Omeros Corp $13.55

down -0.44


31/7/2014 11:00 AM  |  NASDAQ : OMER  
Industries : Drugs / Biotechnology
Last Trade: 13.55
Trade Time: Jul 31 11:00 AM Eastern Daylight Time
Change: -0.44 (-3.15 %)
Prev Close: 13.99
Open: 13.71
Bid: 13.52
Ask: 13.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OMER Trend Analysis - it has outperformed the S&P 500 by 142%
Options:

Call Options: OMER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 OMER1416H2 10.00 0.00 9.60 563.0 14.00 497.0 0.0 0
3.00 OMER1416H3 9.00 0.00 8.50 142.0 13.00 153.0 0.0 0
4.00 OMER1416H4 8.00 0.00 7.50 142.0 12.00 153.0 0.0 0
5.00 OMER1416H5 7.30 0.00 6.50 185.0 11.00 165.0 0.0 0
6.00 OMER1416H6 7.20 0.00 5.50 217.0 10.00 165.0 0.0 0
7.00 OMER1416H7 6.40 0.00 6.20 122.0 7.20 122.0 0.0 0
8.00 OMER1416H8 5.80 0.00 5.20 122.0 6.00 122.0 0.0 0
9.00 OMER1416H9 4.80 0.00 4.40 263.0 5.00 274.0 20.0 8
10.00 OMER1416H10 4.50 0.60 3.40 411.0 4.00 384.0 10.0 179
11.00 OMER1416H11 3.70 0.80 2.55 156.0 3.10 306.0 10.0 43
12.00 OMER1416H12 2.60 0.55 1.70 207.0 2.10 269.0 40.0 209
13.00 OMER1416H13 2.15 0.80 1.05 120.0 1.40 307.0 5.0 193
14.00 OMER1416H14 0.90 0.10 0.60 77.0 0.85 131.0 5.0 859
15.00 OMER1416H15 0.65 0.25 0.25 318.0 0.55 307.0 62.0 332
16.00 OMER1416H16 0.25 -0.02 0.05 923.0 0.50 517.0 33.0 359
17.00 OMER1416H17 0.16 0.11 0.05 11.0 0.35 410.0 1.0 210
18.00 OMER1416H18 0.20 0.15 0.05 1.0 0.30 388.0 20.0 345
19.00 OMER1416H19 0.30 0.25 0.05 11.0 0.35 418.0 1.0 130
20.00 OMER1416H20 1.13 0.88 0.05 11.0 0.35 401.0 5.0 288
21.00 OMER1416H21 0.30 -0.05 0.05 11.0 0.35 210.0 4.0 4
22.00 OMER1416H22 0.65 0.30 0.05 11.0 0.35 171.0 1.0 1
23.00 OMER1416H23 0.35 0.00 0.05 11.0 0.35 173.0 0.0 0
24.00 OMER1416H24 0.45 0.10 0.05 66.0 0.35 339.0 18.0 18
25.00 OMER1416H25 0.05 -0.20 0.05 9.0 0.35 380.0 2.0 28
26.00 OMER1416H26 0.25 0.00 0.05 10.0 0.35 171.0 0.0 0
27.00 OMER1416H27 0.25 0.00 0.05 10.0 0.35 171.0 0.0 0
28.00 OMER1416H28 0.25 0.00 0.00 0.0 0.35 351.0 0.0 0

Put Options: OMER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 OMER1416T2 0.25 0.00 0.00 0.0 0.30 305.0 0.0 0
3.00 OMER1416T3 0.25 0.00 0.05 153.0 0.35 173.0 0.0 0
4.00 OMER1416T4 0.25 0.00 0.10 10.0 0.35 173.0 0.0 0
5.00 OMER1416T5 0.15 -0.10 0.05 10.0 0.35 350.0 26.0 56
6.00 OMER1416T6 0.55 0.30 0.05 11.0 0.35 356.0 100.0 104
7.00 OMER1416T7 0.19 0.09 0.05 1.0 0.10 117.0 2.0 23
8.00 OMER1416T8 0.05 -0.20 0.05 286.0 0.35 401.0 40.0 472
9.00 OMER1416T9 0.05 -0.05 0.05 5.0 0.10 128.0 5.0 233
10.00 OMER1416T10 0.15 0.10 0.05 22.0 0.35 399.0 25.0 125
11.00 OMER1416T11 0.26 0.21 0.05 321.0 0.35 373.0 6.0 102
12.00 OMER1416T12 0.30 0.25 0.10 714.0 0.45 260.0 20.0 41
13.00 OMER1416T13 0.50 0.30 0.35 593.0 0.70 178.0 10.0 266
14.00 OMER1416T14 1.00 0.40 0.80 576.0 1.20 106.0 30.0 284
15.00 OMER1416T15 1.40 0.00 1.50 486.0 1.95 184.0 6.0 160
16.00 OMER1416T16 2.30 0.00 2.15 544.0 2.90 294.0 8.0 22
17.00 OMER1416T17 1.25 -1.50 3.10 401.0 3.80 241.0 3.0 47
18.00 OMER1416T18 4.27 0.57 4.00 434.0 4.70 164.0 10.0 16
19.00 OMER1416T19 4.60 0.00 5.00 164.0 5.70 143.0 0.0 0
20.00 OMER1416T20 5.50 0.00 5.90 153.0 6.60 84.0 0.0 0
21.00 OMER1416T21 6.40 0.00 5.10 577.0 9.50 416.0 0.0 0
22.00 OMER1416T22 6.30 0.00 6.10 238.0 10.50 157.0 0.0 0
23.00 OMER1416T23 6.80 0.00 8.90 137.0 9.60 45.0 0.0 0
24.00 OMER1416T24 7.80 0.00 8.00 142.0 12.50 142.0 0.0 0
25.00 OMER1416T25 10.40 0.00 9.10 153.0 13.50 152.0 0.0 0
26.00 OMER1416T26 9.70 0.00 10.10 83.0 14.50 83.0 0.0 0
27.00 OMER1416T27 10.70 0.00 11.10 83.0 15.50 85.0 0.0 0
28.00 OMER1416T28 11.70 0.00 12.00 569.0 16.50 377.0 0.0 0
Trading Center