$13.25 -0.53 (-3.85%) Omeros Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 13.25
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.53 (-3.85%)
Prev Close: 13.78
Open: 13.92
Bid: 13.25
Ask: 13.27
Options:

Call Options: OMER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 OMER1422K3 9.90 0.00 9.90 252.0 11.00 367.0 0.0 0
4.00 OMER1422K4 8.80 0.00 8.80 110.0 10.00 105.0 0.0 0
5.00 OMER1422K5 7.60 0.00 7.60 108.0 9.00 89.0 0.0 0
6.00 OMER1422K6 7.00 0.00 7.00 66.0 8.00 108.0 0.0 0
7.00 OMER1422K7 5.90 0.00 5.90 123.0 6.70 136.0 0.0 0
8.00 OMER1422K8 6.16 1.16 5.00 410.0 5.60 397.0 2.0 92
9.00 OMER1422K9 3.80 -0.30 4.10 114.0 4.70 132.0 2.0 2
10.00 OMER1422K10 4.40 1.20 3.20 408.0 3.80 333.0 10.0 16
11.00 OMER1422K11 1.80 -0.60 2.40 139.0 3.10 201.0 1.0 21
12.00 OMER1422K12 1.96 0.26 1.70 124.0 2.10 306.0 10.0 132
13.00 OMER1422K13 0.85 -0.25 1.10 260.0 1.55 347.0 11.0 203
14.00 OMER1422K14 1.00 0.00 0.70 182.0 1.00 202.0 5.0 261
15.00 OMER1422K15 0.51 0.00 0.45 79.0 0.75 252.0 90.0 665
16.00 OMER1422K16 0.40 0.15 0.25 174.0 0.65 472.0 14.0 305
17.00 OMER1422K17 0.31 0.16 0.15 108.0 0.35 272.0 26.0 114
18.00 OMER1422K18 0.21 0.16 0.05 215.0 0.30 314.0 26.0 75
19.00 OMER1422K19 0.15 0.10 0.05 10.0 0.25 295.0 10.0 15
20.00 OMER1422K20 0.05 0.00 0.05 100.0 0.20 242.0 9.0 432
21.00 OMER1422K21 0.90 0.70 0.05 343.0 0.20 283.0 100.0 127
22.00 OMER1422K22 0.05 -0.10 0.05 3.0 0.15 182.0 4.0 80
24.00 OMER1422K24 0.30 0.15 0.05 11.0 0.15 177.0 1.0 24
25.00 OMER1422K25 0.20 0.05 0.05 10.0 0.15 178.0 3.0 569
26.00 OMER1422K26 0.08 -0.07 0.05 11.0 0.15 212.0 25.0 25
27.00 OMER1422K27 0.75 0.60 0.05 11.0 0.15 247.0 1.0 1
28.00 OMER1422K28 0.15 0.00 0.05 11.0 0.15 231.0 0.0 0
29.00 OMER1422K29 0.15 0.00 0.05 11.0 0.15 251.0 0.0 0
30.00 OMER1422K30 0.47 0.32 0.05 11.0 0.15 231.0 100.0 101
31.00 OMER1422K31 0.15 0.00 0.05 10.0 0.15 258.0 0.0 0
32.00 OMER1422K32 0.15 0.00 0.05 10.0 0.15 240.0 0.0 0
33.00 OMER1422K33 0.15 0.00 0.05 10.0 0.15 236.0 0.0 0
34.00 OMER1422K34 0.15 0.00 0.05 11.0 0.15 245.0 0.0 0

Put Options: OMER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 OMER1422W3 0.15 0.00 0.00 0.0 0.15 249.0 0.0 0
4.00 OMER1422W4 0.15 0.00 0.05 11.0 0.15 255.0 0.0 0
5.00 OMER1422W5 0.10 -0.05 0.05 10.0 0.15 232.0 22.0 22
6.00 OMER1422W6 0.10 -0.05 0.05 5.0 0.15 230.0 5.0 22
7.00 OMER1422W7 0.15 0.00 0.05 130.0 0.15 225.0 0.0 0
8.00 OMER1422W8 0.61 0.41 0.05 598.0 0.20 250.0 2.0 11
9.00 OMER1422W9 0.15 -0.10 0.05 213.0 0.25 280.0 532.0 406
10.00 OMER1422W10 0.32 0.27 0.05 540.0 0.25 99.0 20.0 544
11.00 OMER1422W11 0.60 0.50 0.10 526.0 0.55 384.0 40.0 67
12.00 OMER1422W12 0.97 0.52 0.45 483.0 0.70 53.0 10.0 79
13.00 OMER1422W13 0.90 0.00 0.90 211.0 1.20 268.0 6.0 129
14.00 OMER1422W14 1.55 0.00 1.40 426.0 1.85 307.0 4.0 150
15.00 OMER1422W15 2.26 0.21 2.05 339.0 2.55 302.0 30.0 271
16.00 OMER1422W16 3.20 0.00 3.00 133.0 3.30 276.0 7.0 159
17.00 OMER1422W17 3.74 0.14 3.60 206.0 4.30 178.0 26.0 26
18.00 OMER1422W18 4.60 0.00 4.60 193.0 5.20 190.0 10.0 26
19.00 OMER1422W19 5.40 0.00 5.40 147.0 6.20 148.0 2.0 2
20.00 OMER1422W20 5.70 -0.70 6.40 152.0 7.20 159.0 2.0 12
21.00 OMER1422W21 7.20 0.00 7.20 144.0 8.20 107.0 0.0 0
22.00 OMER1422W22 8.20 0.00 8.20 143.0 9.10 78.0 1.0 1
24.00 OMER1422W24 10.10 0.00 10.10 151.0 11.20 111.0 0.0 0
25.00 OMER1422W25 11.10 0.00 11.10 130.0 12.10 78.0 0.0 0
26.00 OMER1422W26 10.60 0.00 10.60 304.0 14.80 224.0 0.0 0
27.00 OMER1422W27 11.80 0.00 11.80 304.0 14.80 149.0 0.0 0
28.00 OMER1422W28 14.30 0.00 14.30 25.0 15.20 27.0 0.0 0
29.00 OMER1422W29 15.10 0.00 15.10 12.0 16.10 14.0 0.0 0
30.00 OMER1422W30 14.60 0.00 14.60 304.0 17.80 149.0 0.0 0
31.00 OMER1422W31 17.10 0.00 17.10 12.0 18.10 14.0 0.0 0
32.00 OMER1422W32 18.10 0.00 18.10 12.0 19.10 14.0 0.0 0
33.00 OMER1422W33 19.10 0.00 19.10 12.0 20.10 14.0 0.0 0
34.00 OMER1422W34 20.20 0.00 20.20 21.0 21.10 21.0 0.0 0