Osiris Therapeutics Inc $14.80

up +0.22


31/7/2014 04:00 PM  |  NASDAQ : OSIR  
Industries : Drugs / Biotechnology
Last Trade: 14.80
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.22 (1.51 %)
Prev Close: 14.58
Open: 14.50
Bid: 14.80
Ask: 14.82
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OSIR Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: OSIR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 OSIR1416H5 9.00 0.00 8.70 54.0 10.10 31.0 0.0 0
6.00 OSIR1416H6 6.50 0.00 7.60 20.0 9.50 52.0 0.0 0
7.00 OSIR1416H7 5.50 0.00 6.70 58.0 8.30 49.0 0.0 0
8.00 OSIR1416H8 4.60 0.00 5.70 58.0 7.30 49.0 0.0 0
9.00 OSIR1416H9 4.80 0.00 4.70 120.0 6.30 82.0 0.0 0
10.00 OSIR1416H10 5.00 0.60 4.30 500.0 5.20 295.0 511.0 577
11.00 OSIR1416H11 3.30 0.00 2.85 46.0 4.40 35.0 0.0 0
12.00 OSIR1416H12 2.35 0.00 2.00 46.0 3.40 35.0 0.0 0
13.00 OSIR1416H13 2.20 0.80 1.45 728.0 2.20 117.0 10.0 10
14.00 OSIR1416H14 1.40 0.45 1.00 484.0 1.45 90.0 7.0 362
15.00 OSIR1416H15 0.55 -0.15 0.45 664.0 0.85 110.0 20.0 325
16.00 OSIR1416H16 0.30 -0.13 0.30 182.0 0.55 333.0 13.0 556
17.00 OSIR1416H17 0.25 0.15 0.10 291.0 0.35 248.0 40.0 542
18.00 OSIR1416H18 0.13 -0.12 0.05 11.0 0.25 195.0 50.0 705
19.00 OSIR1416H19 0.15 -0.05 0.15 1.0 0.20 185.0 1.0 74
20.00 OSIR1416H20 0.08 -0.07 0.05 11.0 0.15 158.0 20.0 103
21.00 OSIR1416H21 0.15 0.05 0.05 50.0 0.10 61.0 50.0 56
22.00 OSIR1416H22 0.10 0.00 0.10 35.0 0.10 50.0 91.0 169
23.00 OSIR1416H23 0.25 0.15 0.05 11.0 0.10 118.0 16.0 21
24.00 OSIR1416H24 0.10 0.00 0.05 11.0 0.10 90.0 0.0 0
25.00 OSIR1416H25 0.25 0.15 0.05 10.0 0.10 129.0 1.0 1
26.00 OSIR1416H26 0.35 0.25 0.05 10.0 0.10 123.0 2.0 14
27.00 OSIR1416H27 0.10 0.00 0.05 10.0 0.10 104.0 0.0 0
28.00 OSIR1416H28 0.10 0.00 0.05 10.0 0.10 104.0 0.0 0
29.00 OSIR1416H29 0.10 0.00 0.05 11.0 0.10 104.0 0.0 0
30.00 OSIR1416H30 0.50 0.40 0.05 11.0 0.10 125.0 5.0 7
31.00 OSIR1416H31 0.10 0.00 0.05 10.0 0.10 104.0 0.0 0
32.00 OSIR1416H32 0.10 0.00 0.05 68.0 0.10 123.0 0.0 0

Put Options: OSIR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 OSIR1416T5 0.25 0.00 0.00 0.0 0.20 117.0 0.0 0
6.00 OSIR1416T6 0.65 0.00 0.05 11.0 0.20 139.0 0.0 0
7.00 OSIR1416T7 0.70 0.00 0.05 11.0 0.20 143.0 0.0 0
8.00 OSIR1416T8 0.13 -0.12 0.05 10.0 0.20 154.0 5.0 5
9.00 OSIR1416T9 0.70 0.00 0.05 277.0 0.20 181.0 0.0 0
10.00 OSIR1416T10 0.35 0.10 0.05 11.0 0.20 382.0 6.0 6
11.00 OSIR1416T11 0.20 -0.05 0.05 10.0 0.40 451.0 3.0 63
12.00 OSIR1416T12 0.20 0.15 0.05 32.0 0.25 1.0 10.0 21
13.00 OSIR1416T13 0.40 0.35 0.05 237.0 0.55 506.0 20.0 532
14.00 OSIR1416T14 0.80 0.55 0.30 83.0 0.80 471.0 1.0 196
15.00 OSIR1416T15 0.92 -0.03 0.75 72.0 1.00 21.0 24.0 817
16.00 OSIR1416T16 1.90 0.70 1.40 94.0 2.05 629.0 1.0 21
17.00 OSIR1416T17 4.46 2.66 0.55 443.0 4.90 417.0 13.0 14
18.00 OSIR1416T18 2.00 0.90 3.00 75.0 4.20 511.0 20.0 8
19.00 OSIR1416T19 4.40 1.10 3.90 85.0 5.20 507.0 2.0 2
20.00 OSIR1416T20 3.10 0.00 4.80 53.0 6.20 81.0 0.0 0
21.00 OSIR1416T21 5.20 0.00 5.70 20.0 7.30 85.0 0.0 0
22.00 OSIR1416T22 5.00 0.00 6.60 30.0 7.60 38.0 0.0 0
23.00 OSIR1416T23 6.00 0.00 7.20 20.0 8.90 20.0 0.0 0
24.00 OSIR1416T24 7.10 0.00 8.30 15.0 10.00 25.0 0.0 0
25.00 OSIR1416T25 8.10 0.00 9.30 10.0 11.00 20.0 0.0 0
26.00 OSIR1416T26 9.10 0.00 10.10 10.0 11.80 10.0 0.0 0
27.00 OSIR1416T27 10.10 0.00 10.40 10.0 12.70 20.0 0.0 0
28.00 OSIR1416T28 11.10 0.00 12.30 15.0 14.10 10.0 0.0 0
29.00 OSIR1416T29 12.00 0.00 12.00 20.0 16.10 20.0 0.0 0
30.00 OSIR1416T30 13.10 0.00 13.00 20.0 17.50 10.0 0.0 0
31.00 OSIR1416T31 14.10 0.00 13.80 11.0 18.50 21.0 0.0 0
32.00 OSIR1416T32 15.00 0.00 15.20 11.0 19.50 10.0 0.0 0
Trading Center