HGSI: Human Genome Sciences Inc - Options Chain

Enter Ticker:

HUMAN GENOME SCIENCES INC  HGSI (NASD)

Last 27.38 Change  0.16 Volume  5,930,486 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'HGSI' Symbol Expiration Strike Last Open High Low Change Volume HQILZ 12/2009 2.5000 0.00 0.00 0.00 0.00 0.00 0 HQILA 12/2009 5.0000 22.10 0.00 0.00 0.00 0.00 0 HQILU 12/2009 7.5000 0.00 0.00 0.00 0.00 0.00 0 HQILB 12/2009 10.0000 17.40 0.00 0.00 0.00 0.00 0 HQILV 12/2009 12.5000 14.75 0.00 0.00 0.00 0.00 0 HQILC 12/2009 15.0000 12.25 12.25 12.25 12.25 -1.31 2 HQILJ 12/2009 16.0000 11.51 0.00 0.00 0.00 0.00 0 HQILQ 12/2009 17.0000 12.30 0.00 0.00 0.00 0.00 0 HQILR 12/2009 18.0000 9.20 0.00 0.00 0.00 0.00 0 HQILK 12/2009 19.0000 8.53 8.57 8.57 8.50 0.21 43 HQILD 12/2009 20.0000 7.56 6.83 7.60 6.83 0.16 105 HQILL 12/2009 21.0000 6.30 6.30 6.30 6.30 -0.05 10 HQILN 12/2009 22.0000 5.50 5.50 5.50 5.50 -0.65 5 HQILP 12/2009 23.0000 4.79 4.65 4.79 4.65 0.13 25 HQILO 12/2009 24.0000 4.10 3.85 4.10 3.80 0.24 142 HQILE 12/2009 25.0000 3.25 2.68 3.30 2.54 0.10 150 HQILT 12/2009 26.0000 2.54 2.26 2.54 2.26 -0.04 4 HGFLA 12/2009 27.0000 1.96 1.94 2.03 1.84 0.00 176 HGFLB 12/2009 28.0000 1.50 1.24 1.57 1.24 -0.03 574 HGFLC 12/2009 29.0000 1.20 0.96 1.20 0.96 -0.04 248 HGFLF 12/2009 30.0000 0.88 0.74 0.92 0.74 -0.03 301 HGFLE 12/2009 31.0000 0.70 0.58 0.70 0.58 -0.02 321 HGFLH 12/2009 32.0000 0.43 0.40 0.43 0.40 -0.20 38 HGFLD 12/2009 33.0000 0.35 0.34 0.37 0.33 -0.05 89 HGFLG 12/2009 35.0000 0.24 0.21 0.24 0.20 -0.01 57 HGFLS 12/2009 40.0000 0.09 0.00 0.00 0.00 0.00 0 HQIAZ 01/2010 2.5000 25.00 25.00 25.00 25.00 -0.80 10 HQIAA 01/2010 5.0000 23.70 0.00 0.00 0.00 0.00 0 HQIAU 01/2010 7.5000 19.80 0.00 0.00 0.00 0.00 0 HQIAB 01/2010 10.0000 17.50 17.50 17.50 17.50 0.20 5 HQIAH 01/2010 11.0000 16.60 0.00 0.00 0.00 0.00 0 HQIAV 01/2010 12.5000 15.00 15.00 15.00 15.00 0.05 6 HQIAI 01/2010 14.0000 13.32 13.32 13.32 13.32 -0.18 5 HQIAC 01/2010 15.0000 12.45 12.45 12.45 12.45 -0.05 3 HQIAJ 01/2010 16.0000 11.60 11.65 11.65 11.60 -0.60 36 HQIAW 01/2010 17.5000 10.30 10.30 10.30 10.30 -1.09 2 HQIAK 01/2010 19.0000 8.61 8.61 8.61 8.61 -0.04 3 HQIAD 01/2010 20.0000 