$8.08 0.00 (0.00%) Pozen Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 8.08
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 8.08
Open: 8.02
Bid: 8.00
Ask: 8.35
Options:

Call Options: POZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 POZN1422K1 6.70 0.00 6.70 338.0 7.60 381.0 0.0 0
2.00 POZN1422K2 5.70 0.00 5.70 275.0 6.70 186.0 0.0 0
3.00 POZN1422K3 4.80 0.00 4.80 219.0 5.60 144.0 0.0 0
4.00 POZN1422K4 3.80 0.00 3.80 251.0 4.60 256.0 0.0 0
5.00 POZN1422K5 2.85 0.00 2.85 255.0 3.50 279.0 0.0 0
6.00 POZN1422K6 1.95 0.00 1.95 106.0 2.45 294.0 0.0 0
7.00 POZN1422K7 1.10 0.00 1.10 297.0 1.55 464.0 0.0 0
8.00 POZN1422K8 0.55 0.00 0.50 133.0 0.70 192.0 345.0 435
9.00 POZN1422K9 0.21 0.00 0.10 10.0 0.35 452.0 120.0 276
10.00 POZN1422K10 0.11 -0.29 0.05 17.0 0.40 416.0 2.0 2
11.00 POZN1422K11 0.30 -0.05 0.05 12.0 0.35 489.0 6.0 6
12.00 POZN1422K12 0.25 0.00 0.00 0.0 0.25 444.0 0.0 0
13.00 POZN1422K13 0.35 0.00 0.00 0.0 0.35 294.0 0.0 0
14.00 POZN1422K14 0.35 0.00 0.00 0.0 0.35 294.0 0.0 0
15.00 POZN1422K15 0.35 0.00 0.00 0.0 0.35 294.0 0.0 0
16.00 POZN1422K16 0.35 0.00 0.00 0.0 0.35 446.0 0.0 0

Put Options: POZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 POZN1422W1 0.35 0.00 0.00 0.0 0.35 499.0 0.0 0
2.00 POZN1422W2 0.25 0.00 0.00 0.0 0.25 414.0 0.0 0
3.00 POZN1422W3 0.25 0.00 0.00 0.0 0.25 429.0 0.0 0
4.00 POZN1422W4 0.25 0.00 0.00 0.0 0.25 416.0 0.0 0
5.00 POZN1422W5 0.25 0.00 0.00 0.0 0.25 406.0 0.0 0
6.00 POZN1422W6 0.35 0.00 0.05 10.0 0.35 495.0 0.0 0
7.00 POZN1422W7 0.15 0.00 0.05 647.0 0.25 149.0 130.0 150
8.00 POZN1422W8 0.45 0.00 0.35 411.0 0.65 218.0 24.0 77
9.00 POZN1422W9 1.05 0.00 0.90 505.0 1.25 157.0 20.0 96
10.00 POZN1422W10 1.70 0.00 1.70 511.0 2.15 244.0 0.0 0
11.00 POZN1422W11 2.60 0.00 2.60 276.0 3.20 249.0 0.0 0
12.00 POZN1422W12 3.50 0.00 3.50 258.0 4.20 249.0 0.0 0
13.00 POZN1422W13 4.40 0.00 4.40 241.0 5.20 249.0 0.0 0
14.00 POZN1422W14 5.30 0.00 5.30 375.0 6.40 349.0 0.0 0
15.00 POZN1422W15 6.30 0.00 6.30 241.0 7.30 259.0 0.0 0
16.00 POZN1422W16 7.50 0.00 7.50 393.0 8.30 347.0 0.0 0