Horizon Pharma Inc $8.91

up +0.65


30/7/2014 04:00 PM  |  NASDAQ : HZNP  
Industries : Drugs / Drugs - Generic
Last Trade: 8.91
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.65 (7.80 %)
Prev Close: 8.27
Open: 8.31
Bid: 8.91
Ask: 8.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HZNP Trend Analysis - it has outperformed the S&P 500 by 225%
Options:

Call Options: HZNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1416H1 7.80 1.20 7.30 350.0 8.40 316.0 10.0 0
2.00 HZNP1416H2 6.80 1.10 6.50 392.0 7.40 437.0 1.0 0
2.50 HZNP1416H2.5 4.00 0.00 4.30 57.0 8.60 49.0 0.0 0
3.00 HZNP1416H3 5.80 1.10 5.30 371.0 6.40 377.0 2.0 0
4.00 HZNP1416H4 7.20 3.50 4.00 491.0 5.40 337.0 1000.0 0
5.00 HZNP1416H5 4.00 1.25 3.90 35.0 4.30 340.0 1.0 0
6.00 HZNP1416H6 2.60 0.00 2.05 668.0 3.40 434.0 139.0 140
7.00 HZNP1416H7 9.50 8.15 1.45 611.0 2.50 523.0 5.0 8
8.00 HZNP1416H8 0.85 0.00 0.70 752.0 1.65 558.0 4.0 32
9.00 HZNP1416H9 0.80 0.35 0.75 30.0 0.95 554.0 954.0 86
10.00 HZNP1416H10 0.40 0.13 0.40 10.0 0.55 358.0 43.0 542
11.00 HZNP1416H11 0.30 0.25 0.15 293.0 0.35 625.0 32.0 42
12.00 HZNP1416H12 0.10 -0.15 0.05 474.0 0.25 630.0 7.0 120
13.00 HZNP1416H13 0.10 0.05 0.05 6.0 0.10 10.0 20.0 198
14.00 HZNP1416H14 0.05 0.00 0.05 31.0 0.10 10.0 50.0 1,387
15.00 HZNP1416H15 0.10 0.04 0.10 153.0 0.30 618.0 320.0 1,175
16.00 HZNP1416H16 0.05 0.00 0.05 5.0 0.10 275.0 15.0 1,442
17.00 HZNP1416H17 0.03 -0.07 0.10 207.0 0.25 554.0 20.0 436
18.00 HZNP1416H18 0.04 0.00 0.05 1.0 0.05 25.0 1.0 37
19.00 HZNP1416H19 0.05 0.00 0.05 2.0 0.05 20.0 2.0 229
20.00 HZNP1416H20 0.05 0.00 0.05 11.0 0.05 395.0 5.0 27
21.00 HZNP1416H21 0.15 0.10 0.05 10.0 0.05 100.0 2.0 7
22.00 HZNP1416H22 0.65 0.60 0.05 11.0 0.05 145.0 2.0 52
24.00 HZNP1416H24 0.05 0.00 0.05 11.0 0.05 118.0 0.0 0
25.00 HZNP1416H25 0.05 0.00 0.05 11.0 0.05 464.0 230.0 208
26.00 HZNP1416H26 0.75 0.70 0.05 11.0 0.05 474.0 20.0 26
27.00 HZNP1416H27 0.05 0.00 0.05 10.0 0.05 473.0 0.0 0
28.00 HZNP1416H28 0.05 0.00 0.05 11.0 0.05 373.0 0.0 0
29.00 HZNP1416H29 0.50 0.45 0.05 11.0 0.05 364.0 3.0 3
30.00 HZNP1416H30 0.45 0.40 0.05 11.0 0.05 376.0 300.0 310
31.00 HZNP1416H31 0.25 0.00 0.05 11.0 0.25 524.0 0.0 0
32.00 HZNP1416H32 0.25 0.00 0.05 11.0 0.25 524.0 0.0 0

Put Options: HZNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1416T1 0.25 0.00 0.00 0.0 0.25 321.0 0.0 0
2.00 HZNP1416T2 0.25 0.00 0.00 0.0 0.25 390.0 0.0 0
2.50 HZNP1416T2.5 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
3.00 HZNP1416T3 0.25 0.00 0.05 11.0 0.25 390.0 0.0 0
4.00 HZNP1416T4 0.25 0.00 0.05 64.0 0.25 320.0 0.0 0
5.00 HZNP1416T5 0.05 0.00 0.05 11.0 0.25 333.0 0.0 0
6.00 HZNP1416T6 0.10 0.00 0.05 70.0 0.10 34.0 134.0 170
7.00 HZNP1416T7 0.20 0.00 0.10 48.0 0.20 105.0 38.0 61
8.00 HZNP1416T8 0.45 -0.05 0.30 290.0 0.45 80.0 22.0 1,118
9.00 HZNP1416T9 0.90 -0.25 0.65 437.0 1.00 340.0 18.0 249
10.00 HZNP1416T10 1.46 -0.14 1.20 531.0 1.85 564.0 11.0 190
11.00 HZNP1416T11 1.75 -0.80 2.00 413.0 3.00 583.0 16.0 57
12.00 HZNP1416T12 2.90 -0.10 2.85 407.0 3.70 416.0 74.0 200
13.00 HZNP1416T13 4.40 -0.40 3.80 408.0 4.80 456.0 6.0 280
14.00 HZNP1416T14 5.53 -0.47 4.70 454.0 5.80 526.0 1.0 1,099
15.00 HZNP1416T15 6.50 -0.30 5.70 422.0 7.00 611.0 1.0 625
16.00 HZNP1416T16 2.55 -4.25 6.70 295.0 8.00 463.0 14.0 23
17.00 HZNP1416T17 2.45 -5.35 7.70 332.0 9.00 518.0 1.0 38
18.00 HZNP1416T18 9.10 0.30 8.70 286.0 9.50 324.0 1.0 1
19.00 HZNP1416T19 9.80 0.00 9.50 209.0 10.50 213.0 0.0 0
20.00 HZNP1416T20 10.70 0.00 10.60 166.0 11.50 216.0 0.0 0
21.00 HZNP1416T21 11.70 0.00 11.60 207.0 12.50 216.0 0.0 0
22.00 HZNP1416T22 12.70 0.00 12.60 159.0 13.50 216.0 0.0 0
24.00 HZNP1416T24 14.70 0.00 14.60 168.0 15.50 216.0 0.0 0
25.00 HZNP1416T25 15.70 0.00 15.60 188.0 17.00 216.0 0.0 0
26.00 HZNP1416T26 16.70 0.00 16.60 159.0 18.00 216.0 0.0 0
27.00 HZNP1416T27 17.70 0.00 17.60 168.0 19.00 216.0 0.0 0
28.00 HZNP1416T28 18.70 0.00 18.60 161.0 20.00 216.0 0.0 0
29.00 HZNP1416T29 18.50 0.00 19.50 180.0 20.50 158.0 0.0 0
30.00 HZNP1416T30 19.40 0.00 20.50 157.0 21.50 136.0 0.0 0
31.00 HZNP1416T31 20.50 0.00 21.50 199.0 22.50 157.0 0.0 0
32.00 HZNP1416T32 21.60 0.00 22.60 213.0 24.00 221.0 0.0 0
Trading Center