7.95 7.70 7.95 7.70 0.20 33 HQIAL 01/2010 21.0000 6.95 6.95 6.95 6.95 -0.05 10 HQIAX 01/2010 22.5000 5.65 0.00 0.00 0.00 0.00 0 HQIAO 01/2010 24.0000 4.73 4.64 4.79 4.55 -0.07 158 HQIAE 01/2010 25.0000 4.05 3.90 4.15 3.83 0.05 80 HQIAT 01/2010 26.0000 3.43 3.30 3.43 3.30 0.08 62 HGFAA 01/2010 27.0000 2.70 2.79 2.79 2.70 -0.05 4 HGFAB 01/2010 28.0000 2.42 2.05 2.42 2.05 0.02 16 HGFAC 01/2010 29.0000 2.00 0.00 0.00 0.00 0.00 0 HGFAF 01/2010 30.0000 1.72 1.47 1.75 1.47 0.02 36 HGFAE 01/2010 31.0000 1.22 1.20 1.31 1.20 -0.11 1292 HGFAH 01/2010 32.0000 1.12 0.00 0.00 0.00 0.00 0 HGFAD 01/2010 33.0000 1.09 0.00 0.00 0.00 0.00 0 HGFAG 01/2010 35.0000 0.58 0.55 0.60 0.55 0.03 210 HGFAS 01/2010 40.0000 0.24 0.00 0.00 0.00 0.00 0 HQIDZ 04/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 HQIDA 04/2010 5.0000 19.20 0.00 0.00 0.00 0.00 0 HQIDU 04/2010 7.5000 13.20 0.00 0.00 0.00 0.00 0 HQIDB 04/2010 10.0000 17.40 0.00 0.00 0.00 0.00 0 HQIDM 04/2010 13.0000 12.50 0.00 0.00 0.00 0.00 0 HQIDI 04/2010 14.0000 8.60 0.00 0.00 0.00 0.00 0 HQIDC 04/2010 15.0000 13.85 0.00 0.00 0.00 0.00 0 HQIDJ 04/2010 16.0000 11.82 0.00 0.00 0.00 0.00 0 HQIDQ 04/2010 17.0000 12.63 0.00 0.00 0.00 0.00 0 HQIDR 04/2010 18.0000 10.70 10.70 10.70 10.70 -0.50 5 HQIDK 04/2010 19.0000 9.31 0.00 0.00 0.00 0.00 0 HQIDD 04/2010 20.0000 9.00 9.00 9.00 9.00 0.35 20 HQIDL 04/2010 21.0000 7.90 7.90 7.90 7.90 -1.60 5 HQIDN 04/2010 22.0000 7.36 7.36 7.36 7.36 -0.29 3 HQIDP 04/2010 23.0000 6.50 6.50 6.50 6.50 -0.10 10 HQIDO 04/2010 24.0000 6.96 0.00 0.00 0.00 0.00 0 HQIDE 04/2010 25.0000 5.80 5.60 5.80 5.60 0.44 7 HQIDT 04/2010 26.0000 5.15 0.00 0.00 0.00 0.00 0 HGFDA 04/2010 27.0000 4.50 0.00 0.00 0.00 0.00 0 HGFDB 04/2010 28.0000 4.46 0.00 0.00 0.00 0.00 0 HGFDC 04/2010 29.0000 3.55 0.00 0.00 0.00 0.00 0 HGFDF 04/2010 30.0000 3.35 3.20 3.35 3.05 0.05 115 HGFDE 04/2010 31.0000 2.70 0.00 0.00 0.00 0.00 0 HGFDH 04/2010 32.0000 2.75 0.00 0.00 0.00 0.00 0 HGFDD 04/2010 33.0000 0.00 0.00 0.00 0.00 0.00 0 HGFDG 04/2010 35.0000 1.85 1.54 1.85 1.48 0.05 22 HGFDS 04/2010 40.0000 0.95 0.95 0.95 0.95 -0.15 300

Highlighted options are in-the-money.

View current month's calls for HGSI
Back to Top