 5.70 23.30 26.30 6 5 PBYI 205.00 Oct 31, 2014 3.10 6.40 0
Oct 31, 2014 21.00 19.80 22.90 0 3 PBYI 210.00 Oct 31, 2014 4.50 7.30 0
Oct 31, 2014 16.50 16.50 19.70 0 25 PBYI 215.00 Oct 31, 2014 6.40 9.70 0
Oct 31, 2014 14.90 13.60 16.90 0 8 PBYI 220.00 Oct 31, 2014 8.80 11.70 0
Oct 31, 2014 11.50 14.40 0 PBYI 225.00 Oct 31, 2014 10.60 -5.20 11.00 13.90 1 2
Oct 31, 2014 10.50 9.70 13.30 0 2 PBYI 227.50 Oct 31, 2014 17.20 12.40 15.10 0 6
Oct 31, 2014 9.30 12.20 0 PBYI 230.00 Oct 31, 2014 13.90 16.50 0
Oct 31, 2014 8.10 11.30 0 PBYI 232.50 Oct 31, 2014 12.30 15.00 17.80 0 13
Oct 31, 2014 7.10 10.30 0 PBYI 235.00 Oct 31, 2014 17.80 17.00 20.10 0 6
Oct 31, 2014 6.20 9.40 0 PBYI 237.50 Oct 31, 2014 19.40 18.70 21.70 0 5
Oct 31, 2014 5.50 8.60 0 PBYI 240.00 Oct 31, 2014 20.00 20.00 22.80 0 1
Oct 31, 2014 4.80 7.90 0 PBYI 242.50 Oct 31, 2014 22.30 25.10 0
Oct 31, 2014 4.10 7.20 0 PBYI 245.00 Oct 31, 2014 31.70 24.20 26.90 0 12
Oct 31, 2014 3.50 6.60 0 PBYI 247.50 Oct 31, 2014 26.10 28.80 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.