$14.57 +0.07 (0.48%) Insmed Inc - NASDAQ

Oct. 31, 2014 | 10:50 AM
Last Trade: 14.57
Trade Time: Oct 31 10:50 AM Eastern Daylight Time
Change: +0.07 (0.48%)
Prev Close: 14.50
Open: 14.97
Bid: 14.56
Ask: 14.58
Options:

Call Options: INSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 INSM1422K2.5 11.70 0.00 11.10 525.0 13.00 540.0 0.0 0
4.00 INSM1422K4 8.30 0.00 9.90 105.0 11.70 220.0 0.0 0
5.00 INSM1422K5 7.30 0.00 8.90 185.0 10.30 182.0 0.0 0
6.00 INSM1422K6 6.30 0.00 8.00 125.0 9.30 182.0 0.0 0
7.50 INSM1422K7.5 6.29 -0.41 6.50 580.0 7.70 478.0 4.0 4
9.00 INSM1422K9 4.60 -0.60 4.90 679.0 6.20 574.0 20.0 2
10.00 INSM1422K10 3.50 -0.70 2.90 903.0 6.00 706.0 15.0 63
11.00 INSM1422K11 2.50 0.00 1.95 401.0 5.20 407.0 0.0 0
12.50 INSM1422K12.5 1.90 0.00 1.70 697.0 2.85 771.0 40.0 237
14.00 INSM1422K14 1.00 0.40 0.70 659.0 1.45 729.0 11.0 898
15.00 INSM1422K15 0.50 0.00 0.05 1809.0 0.60 118.0 12.0 2,112
16.00 INSM1422K16 0.30 0.00 0.05 918.0 0.50 654.0 10.0 2,079
17.50 INSM1422K17.5 0.05 -0.10 0.05 4.0 0.15 40.0 4.0 531
19.00 INSM1422K19 0.25 0.00 0.05 1.0 0.25 418.0 10.0 120
20.00 INSM1422K20 0.05 -0.20 0.05 1.0 0.25 437.0 3.0 545
21.00 INSM1422K21 0.05 -0.20 0.05 20.0 0.65 728.0 20.0 78
22.50 INSM1422K22.5 0.05 -0.10 0.05 1.0 0.15 1.0 1.0 532
24.00 INSM1422K24 1.71 1.46 0.05 11.0 0.65 596.0 30.0 32
25.00 INSM1422K25 0.20 -0.05 0.05 5.0 0.65 759.0 5.0 62
26.00 INSM1422K26 2.25 2.00 0.05 11.0 0.65 606.0 1.0 7
27.00 INSM1422K27 1.20 0.50 0.05 11.0 0.65 338.0 1.0 1
28.00 INSM1422K28 2.00 1.70 0.05 11.0 0.65 596.0 3.0 3
29.00 INSM1422K29 1.25 1.00 0.05 11.0 0.65 596.0 2.0 2
30.00 INSM1422K30 0.20 -0.05 0.05 11.0 0.65 660.0 50.0 20
31.00 INSM1422K31 0.70 0.00 0.05 11.0 0.65 368.0 0.0 0
32.00 INSM1422K32 0.70 0.00 0.05 11.0 0.65 400.0 0.0 0
33.00 INSM1422K33 0.70 0.00 0.45 337.0 0.65 368.0 0.0 0
34.00 INSM1422K34 0.50 0.00 0.35 411.0 0.65 368.0 0.0 0
35.00 INSM1422K35 0.05 -0.20 0.05 25.0 0.65 759.0 25.0 87
36.00 INSM1422K36 0.70 0.00 0.25 560.0 0.65 370.0 0.0 0
37.00 INSM1422K37 0.05 -0.20 0.05 4.0 0.65 606.0 4.0 4

Put Options: INSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 INSM1422W2.5 0.25 0.00 0.00 0.0 0.65 688.0 0.0 0
4.00 INSM1422W4 0.70 0.00 0.05 10.0 0.65 400.0 0.0 0
5.00 INSM1422W5 0.25 0.00 0.10 10.0 0.65 375.0 0.0 0
6.00 INSM1422W6 0.70 0.00 0.05 11.0 0.65 400.0 0.0 0
7.50 INSM1422W7.5 0.05 -0.05 0.05 15.0 0.10 176.0 15.0 3
9.00 INSM1422W9 0.05 -0.05 0.05 24.0 0.10 167.0 24.0 144
10.00 INSM1422W10 0.15 -0.10 0.05 58.0 0.80 708.0 51.0 145
11.00 INSM1422W11 0.05 -0.20 0.05 10.0 0.25 577.0 20.0 1,471
12.50 INSM1422W12.5 0.15 0.10 0.05 35.0 0.70 1084.0 15.0 257
14.00 INSM1422W14 0.75 0.55 0.05 1920.0 0.80 676.0 10.0 223
15.00 INSM1422W15 1.00 0.50 0.05 1911.0 2.65 1062.0 20.0 1,339
16.00 INSM1422W16 2.95 1.85 1.25 533.0 2.05 647.0 5.0 47
17.50 INSM1422W17.5 4.53 1.98 1.60 928.0 4.60 643.0 9.0 61
19.00 INSM1422W19 6.00 2.10 2.45 860.0 6.60 613.0 5.0 3
20.00 INSM1422W20 4.64 -0.26 3.40 745.0 7.60 551.0 7.0 27
21.00 INSM1422W21 5.80 0.00 4.40 268.0 8.60 328.0 0.0 0
22.50 INSM1422W22.5 6.90 0.00 5.80 257.0 10.00 297.0 0.0 0
24.00 INSM1422W24 7.10 0.00 7.40 185.0 11.60 235.0 0.0 0
25.00 INSM1422W25 11.30 1.40 9.10 491.0 11.80 525.0 7.0 10
26.00 INSM1422W26 9.10 0.00 9.40 185.0 13.60 235.0 0.0 0
27.00 INSM1422W27 10.10 0.00 10.40 185.0 14.60 235.0 0.0 0
28.00 INSM1422W28 11.10 0.00 11.40 185.0 15.60 235.0 0.0 0
29.00 INSM1422W29 12.20 0.00 12.40 185.0 16.60 235.0 0.0 0
30.00 INSM1422W30 13.50 0.00 13.30 150.0 17.60 190.0 0.0 0
31.00 INSM1422W31 14.50 0.00 14.40 150.0 18.60 190.0 0.0 0
32.00 INSM1422W32 15.50 0.00 15.40 150.0 19.60 190.0 0.0 0
33.00 INSM1422W33 16.50 0.00 16.40 150.0 20.60 190.0 0.0 0
34.00 INSM1422W34 17.50 0.00 17.40 150.0 21.60 190.0 0.0 0
35.00 INSM1422W35 18.50 0.00 18.40 175.0 22.60 175.0 0.0 0
36.00 INSM1422W36 19.50 0.00 19.50 10.0 23.60 91.0 0.0 0
37.00 INSM1422W37 21.80 0.00 20.50 10.0 24.60 525.0 0.0 0