Insmed Inc $17.25

up +0.16


1/8/2014 04:00 PM  |  NASDAQ : INSM  
Industries : Drugs / Biotechnology
Last Trade: 17.25
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.16 (0.94 %)
Prev Close: 17.09
Open: 17.05
Bid: 17.25
Ask: 17.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get INSM Trend Analysis - it has outperformed the S&P 500 by 49%
Options:

Call Options: INSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 INSM1416H2.5 14.00 0.00 13.90 488.0 15.40 140.0 0.0 0
4.00 INSM1416H4 12.50 0.00 12.40 218.0 14.20 41.0 0.0 0
5.00 INSM1416H5 11.50 0.00 10.00 521.0 14.00 154.0 0.0 0
6.00 INSM1416H6 10.50 0.00 10.40 218.0 12.30 141.0 0.0 0
7.50 INSM1416H7.5 9.00 0.00 7.50 367.0 11.40 299.0 0.0 0
9.00 INSM1416H9 7.50 0.00 7.50 177.0 8.90 120.0 0.0 0
10.00 INSM1416H10 7.30 0.70 6.90 519.0 7.80 124.0 1.0 116
11.00 INSM1416H11 5.70 0.00 4.10 724.0 8.10 466.0 0.0 0
12.50 INSM1416H12.5 5.37 0.57 4.20 837.0 5.80 342.0 1.0 221
14.00 INSM1416H14 5.37 2.27 3.40 501.0 4.20 79.0 106.0 103
15.00 INSM1416H15 3.45 0.00 2.50 938.0 4.40 549.0 1.0 1,434
16.00 INSM1416H16 2.70 0.55 2.20 568.0 2.85 1.0 4.0 184
17.50 INSM1416H17.5 1.90 0.15 1.75 500.0 2.10 1.0 84.0 2,398
19.00 INSM1416H19 1.35 0.05 1.25 402.0 1.60 101.0 21.0 1,636
20.00 INSM1416H20 1.15 0.05 1.10 72.0 1.35 169.0 269.0 8,074
21.00 INSM1416H21 1.05 0.20 0.90 100.0 1.15 15.0 879.0 1,325
22.50 INSM1416H22.5 0.65 0.25 0.55 313.0 0.85 174.0 384.0 563
24.00 INSM1416H24 0.25 -0.05 0.35 242.0 0.65 225.0 1.0 74
25.00 INSM1416H25 0.35 0.00 0.10 1203.0 0.50 83.0 33.0 482
26.00 INSM1416H26 0.21 0.16 0.05 1182.0 0.45 174.0 60.0 0
27.00 INSM1416H27 0.10 0.00 0.10 10.0 0.40 199.0 18.0 53
28.00 INSM1416H28 0.75 0.50 0.05 1.0 0.75 641.0 1.0 1
29.00 INSM1416H29 0.35 0.05 0.05 1.0 0.70 628.0 1.0 14
30.00 INSM1416H30 0.40 0.10 0.05 11.0 0.30 290.0 10.0 272
31.00 INSM1416H31 0.13 -0.12 0.10 10.0 0.30 373.0 52.0 11
32.00 INSM1416H32 0.25 0.00 0.05 10.0 0.40 471.0 0.0 0
33.00 INSM1416H33 0.25 0.00 0.05 10.0 0.35 284.0 0.0 0
34.00 INSM1416H34 0.30 0.00 0.05 10.0 0.35 230.0 0.0 0
35.00 INSM1416H35 0.30 0.00 0.05 10.0 0.30 237.0 0.0 0
36.00 INSM1416H36 0.30 0.00 0.05 10.0 0.30 260.0 0.0 0
37.00 INSM1416H37 0.30 0.00 0.05 11.0 0.30 391.0 0.0 0

Put Options: INSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 INSM1416T2.5 0.25 0.00 0.10 10.0 0.55 440.0 0.0 0
4.00 INSM1416T4 0.25 0.00 0.00 0.0 0.55 449.0 0.0 0
5.00 INSM1416T5 0.06 -0.19 0.05 64.0 0.55 516.0 16.0 65
6.00 INSM1416T6 0.25 0.00 0.05 10.0 0.55 443.0 0.0 0
7.50 INSM1416T7.5 0.05 -4.95 0.05 5.0 5.00 12.0 47.0 160
9.00 INSM1416T9 0.15 -4.85 0.05 6.0 0.10 10.0 11.0 55
10.00 INSM1416T10 0.11 0.06 0.05 153.0 0.30 167.0 60.0 233
11.00 INSM1416T11 0.20 0.00 0.05 1047.0 0.35 169.0 10.0 58
12.50 INSM1416T12.5 0.31 0.01 0.25 578.0 0.55 204.0 61.0 753
14.00 INSM1416T14 0.40 -0.25 0.60 558.0 0.90 106.0 2.0 859
15.00 INSM1416T15 1.10 -0.05 1.10 10.0 1.20 6.0 26.0 5,742
16.00 INSM1416T16 1.40 0.00 1.15 908.0 1.50 2.0 1.0 1,613
17.50 INSM1416T17.5 2.20 0.35 2.10 309.0 2.30 2.0 68.0 1,514
19.00 INSM1416T19 2.60 -0.05 2.80 870.0 3.70 542.0 18.0 128
20.00 INSM1416T20 3.50 0.10 3.60 602.0 4.40 316.0 6.0 92
21.00 INSM1416T21 3.80 0.30 4.40 487.0 6.00 472.0 1.0 1
22.50 INSM1416T22.5 6.80 1.50 5.50 508.0 6.50 289.0 5.0 5
24.00 INSM1416T24 6.60 0.00 6.80 411.0 7.90 250.0 0.0 0
25.00 INSM1416T25 10.00 2.50 7.70 483.0 8.80 320.0 10.0 10
26.00 INSM1416T26 7.90 0.90 8.60 395.0 9.80 228.0 2.0 2
27.00 INSM1416T27 9.50 0.00 9.40 269.0 11.70 134.0 0.0 0
28.00 INSM1416T28 10.30 0.00 10.40 208.0 11.80 181.0 0.0 0
29.00 INSM1416T29 11.30 0.00 11.30 225.0 12.80 73.0 0.0 0
30.00 INSM1416T30 12.20 0.00 12.40 187.0 14.50 52.0 0.0 0
31.00 INSM1416T31 13.20 0.00 13.40 175.0 15.20 32.0 0.0 0
32.00 INSM1416T32 14.20 0.00 13.30 309.0 15.90 41.0 0.0 0
33.00 INSM1416T33 15.20 0.00 15.40 108.0 17.30 47.0 0.0 0
34.00 INSM1416T34 16.20 0.00 16.30 214.0 18.20 32.0 0.0 0
35.00 INSM1416T35 17.20 0.00 17.30 173.0 19.30 56.0 0.0 0
36.00 INSM1416T36 18.20 0.00 18.30 170.0 20.20 20.0 0.0 0
37.00 INSM1416T37 19.20 0.00 19.40 260.0 20.60 440.0 0.0 0
Trading Center