$1.03 0.00 (0.00%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 1.03
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 1.03
Open: 1.08
Bid: 1.03
Ask: 1.24
Options:

Call Options: AMRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMRN1403J0.5 0.04 0.00 0.04 945.0 0.94 835.0 0.0 0
0.50 AMRN1410J0.5 0.04 0.00 0.04 840.0 1.16 840.0 0.0 0
0.50 AMRN1418J0.5 0.04 0.00 0.04 1031.0 0.93 1191.0 0.0 0
0.50 AMRN1424J0.5 0.18 0.00 0.18 859.0 0.93 730.0 0.0 0
0.50 AMRN1431J0.5 0.18 0.00 0.18 562.0 0.93 536.0 0.0 0
1.00 AMRN1403J1 0.20 0.00 0.05 569.0 0.20 1167.0 0.0 0
1.00 AMRN1410J1 0.08 0.07 0.01 10.0 0.32 2017.0 10.0 10
1.00 AMRN1418J1 0.26 0.25 0.01 1720.0 0.25 3134.0 10.0 79
1.00 AMRN1424J1 0.50 0.49 0.01 900.0 0.42 1930.0 4.0 4
1.00 AMRN1431J1 0.01 0.00 0.01 100.0 0.48 1763.0 0.0 0
1.50 AMRN1403J1.5 0.04 0.01 0.04 585.0 0.03 150.0 5.0 5
1.50 AMRN1410J1.5 0.04 0.02 0.03 1004.0 0.02 5.0 7.0 7
1.50 AMRN1418J1.5 0.02 0.00 0.01 65.0 0.03 100.0 70.0 442
1.50 AMRN1424J1.5 0.03 -0.01 0.04 69.0 0.04 5.0 5.0 10
1.50 AMRN1431J1.5 0.25 0.00 0.01 1.0 0.25 863.0 0.0 0
2.00 AMRN1403J2 0.35 0.34 0.15 399.0 0.01 10.0 10.0 36
2.00 AMRN1410J2 0.28 0.26 0.15 530.0 0.02 5.0 12.0 12
2.00 AMRN1418J2 0.02 0.00 0.01 50.0 0.02 103.0 7.0 7,600
2.00 AMRN1424J2 0.02 0.00 0.02 19.0 0.02 5.0 0.0 0
2.00 AMRN1431J2 0.02 0.00 0.05 10.0 0.02 25.0 0.0 0
2.50 AMRN1403J2.5 0.20 0.12 0.07 359.0 0.08 686.0 20.0 85
2.50 AMRN1410J2.5 0.35 0.33 0.09 138.0 0.02 5.0 35.0 35
2.50 AMRN1418J2.5 0.01 0.00 0.01 46.0 0.01 7.0 274.0 5,061
2.50 AMRN1424J2.5 0.02 0.00 0.15 118.0 0.02 5.0 0.0 0
2.50 AMRN1431J2.5 0.02 0.00 0.05 97.0 0.02 5.0 0.0 0
3.00 AMRN1403J3 0.04 -0.07 0.01 374.0 0.11 1547.0 6.0 5
3.00 AMRN1410J3 0.19 0.00 0.02 216.0 0.19 1110.0 0.0 0
3.00 AMRN1418J3 0.01 -0.04 0.01 22.0 0.05 3786.0 22.0 567
3.00 AMRN1424J3 0.25 0.00 0.05 377.0 0.25 1035.0 0.0 0
3.00 AMRN1431J3 0.25 0.00 0.07 20.0 0.25 534.0 0.0 0
3.50 AMRN1403J3.5 0.20 0.00 0.03 20.0 0.20 1092.0 0.0 0
3.50 AMRN1410J3.5 0.19 0.00 0.06 20.0 0.19 932.0 0.0 0
3.50 AMRN1418J3.5 0.08 0.00 0.02 767.0 0.08 3.0 0.0 0
3.50 AMRN1424J3.5 0.25 0.00 0.01 33.0 0.25 513.0 0.0 0
3.50 AMRN1431J3.5 0.25 0.00 0.02 20.0 0.25 245.0 0.0 0
4.00 AMRN1418J4 0.12 0.05 0.03 1206.0 0.07 1220.0 20.0 55
4.00 AMRN1431J4 0.25 0.00 0.01 1.0 0.25 243.0 0.0 0
5.00 AMRN1418J5 0.07 0.00 0.07 20.0 0.07 4222.0 0.0 0
