$9.00 +0.03 (0.33%) Pozen Inc - NASDAQ

Nov. 26, 2014 | 10:05 AM
Last Trade: 9.00
Trade Time: Nov 26 10:05 AM Eastern Daylight Time
Change: +0.03 (0.33%)
Prev Close: 8.97
Open: 9.00
Bid: 8.99
Ask: 9.00
Options:

Call Options: POZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 POZN1420L1 7.50 0.00 7.50 391.0 8.50 364.0 0.0 0
2.00 POZN1420L2 6.40 0.00 6.40 104.0 7.60 81.0 0.0 0
3.00 POZN1420L3 5.40 0.00 5.40 104.0 6.60 81.0 0.0 0
4.00 POZN1420L4 4.60 0.00 4.50 108.0 5.50 108.0 0.0 0
5.00 POZN1420L5 3.10 -0.50 3.50 108.0 4.50 108.0 10.0 15
6.00 POZN1420L6 3.40 0.80 2.75 398.0 3.40 527.0 25.0 310
7.00 POZN1420L7 2.09 0.29 1.80 438.0 2.35 467.0 10.0 115
8.00 POZN1420L8 1.15 0.20 0.90 441.0 1.50 517.0 11.0 513
9.00 POZN1420L9 0.35 -0.15 0.20 51.0 0.50 69.0 20.0 935
10.00 POZN1420L10 0.10 0.00 0.10 272.0 0.30 520.0 40.0 1,487
11.00 POZN1420L11 0.25 0.00 0.05 187.0 0.35 638.0 145.0 149
12.00 POZN1420L12 0.19 -0.01 0.05 10.0 0.30 286.0 30.0 2
13.00 POZN1420L13 0.60 0.45 0.05 1.0 0.30 252.0 1.0 11
14.00 POZN1420L14 0.06 -0.09 0.05 11.0 0.30 252.0 1.0 1
15.00 POZN1420L15 0.08 0.03 0.05 11.0 0.05 10.0 20.0 22
16.00 POZN1420L16 0.04 -0.11 0.05 11.0 0.30 528.0 30.0 450
17.00 POZN1420L17 0.06 -0.09 0.05 21.0 0.30 538.0 40.0 40

Put Options: POZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 POZN1420X1 0.15 0.00 0.05 24.0 0.30 548.0 0.0 0
2.00 POZN1420X2 0.15 0.00 0.05 20.0 0.30 252.0 0.0 0
3.00 POZN1420X3 0.15 0.00 0.05 16.0 0.30 252.0 0.0 0
4.00 POZN1420X4 0.14 -0.01 0.05 52.0 0.30 548.0 4.0 71
5.00 POZN1420X5 0.15 0.00 0.05 17.0 0.30 252.0 25.0 25
6.00 POZN1420X6 0.05 -0.15 0.05 2.0 0.30 538.0 3.0 87
7.00 POZN1420X7 0.20 0.00 0.05 145.0 0.35 685.0 10.0 277
8.00 POZN1420X8 0.15 0.00 0.05 448.0 0.40 689.0 34.0 678
9.00 POZN1420X9 0.45 0.00 0.30 503.0 0.60 330.0 8.0 639
10.00 POZN1420X10 1.60 0.55 0.85 475.0 1.45 471.0 3.0 229
11.00 POZN1420X11 1.75 0.00 1.75 422.0 2.35 346.0 0.0 0
12.00 POZN1420X12 2.55 0.00 2.70 78.0 3.50 108.0 0.0 0
13.00 POZN1420X13 3.50 0.00 3.50 209.0 4.50 209.0 0.0 0
14.00 POZN1420X14 4.50 0.00 4.50 118.0 5.50 118.0 0.0 0
15.00 POZN1420X15 5.40 0.00 5.40 105.0 6.60 73.0 0.0 0
16.00 POZN1420X16 6.40 0.00 6.40 108.0 7.60 77.0 0.0 0
17.00 POZN1420X17 7.40 0.00 7.50 421.0 8.50 376.0 0.0 0