$1.30 -0.05 (-3.70%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 1.30
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.05 (-3.70%)
Prev Close: 1.35
Open: 1.35
Bid: 1.28
Ask: 1.29
Options:

Call Options: AMRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMRN1420I0.5 1.28 0.52 0.52 1173.0 1.17 1173.0 4.0 4
0.50 AMRN1426I0.5 0.57 0.00 0.66 655.0 1.04 998.0 0.0 0
1.00 AMRN1420I1 0.32 0.00 0.26 162.0 0.33 1654.0 16.0 565
1.00 AMRN1426I1 0.12 0.00 0.30 300.0 0.55 5.0 0.0 0
1.50 AMRN1420I1.5 0.01 -0.01 0.01 10.0 0.01 30.0 10.0 7,519
1.50 AMRN1426I1.5 0.02 -0.03 0.04 381.0 0.05 5.0 5.0 27
2.00 AMRN1420I2 0.02 0.00 0.02 8.0 0.02 80.0 15.0 16,432
2.00 AMRN1426I2 0.01 -0.01 0.01 100.0 0.02 5.0 30.0 235
2.50 AMRN1420I2.5 0.01 -0.01 0.01 50.0 0.01 100.0 200.0 11,679
2.50 AMRN1426I2.5 0.20 0.19 0.10 100.0 0.01 132.0 140.0 180
3.00 AMRN1420I3 0.03 0.02 0.03 100.0 0.01 132.0 100.0 11,093
3.00 AMRN1426I3 0.01 0.00 0.04 60.0 0.01 232.0 0.0 0
3.50 AMRN1420I3.5 0.04 0.03 0.01 73.0 0.01 233.0 50.0 612
3.50 AMRN1426I3.5 0.01 0.00 0.00 0.0 0.01 332.0 0.0 0
4.00 AMRN1420I4 0.04 0.03 0.01 1.0 0.01 332.0 28.0 415
4.50 AMRN1420I4.5 0.01 0.00 0.03 3.0 0.01 405.0 100.0 315
5.00 AMRN1420I5 0.04 0.03 0.03 50.0 0.01 505.0 35.0 1,132
5.50 AMRN1420I5.5 0.04 -0.01 0.01 2.0 0.04 347.0 30.0 30
6.00 AMRN1420I6 0.03 0.02 0.01 1.0 0.01 506.0 6.0 136
6.50 AMRN1420I6.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
7.00 AMRN1420I7 0.01 0.00 0.01 2.0 0.01 532.0 11.0 11
8.00 AMRN1420I8 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
9.00 AMRN1420I9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: AMRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMRN1420U0.5 0.04 0.00 0.00 0.0 0.05 1010.0 0.0 0
0.50 AMRN1426U0.5 0.09 0.00 0.00 0.0 0.23 787.0 0.0 0
1.00 AMRN1420U1 0.05 0.02 0.05 10.0 0.01 1.0 12.0 229
1.00 AMRN1426U1 0.08 0.00 0.00 0.0 0.12 657.0 0.0 0
1.50 AMRN1420U1.5 0.22 0.06 0.18 1072.0 0.25 1628.0 380.0 5,814
1.50 AMRN1426U1.5 0.19 0.14 0.17 68.0 0.28 136.0 13.0 13
2.00 AMRN1420U2 0.74 0.04 0.67 40.0 0.75 1106.0 545.0 2,415
2.00 AMRN1426U2 0.60 0.00 0.50 523.0 0.80 211.0 100.0 104
2.50 AMRN1420U2.5 1.17 0.00 1.00 1560.0 1.28 1061.0 6.0 84
2.50 AMRN1426U2.5 1.00 0.00 0.50 817.0 1.29 222.0 0.0 0
3.00 AMRN1420U3 1.65 0.16 1.51 1230.0 1.78 717.0 100.0 146
3.00 AMRN1426U3 0.90 0.00 1.31 720.0 2.00 647.0 0.0 0
3.50 AMRN1420U3.5 1.95 0.00 1.99 826.0 2.37 826.0 0.0 0
3.50 AMRN1426U3.5 1.99 0.00 1.60 900.0 2.70 710.0 0.0 0
4.00 AMRN1420U4 2.33 -0.09 2.33 367.0 2.98 367.0 70.0 70
4.50 AMRN1420U4.5 2.77 0.00 2.83 1092.0 3.50 364.0 0.0 0
5.00 AMRN1420U5 3.09 -0.21 3.30 851.0 4.00 351.0 27.0 27
5.50 AMRN1420U5.5 2.76 0.00 2.00 340.0 4.25 24.0 0.0 0
6.00 AMRN1420U6 4.13 -0.27 4.30 351.0 5.00 351.0 10.0 3
6.50 AMRN1420U6.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
7.00 AMRN1420U7 5.10 -0.25 5.35 367.0 5.95 367.0 10.0 89
8.00 AMRN1420U8 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
9.00 AMRN1420U9 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0