Insmed Inc $13.81

down -0.12


2/9/2014 04:00 PM  |  NASDAQ : INSM  
Industries : Drugs / Biotechnology
Last Trade: 13.81
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.86 %)
Prev Close: 13.93
Open: 13.94
Bid: 13.80
Ask: 13.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get INSM Trend Analysis - it has underperformed the S&P 500 by 32%
Options:

Call Options: INSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 INSM1420I6 7.30 0.00 7.40 620.0 8.20 305.0 0.0 0
7.00 INSM1420I7 6.30 0.00 6.40 61.0 7.30 116.0 0.0 0
8.00 INSM1420I8 5.30 0.00 5.40 170.0 6.30 116.0 0.0 0
9.00 INSM1420I9 4.30 0.00 4.40 373.0 5.30 336.0 0.0 0
10.00 INSM1420I10 3.18 -0.22 3.40 794.0 4.20 311.0 3.0 3
11.00 INSM1420I11 2.45 0.00 2.50 640.0 3.30 336.0 0.0 0
12.00 INSM1420I12 1.90 0.30 1.60 933.0 2.30 433.0 10.0 125
13.00 INSM1420I13 1.25 0.35 0.90 950.0 1.40 494.0 20.0 224
14.00 INSM1420I14 0.55 0.00 0.45 31.0 0.60 24.0 6.0 952
15.00 INSM1420I15 0.25 0.10 0.20 5.0 0.30 73.0 10.0 489
16.00 INSM1420I16 0.20 0.15 0.05 10.0 0.20 252.0 10.0 87
17.00 INSM1420I17 0.30 0.05 0.05 10.0 0.25 230.0 1.0 1
18.00 INSM1420I18 0.25 0.00 0.05 11.0 0.25 288.0 66.0 67
19.00 INSM1420I19 1.70 1.60 0.05 327.0 0.10 5.0 3.0 18
20.00 INSM1420I20 0.20 0.15 0.10 9.0 0.05 50.0 12.0 323
21.00 INSM1420I21 0.10 -0.15 0.05 10.0 0.25 326.0 100.0 111
22.00 INSM1420I22 0.10 0.00 1.05 561.0 0.10 220.0 0.0 0
23.00 INSM1420I23 0.10 0.00 0.05 4.0 0.10 330.0 4.0 5
24.00 INSM1420I24 0.80 0.70 0.70 620.0 0.10 320.0 1.0 1
25.00 INSM1420I25 0.70 0.65 0.60 525.0 0.05 280.0 1.0 1
26.00 INSM1420I26 0.80 0.75 0.45 455.0 0.05 290.0 1.0 1
27.00 INSM1420I27 0.65 0.60 0.35 567.0 0.05 290.0 1.0 1
28.00 INSM1420I28 0.55 0.50 0.20 818.0 0.05 290.0 1.0 1
29.00 INSM1420I29 0.45 0.40 0.20 556.0 0.05 290.0 1.0 1
30.00 INSM1420I30 0.05 0.00 0.15 600.0 0.05 540.0 0.0 0
31.00 INSM1420I31 0.05 0.00 0.10 699.0 0.05 540.0 0.0 0
32.00 INSM1420I32 0.05 0.00 0.05 997.0 0.05 530.0 0.0 0
33.00 INSM1420I33 0.05 0.00 0.05 1.0 0.05 530.0 0.0 0
34.00 INSM1420I34 0.05 0.00 0.05 1.0 0.05 530.0 0.0 0
35.00 INSM1420I35 0.05 0.00 0.10 10.0 0.05 530.0 0.0 0

Put Options: INSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 INSM1420U6 0.25 0.00 0.00 0.0 0.25 201.0 0.0 0
7.00 INSM1420U7 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
8.00 INSM1420U8 0.10 0.05 0.05 11.0 0.05 48.0 40.0 40
9.00 INSM1420U9 0.15 -0.10 0.05 11.0 0.25 201.0 10.0 60
10.00 INSM1420U10 0.05 0.00 0.05 7.0 0.10 111.0 7.0 27
11.00 INSM1420U11 0.20 -0.05 0.05 10.0 0.25 345.0 5.0 206
12.00 INSM1420U12 0.30 0.25 0.05 208.0 0.25 217.0 32.0 305
13.00 INSM1420U13 0.30 0.10 0.15 1181.0 0.50 332.0 5.0 1,080
14.00 INSM1420U14 0.60 0.05 0.55 778.0 1.00 283.0 20.0 74
15.00 INSM1420U15 2.60 1.45 1.15 742.0 1.75 144.0 5.0 7
16.00 INSM1420U16 2.89 0.94 1.90 723.0 2.65 127.0 25.0 27
17.00 INSM1420U17 2.65 -0.15 2.85 762.0 3.60 201.0 254.0 200
18.00 INSM1420U18 4.63 0.73 3.80 592.0 4.60 106.0 9.0 19
19.00 INSM1420U19 4.80 0.00 4.70 162.0 5.60 101.0 0.0 0
20.00 INSM1420U20 5.70 0.00 5.70 163.0 6.60 101.0 0.0 0
21.00 INSM1420U21 6.60 0.00 6.70 163.0 7.60 91.0 0.0 0
22.00 INSM1420U22 7.70 0.00 7.70 143.0 8.60 101.0 0.0 0
23.00 INSM1420U23 8.70 0.00 8.70 90.0 9.60 90.0 0.0 0
24.00 INSM1420U24 9.80 0.00 9.70 90.0 10.60 90.0 0.0 0
25.00 INSM1420U25 10.40 0.00 10.60 163.0 11.70 90.0 0.0 0
26.00 INSM1420U26 11.50 0.00 11.60 163.0 12.70 90.0 0.0 0
27.00 INSM1420U27 12.60 0.00 12.60 103.0 13.70 90.0 0.0 0
28.00 INSM1420U28 13.60 0.00 13.60 103.0 14.70 90.0 0.0 0
29.00 INSM1420U29 14.60 0.00 14.60 103.0 15.70 90.0 0.0 0
30.00 INSM1420U30 15.60 0.00 15.60 153.0 16.70 90.0 0.0 0
31.00 INSM1420U31 16.60 0.00 16.60 153.0 17.70 90.0 0.0 0
32.00 INSM1420U32 17.60 0.00 17.60 153.0 18.70 90.0 0.0 0
33.00 INSM1420U33 18.60 0.00 18.60 103.0 19.70 90.0 0.0 0
34.00 INSM1420U34 19.60 0.00 19.60 153.0 20.70 90.0 0.0 0
35.00 INSM1420U35 20.20 0.00 20.50 526.0 21.60 70.0 0.0 0
Trading Center