$12.35 -0.24 (-1.91%) Osiris Therapeutics Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 12.35
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.24 (-1.91%)
Prev Close: 12.59
Open: 12.65
Bid: 12.35
Ask: 12.38
Options:

Call Options: OSIR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 OSIR1418J7 5.20 0.00 5.00 304.0 5.80 302.0 0.0 0
8.00 OSIR1418J8 2.40 0.00 3.80 81.0 5.10 81.0 0.0 0
9.00 OSIR1418J9 2.60 0.00 2.60 409.0 5.70 267.0 0.0 0
10.00 OSIR1418J10 0.50 0.00 1.90 208.0 3.70 234.0 0.0 0
11.00 OSIR1418J11 1.10 0.00 1.15 416.0 2.55 659.0 0.0 0
12.00 OSIR1418J12 0.70 0.00 0.55 204.0 0.95 546.0 0.0 0
13.00 OSIR1418J13 0.40 0.20 0.15 260.0 0.50 756.0 8.0 8
14.00 OSIR1418J14 0.20 0.10 0.10 1.0 0.50 784.0 3.0 11
15.00 OSIR1418J15 0.15 -0.10 0.05 592.0 0.15 287.0 18.0 202
16.00 OSIR1418J16 0.20 0.00 0.10 10.0 0.20 253.0 0.0 0
17.00 OSIR1418J17 0.40 0.00 0.05 10.0 0.20 262.0 0.0 0
18.00 OSIR1418J18 0.40 0.00 0.05 11.0 0.20 254.0 0.0 0
19.00 OSIR1418J19 0.20 0.00 0.05 11.0 0.20 254.0 0.0 0
20.00 OSIR1418J20 0.25 0.00 0.00 0.0 0.20 256.0 0.0 0
21.00 OSIR1418J21 0.20 0.00 0.00 0.0 0.20 257.0 0.0 0
22.00 OSIR1418J22 0.20 0.00 0.00 0.0 0.20 256.0 0.0 0
23.00 OSIR1418J23 0.20 0.00 0.00 0.0 0.20 335.0 0.0 0

Put Options: OSIR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 OSIR1418V7 0.20 0.00 0.00 0.0 0.20 331.0 0.0 0
8.00 OSIR1418V8 0.20 0.00 0.00 0.0 0.20 257.0 0.0 0
9.00 OSIR1418V9 0.45 0.00 0.00 0.0 0.20 257.0 0.0 0
10.00 OSIR1418V10 0.20 0.00 0.00 0.0 0.20 252.0 0.0 0
11.00 OSIR1418V11 0.20 0.00 0.05 10.0 0.25 381.0 0.0 0
12.00 OSIR1418V12 0.10 0.00 0.15 420.0 0.55 738.0 0.0 0
13.00 OSIR1418V13 0.60 0.00 0.65 361.0 1.05 303.0 0.0 0
14.00 OSIR1418V14 0.80 0.25 0.75 1148.0 2.05 412.0 30.0 30
15.00 OSIR1418V15 1.15 0.00 1.80 216.0 3.10 188.0 0.0 0
16.00 OSIR1418V16 1.85 0.00 2.70 211.0 4.20 148.0 0.0 0
17.00 OSIR1418V17 3.50 0.00 3.00 426.0 5.30 145.0 0.0 0
18.00 OSIR1418V18 4.70 0.00 5.10 45.0 6.10 37.0 0.0 0
19.00 OSIR1418V19 4.10 0.00 6.10 71.0 7.20 99.0 0.0 0
20.00 OSIR1418V20 5.10 0.00 5.30 345.0 8.80 30.0 0.0 0
21.00 OSIR1418V21 6.10 0.00 6.30 40.0 10.60 37.0 0.0 0
22.00 OSIR1418V22 7.10 0.00 7.30 40.0 11.60 19.0 0.0 0
23.00 OSIR1418V23 9.90 0.00 10.00 376.0 11.10 392.0 0.0 0