$12.25 -0.04 (-0.33%) Horizon Pharma Inc - NASDAQ

Sep. 18, 2014 | 09:30 AM
Last Trade: 12.25
Trade Time: Sep 18 09:30 AM Eastern Daylight Time
Change: -0.04 (-0.33%)
Prev Close: 12.29
Open: 12.32
Bid: 12.25
Ask: 12.30
Options:

Call Options: HZNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1420I1 10.20 0.00 10.50 10.0 12.10 10.0 0.0 0
2.00 HZNP1420I2 8.10 0.00 9.80 10.0 10.80 10.0 0.0 0
2.50 HZNP1420I2.5 7.60 0.00 9.30 10.0 10.30 10.0 0.0 0
3.00 HZNP1420I3 5.40 -1.90 8.80 10.0 9.80 10.0 2.0 2
4.00 HZNP1420I4 6.10 0.00 7.80 10.0 8.80 10.0 0.0 0
5.00 HZNP1420I5 5.10 0.00 6.80 10.0 7.80 10.0 0.0 0
6.00 HZNP1420I6 4.40 -0.30 5.80 10.0 6.80 10.0 10.0 2
7.00 HZNP1420I7 3.00 -1.40 4.90 10.0 5.70 10.0 1.0 1
8.00 HZNP1420I8 3.80 0.85 3.90 10.0 4.70 10.0 20.0 1,167
9.00 HZNP1420I9 3.10 0.40 2.80 10.0 3.60 10.0 10.0 157
10.00 HZNP1420I10 2.40 0.00 2.00 10.0 2.80 10.0 15.0 5,341
11.00 HZNP1420I11 1.45 0.00 1.10 10.0 1.60 10.0 23.0 1,924
12.00 HZNP1420I12 0.75 0.70 0.35 10.0 0.60 10.0 10.0 52
13.00 HZNP1420I13 0.10 -0.40 0.05 112.0 0.50 11.0 6.0 10
14.00 HZNP1420I14 0.20 -0.35 0.05 57.0 0.50 21.0 3.0 10
15.00 HZNP1420I15 0.05 -1.00 0.05 10.0 0.50 11.0 10.0 17
16.00 HZNP1420I16 0.10 -0.85 0.10 5.0 0.50 21.0 5.0 30
17.00 HZNP1420I17 0.10 -0.45 117.70 1.0 0.50 11.0 10.0 10
18.00 HZNP1420I18 0.55 0.00 41.50 1.0 0.50 21.0 0.0 0
19.00 HZNP1420I19 0.85 0.00 0.10 374.0 0.50 11.0 0.0 0
20.00 HZNP1420I20 0.55 0.00 3.20 1.0 0.50 11.0 0.0 0
21.00 HZNP1420I21 0.85 0.00 0.05 10.0 0.50 11.0 0.0 0
22.00 HZNP1420I22 0.55 0.00 0.05 11.0 0.50 11.0 0.0 0

Put Options: HZNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1420U1 0.85 0.00 0.00 0.0 0.50 11.0 0.0 0
2.00 HZNP1420U2 0.85 0.00 0.00 0.0 0.50 11.0 0.0 0
2.50 HZNP1420U2.5 0.80 0.00 0.00 0.0 0.80 308.0 0.0 0
3.00 HZNP1420U3 0.85 0.00 0.00 0.0 0.50 11.0 0.0 0
4.00 HZNP1420U4 0.55 0.00 0.00 0.0 0.50 11.0 0.0 0
5.00 HZNP1420U5 0.10 0.00 0.00 0.0 0.50 11.0 30.0 60
6.00 HZNP1420U6 0.08 -0.77 0.05 11.0 0.50 11.0 33.0 60
7.00 HZNP1420U7 0.05 0.00 0.05 50.0 0.50 11.0 50.0 118
8.00 HZNP1420U8 0.05 0.00 0.10 4.0 0.50 11.0 6.0 2,101
9.00 HZNP1420U9 0.05 0.00 0.05 1.0 0.45 21.0 7.0 722
10.00 HZNP1420U10 0.15 0.05 0.05 288.0 0.50 11.0 1.0 582
11.00 HZNP1420U11 0.05 0.00 0.05 11.0 0.50 11.0 5.0 57
12.00 HZNP1420U12 1.10 1.05 0.05 11.0 0.50 11.0 50.0 51
13.00 HZNP1420U13 1.75 1.50 0.65 10.0 0.90 10.0 1.0 21
14.00 HZNP1420U14 2.80 2.20 1.45 10.0 1.95 10.0 40.0 109
15.00 HZNP1420U15 2.05 0.00 2.30 10.0 3.10 10.0 0.0 0
16.00 HZNP1420U16 6.00 2.70 3.30 10.0 4.10 10.0 10.0 10
17.00 HZNP1420U17 2.90 0.00 4.30 10.0 5.10 10.0 0.0 0
18.00 HZNP1420U18 4.50 0.00 5.20 10.0 6.20 10.0 0.0 0
19.00 HZNP1420U19 5.50 0.00 6.20 10.0 7.20 10.0 0.0 0
20.00 HZNP1420U20 5.60 0.00 7.20 10.0 8.20 10.0 0.0 0
21.00 HZNP1420U21 7.70 0.00 8.20 10.0 9.20 10.0 0.0 0
22.00 HZNP1420U22 7.60 0.00 9.20 10.0 10.20 10.0 0.0 0