$12.89 +0.39 (3.12%) Horizon Pharma PLC - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 12.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.39 (3.12%)
Prev Close: 12.50
Open: 12.49
Bid: 12.89
Ask: 12.90
Options:

Call Options: HZNP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1420L1 9.00 0.00 11.10 347.0 12.30 105.0 0.0 0
2.00 HZNP1420L2 8.10 0.00 8.50 30.0 13.00 30.0 0.0 0
3.00 HZNP1420L3 7.10 0.00 7.60 32.0 11.90 9.0 0.0 0
4.00 HZNP1420L4 6.10 0.00 6.60 32.0 10.90 4.0 0.0 0
5.00 HZNP1420L5 5.10 0.00 5.60 21.0 10.00 30.0 0.0 0
6.00 HZNP1420L6 4.10 0.00 5.90 171.0 7.20 142.0 0.0 0
7.00 HZNP1420L7 3.10 0.00 4.90 171.0 6.20 142.0 0.0 0
8.00 HZNP1420L8 2.20 0.00 3.80 32.0 6.10 32.0 0.0 0
9.00 HZNP1420L9 2.20 0.00 2.00 567.0 5.90 447.0 0.0 0
10.00 HZNP1420L10 2.50 2.40 2.35 201.0 3.40 150.0 10.0 10
11.00 HZNP1420L11 1.15 0.00 1.40 353.0 2.20 175.0 0.0 0
12.00 HZNP1420L12 0.60 0.10 0.65 721.0 1.25 21.0 718.0 1,021
13.00 HZNP1420L13 0.30 0.20 0.40 307.0 0.60 21.0 260.0 920
14.00 HZNP1420L14 0.05 0.00 0.05 5.0 0.35 320.0 10.0 897
15.00 HZNP1420L15 0.10 0.05 0.05 1.0 0.10 4.0 3.0 310
16.00 HZNP1420L16 0.25 -0.25 0.05 10.0 0.15 338.0 610.0 605
17.00 HZNP1420L17 0.50 0.00 0.05 10.0 0.40 329.0 0.0 0
18.00 HZNP1420L18 0.25 0.00 0.05 10.0 0.25 241.0 0.0 0
19.00 HZNP1420L19 0.50 0.00 0.00 0.0 0.50 322.0 0.0 0
20.00 HZNP1420L20 0.50 0.00 0.00 0.0 0.65 300.0 0.0 0
21.00 HZNP1420L21 0.50 0.00 0.00 0.0 0.40 287.0 0.0 0
22.00 HZNP1420L22 0.50 0.00 0.00 0.0 0.35 259.0 0.0 0
23.00 HZNP1420L23 0.50 0.00 0.00 0.0 0.25 226.0 0.0 0
24.00 HZNP1420L24 0.50 0.00 0.00 0.0 0.25 370.0 0.0 0

Put Options: HZNP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HZNP1420X1 0.50 0.00 0.00 0.0 0.35 505.0 0.0 0
2.00 HZNP1420X2 0.50 0.00 0.00 0.0 0.25 242.0 0.0 0
3.00 HZNP1420X3 0.25 0.00 0.00 0.0 0.25 242.0 0.0 0
4.00 HZNP1420X4 0.50 0.00 0.00 0.0 0.25 242.0 0.0 0
5.00 HZNP1420X5 0.50 0.00 0.00 0.0 0.25 242.0 0.0 0
6.00 HZNP1420X6 0.50 0.00 0.00 0.0 0.25 243.0 0.0 0
7.00 HZNP1420X7 0.50 0.00 0.00 0.0 0.25 249.0 0.0 0
8.00 HZNP1420X8 0.10 0.00 0.05 10.0 0.10 205.0 20.0 20
9.00 HZNP1420X9 0.50 0.00 0.05 500.0 0.40 299.0 0.0 0
10.00 HZNP1420X10 0.50 0.00 0.05 10.0 0.35 321.0 0.0 0
11.00 HZNP1420X11 0.35 0.25 0.10 11.0 0.45 735.0 35.0 80
12.00 HZNP1420X12 0.50 0.00 0.20 183.0 0.55 500.0 3.0 40
13.00 HZNP1420X13 1.25 0.40 0.60 150.0 1.20 636.0 10.0 20
14.00 HZNP1420X14 1.89 0.34 1.20 221.0 1.90 381.0 1.0 1
15.00 HZNP1420X15 2.80 0.45 2.05 99.0 2.90 354.0 10.0 12
16.00 HZNP1420X16 1.60 0.00 2.15 337.0 5.50 277.0 0.0 0
17.00 HZNP1420X17 4.61 1.41 2.90 337.0 6.20 277.0 1.0 1
18.00 HZNP1420X18 3.60 0.00 3.60 282.0 7.20 207.0 0.0 0
19.00 HZNP1420X19 4.60 0.00 4.10 297.0 8.60 257.0 0.0 0
20.00 HZNP1420X20 5.30 0.00 5.50 36.0 9.40 23.0 0.0 0
21.00 HZNP1420X21 6.40 0.00 6.00 12.0 10.50 22.0 0.0 0
22.00 HZNP1420X22 7.30 0.00 7.00 31.0 11.50 21.0 0.0 0
23.00 HZNP1420X23 8.30 0.00 8.00 20.0 12.50 21.0 0.0 0
24.00 HZNP1420X24 9.50 0.00 10.70 127.0 12.30 297.0 0.0 0