Pozen Inc $8.09

up +0.20


16/9/2014 05:03 PM  |  NASDAQ : POZN  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 8.09
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: 0.20 (2.54 %)
Prev Close: 7.89
Open: 7.85
Bid: 8.08
Ask: 8.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get POZN Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: POZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 POZN1420I1 6.60 0.00 6.50 452.0 7.30 224.0 0.0 0
2.00 POZN1420I2 5.70 0.00 5.40 311.0 6.50 299.0 0.0 0
3.00 POZN1420I3 4.60 0.00 4.60 241.0 5.40 199.0 0.0 0
4.00 POZN1420I4 3.60 0.00 3.60 281.0 4.40 249.0 0.0 0
5.00 POZN1420I5 2.84 0.19 2.65 426.0 3.30 249.0 2.0 10
6.00 POZN1420I6 2.05 0.35 2.00 157.0 2.15 60.0 150.0 399
7.00 POZN1420I7 1.05 0.30 0.95 321.0 1.15 66.0 21.0 261
8.00 POZN1420I8 0.15 0.00 0.05 10.0 0.40 539.0 3.0 486
9.00 POZN1420I9 0.05 -0.05 0.05 5.0 0.10 279.0 5.0 5,877
10.00 POZN1420I10 0.05 0.00 0.05 11.0 0.05 125.0 125.0 640
11.00 POZN1420I11 0.06 -0.19 0.05 11.0 0.25 501.0 30.0 612
12.00 POZN1420I12 0.05 -0.20 0.05 15.0 0.30 413.0 15.0 95
13.00 POZN1420I13 0.35 0.30 0.05 10.0 0.05 114.0 30.0 60
14.00 POZN1420I14 0.05 0.00 0.05 1.0 0.05 134.0 1.0 120
15.00 POZN1420I15 0.01 -0.04 0.05 43.0 0.05 250.0 5.0 34
16.00 POZN1420I16 0.45 0.40 0.05 16.0 0.05 250.0 40.0 65
17.00 POZN1420I17 0.45 0.40 0.15 216.0 0.05 250.0 168.0 400

Put Options: POZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 POZN1420U1 0.25 0.00 0.00 0.0 0.25 362.0 0.0 0
2.00 POZN1420U2 0.25 0.00 0.05 24.0 0.30 211.0 0.0 0
3.00 POZN1420U3 0.05 0.00 0.05 50.0 0.05 100.0 50.0 205
4.00 POZN1420U4 0.25 0.00 0.05 16.0 0.30 228.0 0.0 0
5.00 POZN1420U5 0.10 0.05 0.10 22.0 0.05 152.0 22.0 100
6.00 POZN1420U6 0.05 0.00 0.05 1.0 0.05 142.0 1.0 32
7.00 POZN1420U7 0.20 -0.05 0.05 73.0 0.30 436.0 20.0 483
8.00 POZN1420U8 0.29 0.00 0.10 170.0 0.45 630.0 3.0 5,187
9.00 POZN1420U9 1.00 0.05 0.95 10.0 1.25 25.0 2.0 56
10.00 POZN1420U10 1.70 -0.25 1.80 233.0 2.25 369.0 2.0 9
11.00 POZN1420U11 2.50 -0.25 2.80 129.0 3.40 159.0 15.0 15
12.00 POZN1420U12 3.70 0.00 3.70 221.0 4.40 169.0 0.0 15
13.00 POZN1420U13 4.70 0.00 4.70 221.0 5.40 179.0 0.0 0
14.00 POZN1420U14 5.70 0.00 5.70 281.0 6.50 494.0 0.0 3
15.00 POZN1420U15 6.70 0.00 6.50 241.0 7.60 179.0 0.0 0
16.00 POZN1420U16 7.60 0.00 7.60 205.0 8.60 95.0 0.0 0
17.00 POZN1420U17 8.60 0.00 8.70 270.0 9.50 477.0 0.0 0
Trading Center