Omeros Corp $11.33

up +0.01


16/4/2014 08:10 PM  |  NASDAQ : OMER  
Industries : Drugs / Biotechnology
Last Trade: 11.33
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.01 (0.09 %)
Prev Close: 11.32
Open: 11.41
Bid: 11.32
Ask: 11.33
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 183%
Options:

Call Options: OMER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 OMER1419D6 4.60 0.00 4.70 76.0 5.90 76.0 0.0 0
7.00 OMER1419D7 3.60 0.00 3.90 66.0 4.90 66.0 0.0 0
8.00 OMER1419D8 2.60 0.00 2.90 286.0 3.90 196.0 0.0 0
9.00 OMER1419D9 2.95 1.30 1.90 466.0 2.75 366.0 1.0 1
10.00 OMER1419D10 1.40 0.70 1.05 376.0 1.75 366.0 1.0 1
11.00 OMER1419D11 0.50 0.25 0.25 196.0 0.55 178.0 1.0 9
12.00 OMER1419D12 0.10 -0.05 0.05 131.0 0.10 178.0 1.0 1,030
13.00 OMER1419D13 0.05 -0.05 0.05 10.0 0.25 531.0 6.0 807
14.00 OMER1419D14 0.20 0.10 0.05 10.0 0.05 110.0 25.0 331
15.00 OMER1419D15 0.50 0.40 0.05 122.0 0.25 493.0 30.0 145
16.00 OMER1419D16 0.10 0.00 0.05 24.0 0.40 525.0 1.0 2
17.00 OMER1419D17 0.26 0.16 0.05 64.0 0.25 440.0 30.0 35
18.00 OMER1419D18 0.10 0.00 0.05 11.0 0.25 435.0 0.0 0
19.00 OMER1419D19 0.10 0.00 0.05 75.0 0.25 406.0 0.0 0
20.00 OMER1419D20 0.45 0.35 0.05 11.0 0.25 406.0 16.0 16
21.00 OMER1419D21 0.10 0.00 0.05 11.0 0.25 406.0 0.0 0
22.00 OMER1419D22 0.10 0.00 0.05 21.0 0.25 386.0 0.0 0

Put Options: OMER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 OMER1419P6 0.10 0.00 0.00 0.0 0.25 417.0 0.0 0
7.00 OMER1419P7 0.10 0.00 0.00 0.0 0.25 417.0 0.0 0
8.00 OMER1419P8 0.05 0.00 0.05 138.0 0.05 184.0 600.0 600
9.00 OMER1419P9 0.10 0.00 0.05 11.0 0.10 147.0 20.0 20
10.00 OMER1419P10 0.05 0.00 0.05 7.0 0.25 519.0 16.0 239
11.00 OMER1419P11 0.14 0.09 0.05 50.0 0.15 164.0 1.0 513
12.00 OMER1419P12 0.65 -0.43 0.35 418.0 1.00 344.0 3.0 166
13.00 OMER1419P13 1.72 0.47 1.25 513.0 1.95 270.0 1.0 41
14.00 OMER1419P14 1.65 -0.60 2.15 536.0 3.10 386.0 10.0 10
15.00 OMER1419P15 3.20 0.00 3.10 306.0 4.10 196.0 0.0 0
16.00 OMER1419P16 2.75 -1.45 4.10 592.0 5.10 416.0 11.0 11
17.00 OMER1419P17 4.90 0.00 5.00 196.0 6.30 76.0 0.0 0
18.00 OMER1419P18 5.90 0.00 6.00 76.0 7.30 76.0 0.0 0
19.00 OMER1419P19 6.90 0.00 6.80 260.0 8.50 200.0 0.0 0
20.00 OMER1419P20 7.90 0.00 8.00 50.0 9.40 50.0 0.0 0
21.00 OMER1419P21 8.90 0.00 9.00 50.0 10.40 50.0 0.0 0
22.00 OMER1419P22 9.50 0.00 9.50 280.0 11.70 220.0 0.0 0
Trading Center