$13.89 -0.32 (-2.25%) Infinity Pharmaceuticals Inc - NASDAQ

Sep. 16, 2014 | 01:08 PM
Last Trade: 13.89
Trade Time: Sep 16 01:08 PM Eastern Daylight Time
Change: -0.32 (-2.25%)
Prev Close: 14.21
Open: 14.13
Bid: 13.89
Ask: 13.92
Options:

Call Options: INFI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 INFI1420I2 12.10 0.00 11.60 513.0 12.10 361.0 0.0 0
3.00 INFI1420I3 11.10 0.00 10.60 158.0 11.10 176.0 0.0 0
4.00 INFI1420I4 10.10 0.00 9.60 210.0 10.10 219.0 0.0 0
5.00 INFI1420I5 9.10 0.00 8.60 210.0 9.00 20.0 0.0 0
6.00 INFI1420I6 8.10 0.00 7.60 42.0 8.00 37.0 0.0 0
7.00 INFI1420I7 7.10 0.00 6.60 271.0 7.00 45.0 0.0 0
8.00 INFI1420I8 6.10 0.00 5.60 268.0 6.00 57.0 0.0 0
9.00 INFI1420I9 7.30 2.20 4.60 271.0 5.00 51.0 20.0 1
10.00 INFI1420I10 5.70 1.60 3.80 4.0 3.90 15.0 10.0 183
11.00 INFI1420I11 3.34 0.24 2.85 20.0 3.00 70.0 3.0 64
12.00 INFI1420I12 3.80 1.65 1.85 54.0 2.00 96.0 41.0 341
13.00 INFI1420I13 0.95 -0.55 0.85 296.0 1.05 138.0 5.0 154
14.00 INFI1420I14 0.22 -0.23 0.20 541.0 0.35 164.0 89.0 247
15.00 INFI1420I15 0.05 -0.05 0.05 98.0 0.15 734.0 3.0 798
16.00 INFI1420I16 0.04 0.00 0.05 159.0 0.10 596.0 19.0 652
17.00 INFI1420I17 0.05 0.00 0.05 4.0 0.05 5.0 4.0 342
18.00 INFI1420I18 0.05 -0.05 0.05 10.0 0.10 644.0 10.0 127
19.00 INFI1420I19 0.10 0.00 0.10 3.0 0.10 571.0 5.0 37
20.00 INFI1420I20 0.10 0.00 0.00 0.0 0.10 482.0 0.0 0
21.00 INFI1420I21 0.10 0.00 0.00 0.0 0.10 374.0 0.0 0
22.00 INFI1420I22 0.10 0.00 0.00 0.0 0.10 446.0 0.0 0

Put Options: INFI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 INFI1420U2 0.10 0.00 0.00 0.0 0.10 433.0 0.0 0
3.00 INFI1420U3 0.10 0.00 0.00 0.0 0.10 361.0 0.0 0
4.00 INFI1420U4 0.10 0.00 0.00 0.0 0.10 374.0 0.0 0
5.00 INFI1420U5 0.10 0.00 0.00 0.0 0.10 374.0 0.0 0
6.00 INFI1420U6 0.10 0.00 0.00 0.0 0.10 377.0 0.0 0
7.00 INFI1420U7 0.13 0.03 0.05 1.0 0.10 448.0 4.0 4
8.00 INFI1420U8 0.10 0.00 0.05 137.0 0.10 377.0 0.0 0
9.00 INFI1420U9 0.10 0.00 0.05 497.0 0.10 374.0 0.0 0
10.00 INFI1420U10 0.05 0.00 0.15 491.0 0.05 246.0 10.0 1,274
11.00 INFI1420U11 0.05 -0.05 0.05 10.0 0.10 492.0 10.0 573
12.00 INFI1420U12 0.10 0.00 0.05 13.0 0.10 543.0 3.0 97
13.00 INFI1420U13 0.06 0.01 0.05 361.0 0.15 403.0 10.0 116
14.00 INFI1420U14 0.25 0.00 0.35 187.0 0.45 66.0 173.0 2,370
15.00 INFI1420U15 1.20 0.33 1.05 301.0 1.25 223.0 12.0 725
16.00 INFI1420U16 2.20 0.50 2.05 32.0 2.20 132.0 1.0 312
17.00 INFI1420U17 2.65 0.05 3.00 220.0 3.20 148.0 1.0 210
18.00 INFI1420U18 3.80 0.30 4.00 210.0 4.20 150.0 200.0 110
19.00 INFI1420U19 4.50 0.00 5.00 71.0 5.30 164.0 0.0 0
20.00 INFI1420U20 5.50 0.00 6.00 61.0 6.30 207.0 0.0 0
21.00 INFI1420U21 6.50 0.00 7.00 61.0 7.30 207.0 0.0 0
22.00 INFI1420U22 7.50 0.00 8.00 50.0 8.30 372.0 0.0 0