$11.87 -0.37 (-3.02%) Horizon Pharma PLC - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 11.87
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.37 (-3.02%)
Prev Close: 12.24
Open: 12.21
Bid: 11.87
Ask: 11.88
Options:

Call Options: HZNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1422K1 10.40 0.00 9.70 193.0 12.90 147.0 0.0 0
2.00 HZNP1422K2 9.20 0.00 8.40 209.0 11.40 202.0 0.0 0
2.50 HZNP1422K2.5 7.30 0.00 7.30 91.0 11.60 76.0 0.0 0
3.00 HZNP1422K3 8.50 0.00 7.10 556.0 11.20 465.0 0.0 0
4.00 HZNP1422K4 7.60 0.00 7.40 253.0 9.50 387.0 0.0 0
5.00 HZNP1422K5 6.60 0.00 6.40 253.0 7.90 387.0 0.0 0
6.00 HZNP1422K6 5.60 0.00 5.40 273.0 6.90 377.0 0.0 0
7.00 HZNP1422K7 3.70 -0.90 4.60 248.0 6.10 588.0 2.0 56
8.00 HZNP1422K8 3.60 0.00 3.60 345.0 5.10 628.0 0.0 44
9.00 HZNP1422K9 2.70 0.00 2.70 462.0 4.50 591.0 0.0 46
10.00 HZNP1422K10 2.30 0.00 1.90 526.0 3.60 587.0 15.0 3,222
11.00 HZNP1422K11 0.80 -0.55 1.25 523.0 2.35 593.0 2.0 199
12.00 HZNP1422K12 0.85 -0.15 0.85 22.0 1.05 22.0 17.0 476
13.00 HZNP1422K13 0.61 0.00 0.40 347.0 0.70 244.0 12.0 251
14.00 HZNP1422K14 0.30 0.20 0.15 662.0 0.40 32.0 20.0 338
15.00 HZNP1422K15 0.28 0.23 0.10 283.0 0.30 280.0 25.0 10,316
16.00 HZNP1422K16 0.20 -0.20 0.05 10.0 0.20 91.0 201.0 365
17.00 HZNP1422K17 0.25 0.20 0.05 1.0 0.65 589.0 4.0 111
18.00 HZNP1422K18 0.20 -0.10 0.05 10.0 0.30 473.0 1.0 44
19.00 HZNP1422K19 0.25 0.00 0.00 0.0 0.25 457.0 0.0 54
20.00 HZNP1422K20 0.15 -0.15 0.05 10.0 0.25 474.0 4.0 142
21.00 HZNP1422K21 0.25 0.00 0.00 0.0 0.25 513.0 0.0 100
22.00 HZNP1422K22 0.25 0.00 0.00 0.0 0.25 443.0 0.0 5,054
23.00 HZNP1422K23 0.25 0.00 0.00 0.0 0.25 352.0 0.0 10
24.00 HZNP1422K24 0.25 0.00 0.00 0.0 0.25 315.0 0.0 1
25.00 HZNP1422K25 0.25 0.00 0.00 0.0 0.25 305.0 0.0 0
26.00 HZNP1422K26 0.25 0.00 0.00 0.0 0.25 348.0 0.0 10
27.00 HZNP1422K27 0.25 0.00 0.00 0.0 0.25 349.0 0.0 25
28.00 HZNP1422K28 0.25 0.00 0.00 0.0 0.25 309.0 0.0 0
29.00 HZNP1422K29 0.25 0.00 0.00 0.0 0.25 252.0 0.0 0
30.00 HZNP1422K30 0.25 0.00 0.00 0.0 0.25 242.0 0.0 0
31.00 HZNP1422K31 0.25 0.00 0.00 0.0 0.25 355.0 0.0 9
32.00 HZNP1422K32 0.25 0.00 0.00 0.0 0.25 355.0 0.0 0

Put Options: HZNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1422W1 0.25 0.00 0.00 0.0 0.45 402.0 0.0 0
2.00 HZNP1422W2 0.25 0.00 0.00 0.0 0.25 307.0 0.0 0
2.50 HZNP1422W2.5 0.30 0.00 0.00 0.0 4.80 151.0 0.0 0
3.00 HZNP1422W3 0.25 0.00 0.00 0.0 0.25 310.0 0.0 0
4.00 HZNP1422W4 0.25 0.00 0.00 0.0 0.45 395.0 0.0 0
5.00 HZNP1422W5 0.25 0.00 0.00 0.0 0.25 309.0 0.0 0
6.00 HZNP1422W6 0.25 0.00 0.00 0.0 0.25 294.0 0.0 0
7.00 HZNP1422W7 0.10 -0.15 0.10 1.0 0.45 424.0 1.0 14
8.00 HZNP1422W8 0.30 0.00 0.05 34.0 0.25 442.0 0.0 288
9.00 HZNP1422W9 0.20 0.10 0.10 154.0 0.20 33.0 203.0 236
10.00 HZNP1422W10 0.65 0.55 0.10 965.0 0.55 478.0 45.0 1,161
11.00 HZNP1422W11 1.20 0.90 0.20 950.0 0.80 312.0 3.0 74
12.00 HZNP1422W12 1.25 0.40 0.55 777.0 1.30 452.0 140.0 260
13.00 HZNP1422W13 1.45 0.00 0.80 998.0 2.25 568.0 0.0 74
14.00 HZNP1422W14 1.90 0.00 1.60 898.0 2.80 477.0 0.0 332
15.00 HZNP1422W15 3.90 1.30 2.35 905.0 3.90 596.0 5.0 40
16.00 HZNP1422W16 3.50 0.00 2.90 671.0 5.10 458.0 0.0 1
17.00 HZNP1422W17 4.50 0.00 4.20 585.0 6.00 448.0 0.0 23
18.00 HZNP1422W18 5.50 0.00 5.30 388.0 6.60 246.0 0.0 0
19.00 HZNP1422W19 6.50 0.00 6.20 393.0 8.00 363.0 0.0 0
20.00 HZNP1422W20 7.50 0.00 7.20 470.0 8.80 399.0 0.0 6
21.00 HZNP1422W21 8.60 0.00 7.70 188.0 10.00 178.0 0.0 0
22.00 HZNP1422W22 9.60 0.00 8.90 150.0 10.60 86.0 0.0 0
23.00 HZNP1422W23 9.80 0.00 10.00 150.0 11.60 86.0 0.0 0
24.00 HZNP1422W24 11.20 0.00 10.90 150.0 12.60 86.0 0.0 0
25.00 HZNP1422W25 12.20 0.00 11.90 150.0 13.50 46.0 0.0 0
26.00 HZNP1422W26 13.20 0.00 11.90 110.0 15.70 109.0 0.0 0
27.00 HZNP1422W27 14.20 0.00 13.60 120.0 15.90 77.0 0.0 0
28.00 HZNP1422W28 15.60 0.00 14.40 123.0 17.30 119.0 0.0 0
29.00 HZNP1422W29 16.60 0.00 15.00 110.0 18.60 108.0 0.0 0
30.00 HZNP1422W30 17.60 0.00 15.90 137.0 20.00 146.0 0.0 0
31.00 HZNP1422W31 18.60 0.00 17.00 148.0 21.00 146.0 0.0 0
32.00 HZNP1422W32 19.20 0.00 18.50 153.0 20.90 138.0 0.0 0