$12.86 -0.15 (-1.15%) Osiris Therapeutics Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 12.86
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.15 (-1.15%)
Prev Close: 13.01
Open: 13.01
Bid: 12.86
Ask: 12.87
Options:

Call Options: OSIR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 OSIR1422K4 6.80 0.00 7.60 642.0 10.00 421.0 0.0 0
5.00 OSIR1422K5 5.70 0.00 7.20 41.0 8.60 44.0 0.0 0
6.00 OSIR1422K6 5.10 0.00 6.00 51.0 8.00 46.0 0.0 0
7.00 OSIR1422K7 4.60 0.00 5.30 178.0 6.50 174.0 0.0 0
8.00 OSIR1422K8 3.20 0.00 4.30 178.0 5.50 173.0 0.0 0
9.00 OSIR1422K9 2.60 0.00 3.40 172.0 4.50 171.0 0.0 0
10.00 OSIR1422K10 5.30 3.90 2.65 155.0 3.60 309.0 3.0 8
11.00 OSIR1422K11 1.15 0.00 1.65 340.0 2.60 354.0 0.0 0
12.00 OSIR1422K12 1.90 0.80 1.15 158.0 1.60 313.0 2.0 154
13.00 OSIR1422K13 0.95 0.00 0.45 487.0 1.10 424.0 1.0 48
14.00 OSIR1422K14 0.25 0.05 0.25 415.0 0.55 57.0 21.0 85
15.00 OSIR1422K15 0.24 0.00 0.05 660.0 0.45 620.0 100.0 415
16.00 OSIR1422K16 0.20 -0.10 0.05 57.0 0.40 626.0 30.0 77
17.00 OSIR1422K17 0.10 -0.20 0.10 5.0 0.25 545.0 5.0 77
18.00 OSIR1422K18 0.50 0.00 0.05 11.0 0.30 848.0 4.0 35
19.00 OSIR1422K19 0.23 -0.02 0.05 10.0 0.25 656.0 10.0 24
20.00 OSIR1422K20 0.20 -0.20 0.05 11.0 0.20 291.0 1.0 447
21.00 OSIR1422K21 0.85 0.35 0.05 11.0 0.20 501.0 2.0 28
22.00 OSIR1422K22 0.20 -0.30 0.05 11.0 0.25 544.0 1.0 8
24.00 OSIR1422K24 0.75 0.00 0.05 10.0 0.30 224.0 0.0 0
25.00 OSIR1422K25 0.40 0.10 0.05 11.0 0.20 319.0 5.0 5
26.00 OSIR1422K26 0.25 -0.25 0.05 11.0 0.25 313.0 1.0 1
27.00 OSIR1422K27 0.25 -0.05 0.05 10.0 0.20 489.0 10.0 10
28.00 OSIR1422K28 0.25 0.00 0.05 10.0 0.20 349.0 10.0 10
29.00 OSIR1422K29 0.25 0.00 0.05 11.0 0.20 290.0 0.0 0
30.00 OSIR1422K30 0.25 0.00 0.05 10.0 0.20 456.0 20.0 20
31.00 OSIR1422K31 0.25 0.00 0.05 11.0 0.20 284.0 0.0 0
32.00 OSIR1422K32 0.25 0.00 0.00 0.0 0.20 300.0 0.0 0

Put Options: OSIR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 OSIR1422W4 0.25 0.00 0.00 0.0 0.20 277.0 0.0 0
5.00 OSIR1422W5 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
6.00 OSIR1422W6 0.25 0.00 0.05 11.0 0.20 172.0 0.0 0
7.00 OSIR1422W7 0.50 0.00 0.05 160.0 0.20 177.0 0.0 0
8.00 OSIR1422W8 0.25 0.00 0.05 10.0 0.20 204.0 0.0 0
9.00 OSIR1422W9 0.50 0.00 0.05 11.0 0.25 221.0 0.0 0
10.00 OSIR1422W10 0.17 -0.33 0.05 10.0 0.25 497.0 5.0 13
11.00 OSIR1422W11 0.60 0.55 0.05 10.0 0.40 622.0 50.0 50
12.00 OSIR1422W12 0.65 0.50 0.15 600.0 0.70 450.0 7.0 56
13.00 OSIR1422W13 0.97 0.37 0.60 406.0 1.15 393.0 7.0 1,582
14.00 OSIR1422W14 1.30 0.05 1.25 405.0 1.70 342.0 20.0 2,137
15.00 OSIR1422W15 2.60 0.55 2.00 408.0 2.45 166.0 4.0 1,184
16.00 OSIR1422W16 2.40 0.10 2.60 477.0 3.70 397.0 4.0 22
17.00 OSIR1422W17 2.71 -0.49 3.50 398.0 5.10 397.0 13.0 13
18.00 OSIR1422W18 3.48 -0.72 4.50 381.0 5.70 307.0 14.0 7
19.00 OSIR1422W19 5.20 0.00 5.20 181.0 7.00 179.0 0.0 0
20.00 OSIR1422W20 6.10 0.00 6.50 161.0 7.70 178.0 0.0 0
21.00 OSIR1422W21 6.60 0.00 7.10 172.0 9.00 187.0 0.0 0
22.00 OSIR1422W22 7.20 0.00 8.50 57.0 9.70 83.0 0.0 0
24.00 OSIR1422W24 9.60 0.00 10.20 162.0 12.30 162.0 0.0 0
25.00 OSIR1422W25 10.20 0.00 11.50 20.0 12.70 20.0 0.0 0
26.00 OSIR1422W26 11.20 0.00 12.50 20.0 13.70 20.0 0.0 0
27.00 OSIR1422W27 12.20 0.00 13.50 20.0 14.70 20.0 0.0 0
28.00 OSIR1422W28 13.20 0.00 12.90 145.0 17.10 20.0 0.0 0
29.00 OSIR1422W29 14.20 0.00 13.80 127.0 18.40 65.0 0.0 0
30.00 OSIR1422W30 16.80 2.10 14.70 10.0 19.30 31.0 10.0 0
31.00 OSIR1422W31 15.80 0.00 15.80 34.0 20.40 104.0 0.0 0
32.00 OSIR1422W32 17.20 0.00 18.00 510.0 20.20 401.0 0.0 0