$13.42 -0.49 (-3.52%) Infinity Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 13.42
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.49 (-3.52%)
Prev Close: 13.91
Open: 13.85
Bid: 13.42
Ask: 13.43
Options:

Call Options: INFI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 INFI1418J3 10.20 0.00 10.20 406.0 10.60 230.0 0.0 0
4.00 INFI1418J4 7.80 0.00 9.20 76.0 9.60 118.0 0.0 0
5.00 INFI1418J5 7.20 0.00 8.20 70.0 8.60 118.0 0.0 0
6.00 INFI1418J6 5.70 0.00 7.20 145.0 7.60 78.0 0.0 0
7.00 INFI1418J7 5.20 0.00 6.30 89.0 6.60 103.0 0.0 0
8.00 INFI1418J8 8.60 3.30 5.30 194.0 5.60 441.0 34.0 78
9.00 INFI1418J9 5.50 1.10 4.30 426.0 4.70 662.0 2.0 411
10.00 INFI1418J10 5.00 1.50 3.30 233.0 3.70 752.0 2000.0 2,492
11.00 INFI1418J11 3.50 0.95 2.35 472.0 2.70 468.0 1.0 465
12.00 INFI1418J12 1.90 -0.05 1.55 141.0 1.75 344.0 1.0 2,524
13.00 INFI1418J13 1.45 0.25 0.90 232.0 1.05 390.0 4.0 219
14.00 INFI1418J14 0.62 -0.07 0.45 249.0 0.60 595.0 5.0 354
15.00 INFI1418J15 0.25 -0.05 0.20 222.0 0.30 363.0 18.0 472
16.00 INFI1418J16 0.18 -0.02 0.05 552.0 0.25 680.0 3.0 178
17.00 INFI1418J17 0.11 0.00 0.05 386.0 0.15 578.0 10.0 292
18.00 INFI1418J18 0.39 0.24 0.05 343.0 0.15 825.0 1.0 64
19.00 INFI1418J19 0.13 0.03 0.05 42.0 0.10 469.0 1.0 75
20.00 INFI1418J20 0.18 0.08 0.05 18.0 0.10 431.0 16.0 25
21.00 INFI1418J21 0.30 0.20 0.05 10.0 0.10 461.0 20.0 30
22.00 INFI1418J22 0.22 0.12 0.05 270.0 0.10 431.0 4.0 4
24.00 INFI1418J24 0.10 0.00 0.05 10.0 0.10 431.0 0.0 0
25.00 INFI1418J25 0.50 0.40 0.05 11.0 0.10 410.0 10.0 10
26.00 INFI1418J26 0.43 0.33 0.05 11.0 0.10 410.0 10.0 10
27.00 INFI1418J27 0.75 0.65 0.05 11.0 0.10 410.0 10.0 10
28.00 INFI1418J28 0.66 0.56 0.05 11.0 0.10 410.0 10.0 10
29.00 INFI1418J29 0.61 0.51 0.05 11.0 0.10 410.0 10.0 10
30.00 INFI1418J30 0.10 0.00 0.05 10.0 0.10 350.0 0.0 0
31.00 INFI1418J31 0.50 0.40 0.05 10.0 0.10 382.0 10.0 10

Put Options: INFI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 INFI1418V3 0.10 0.00 0.00 0.0 0.10 410.0 0.0 0
4.00 INFI1418V4 0.10 0.00 0.00 0.0 0.10 410.0 0.0 0
5.00 INFI1418V5 0.10 0.00 0.05 11.0 0.10 410.0 0.0 0
6.00 INFI1418V6 0.10 0.00 0.05 680.0 0.10 410.0 0.0 0
7.00 INFI1418V7 0.55 0.45 0.05 596.0 0.10 410.0 6.0 6
8.00 INFI1418V8 0.08 -0.02 0.05 554.0 0.10 430.0 10.0 258
9.00 INFI1418V9 0.05 -0.05 0.05 30.0 0.10 414.0 4.0 545
10.00 INFI1418V10 0.05 -0.10 0.05 10.0 0.10 388.0 15.0 502
11.00 INFI1418V11 0.14 0.09 0.05 448.0 0.15 498.0 15.0 999
12.00 INFI1418V12 0.20 0.10 0.15 421.0 0.25 43.0 15.0 6,148
13.00 INFI1418V13 0.50 0.05 0.45 252.0 0.60 495.0 11.0 192
14.00 INFI1418V14 1.05 0.25 1.00 74.0 1.15 623.0 2.0 3,536
15.00 INFI1418V15 1.75 0.14 1.70 346.0 1.90 249.0 5.0 123
16.00 INFI1418V16 1.50 -0.70 2.60 104.0 2.75 242.0 60.0 61
17.00 INFI1418V17 2.30 -0.70 3.40 438.0 3.80 492.0 5.0 15
18.00 INFI1418V18 3.00 -0.80 4.40 394.0 4.80 528.0 1.0 3
19.00 INFI1418V19 5.30 0.50 5.40 430.0 5.80 559.0 8.0 14
20.00 INFI1418V20 5.00 0.00 6.40 226.0 6.70 138.0 0.0 0
21.00 INFI1418V21 6.10 0.00 7.40 236.0 7.70 138.0 0.0 0
22.00 INFI1418V22 6.70 0.00 8.40 241.0 8.70 21.0 0.0 0
24.00 INFI1418V24 9.50 0.00 10.40 228.0 10.70 21.0 0.0 0
25.00 INFI1418V25 9.10 0.00 11.40 117.0 11.80 61.0 0.0 0
26.00 INFI1418V26 10.50 0.00 12.40 111.0 12.80 61.0 0.0 0
27.00 INFI1418V27 11.20 0.00 13.40 117.0 13.80 60.0 0.0 0
28.00 INFI1418V28 12.20 0.00 14.40 117.0 14.80 60.0 0.0 0
29.00 INFI1418V29 13.10 0.00 15.40 22.0 15.80 24.0 0.0 0
30.00 INFI1418V30 14.10 0.00 16.40 81.0 16.80 119.0 0.0 0
31.00 INFI1418V31 16.70 0.00 17.40 253.0 17.80 390.0 0.0 0