6.00 AMRN1418J6 0.01 -0.06 0.05 20.0 0.07 1199.0 21.0 42

Put Options: AMRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMRN1403V0.5 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
0.50 AMRN1410V0.5 0.19 0.00 0.00 0.0 0.19 1083.0 0.0 0
0.50 AMRN1418V0.5 0.07 0.00 0.00 0.0 0.07 1178.0 0.0 0
0.50 AMRN1424V0.5 0.25 0.00 0.00 0.0 0.25 750.0 0.0 0
0.50 AMRN1431V0.5 0.25 0.00 0.00 0.0 0.25 509.0 0.0 0
1.00 AMRN1403V1 0.01 -0.04 0.00 0.0 0.05 108.0 89.0 89
1.00 AMRN1410V1 0.02 -0.11 0.00 0.0 0.13 994.0 120.0 120
1.00 AMRN1418V1 0.03 0.00 0.02 3.0 0.05 10.0 70.0 301
1.00 AMRN1424V1 0.04 -0.11 0.01 10.0 0.15 425.0 20.0 632
1.00 AMRN1431V1 0.25 0.00 0.00 0.0 0.25 358.0 0.0 0
1.50 AMRN1403V1.5 0.13 0.00 0.13 995.0 0.61 1006.0 0.0 0
1.50 AMRN1410V1.5 0.06 0.00 0.06 890.0 0.90 887.0 0.0 0
1.50 AMRN1418V1.5 0.42 0.07 0.35 1185.0 0.51 850.0 152.0 487
1.50 AMRN1424V1.5 0.05 0.00 0.05 407.0 0.99 396.0 0.0 0
1.50 AMRN1431V1.5 0.05 0.00 0.05 460.0 0.95 459.0 0.0 0
2.00 AMRN1403V2 0.55 0.00 0.55 735.0 1.30 735.0 0.0 0
2.00 AMRN1410V2 0.35 -0.20 0.55 1090.0 1.18 1020.0 10.0 10
2.00 AMRN1418V2 1.03 0.33 0.70 1140.0 1.15 926.0 100.0 309
2.00 AMRN1424V2 0.05 0.00 0.05 410.0 1.66 394.0 0.0 0
2.00 AMRN1431V2 0.35 0.00 0.35 490.0 1.49 426.0 0.0 0
2.50 AMRN1403V2.5 1.05 0.00 1.05 735.0 1.80 735.0 0.0 0
2.50 AMRN1410V2.5 0.15 0.00 0.15 830.0 3.15 830.0 0.0 0
2.50 AMRN1418V2.5 0.74 0.54 0.20 1748.0 2.67 1748.0 1.0 2
2.50 AMRN1424V2.5 1.03 0.00 1.03 398.0 2.20 396.0 0.0 0
2.50 AMRN1431V2.5 0.74 0.00 0.74 340.0 2.14 333.0 0.0 0
3.00 AMRN1403V3 1.55 0.00 1.55 735.0 2.30 735.0 0.0 0
3.00 AMRN1410V3 0.35 0.00 0.35 830.0 3.65 820.0 0.0 0
3.00 AMRN1418V3 0.70 0.00 0.70 1361.0 3.20 1361.0 0.0 0
3.00 AMRN1424V3 1.62 0.00 1.62 389.0 3.15 410.0 0.0 0
3.00 AMRN1431V3 0.38 0.00 0.38 230.0 3.30 230.0 0.0 0
3.50 AMRN1403V3.5 2.10 0.00 2.10 575.0 2.75 575.0 0.0 0
3.50 AMRN1410V3.5 1.00 0.00 1.00 670.0 4.15 670.0 0.0 0
3.50 AMRN1418V3.5 1.70 0.81 0.89 925.0 4.05 1036.0 10.0 10
3.50 AMRN1424V3.5 0.50 0.00 0.50 310.0 4.40 350.0 0.0 0
3.50 AMRN1431V3.5 0.52 0.00 0.52 200.0 4.35 200.0 0.0 0
4.00 AMRN1418V4 1.70 0.00 1.70 1211.0 4.20 1523.0 0.0 0
4.00 AMRN1431V4 1.27 0.00 1.27 180.0 4.85 200.0 0.0 0
5.00 AMRN1418V5 3.45 0.00 3.45 1225.0 4.35 1025.0 0.0 0
6.00 AMRN1418V6 3.70 0.00 3.70 1045.0 6.20 1025.0 0.0 0