$13.21 +0.03 (0.23%) Insmed Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 13.21
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.03 (0.23%)
Prev Close: 13.18
Open: 13.22
Bid: 13.20
Ask: 13.21
Options:

Call Options: INSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 INSM1420I6 6.90 0.00 6.70 158.0 7.90 176.0 0.0 0
7.00 INSM1420I7 5.90 0.00 5.70 155.0 6.90 174.0 0.0 0
8.00 INSM1420I8 4.90 0.00 4.80 151.0 5.80 173.0 0.0 0
9.00 INSM1420I9 3.90 0.00 3.80 372.0 4.80 395.0 0.0 0
10.00 INSM1420I10 3.18 0.23 1.25 285.0 5.40 358.0 3.0 3
11.00 INSM1420I11 3.50 1.55 1.80 155.0 2.85 178.0 3.0 3
12.00 INSM1420I12 1.57 0.67 0.80 154.0 1.60 158.0 5.0 37
13.00 INSM1420I13 0.25 0.00 0.05 139.0 0.60 374.0 27.0 223
14.00 INSM1420I14 0.05 0.00 0.05 20.0 0.35 478.0 4.0 957
15.00 INSM1420I15 0.05 -0.15 0.05 40.0 0.20 380.0 128.0 539
16.00 INSM1420I16 0.18 -0.32 0.05 158.0 0.30 351.0 2.0 107
17.00 INSM1420I17 0.30 0.05 0.05 10.0 0.35 221.0 1.0 1
18.00 INSM1420I18 0.25 0.00 0.05 11.0 0.35 245.0 66.0 67
19.00 INSM1420I19 1.70 1.60 0.05 327.0 0.10 145.0 3.0 18
20.00 INSM1420I20 0.20 0.00 0.10 9.0 0.10 226.0 12.0 323
21.00 INSM1420I21 0.10 -0.40 0.05 10.0 0.30 352.0 100.0 111
22.00 INSM1420I22 0.10 0.00 1.05 561.0 0.10 234.0 0.0 0
23.00 INSM1420I23 0.10 0.00 0.05 4.0 0.10 336.0 4.0 5
24.00 INSM1420I24 0.80 0.70 0.70 620.0 0.10 335.0 1.0 1
25.00 INSM1420I25 0.70 0.65 0.60 525.0 0.05 260.0 1.0 1
26.00 INSM1420I26 0.80 0.75 0.45 455.0 0.05 260.0 1.0 1
27.00 INSM1420I27 0.65 0.60 0.35 567.0 0.05 260.0 1.0 1
28.00 INSM1420I28 0.55 0.50 0.20 818.0 0.05 260.0 1.0 1
29.00 INSM1420I29 0.45 0.40 0.20 556.0 0.05 260.0 1.0 1
30.00 INSM1420I30 0.05 0.00 0.15 600.0 0.05 510.0 0.0 0
31.00 INSM1420I31 0.05 0.00 0.10 699.0 0.05 510.0 0.0 0
32.00 INSM1420I32 0.05 0.00 0.05 997.0 0.05 510.0 0.0 0
33.00 INSM1420I33 0.05 0.00 0.05 1.0 0.05 510.0 0.0 0
34.00 INSM1420I34 0.05 0.00 0.05 1.0 0.05 510.0 0.0 0
35.00 INSM1420I35 0.05 0.00 0.10 10.0 0.05 510.0 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 0.35 696.0 0.0 0
7.00 INSM1420U7 0.50 0.00 0.00 0.0 0.30 454.0 0.0 0
8.00 INSM1420U8 0.10 0.05 0.05 11.0 0.05 51.0 40.0 40
9.00 INSM1420U9 0.15 -0.30 0.05 11.0 0.35 225.0 10.0 60
10.00 INSM1420U10 0.05 -0.20 0.05 7.0 0.30 244.0 7.0 27
11.00 INSM1420U11 0.08 0.03 0.05 15.0 0.05 5.0 25.0 186
12.00 INSM1420U12 0.05 -0.20 0.05 2.0 0.20 360.0 2.0 282
13.00 INSM1420U13 0.10 -0.20 0.05 5.0 0.30 447.0 5.0 1,034
14.00 INSM1420U14 1.00 0.50 0.55 86.0 1.15 142.0 3.0 71
15.00 INSM1420U15 1.85 0.35 1.40 125.0 2.15 146.0 1.0 7
16.00 INSM1420U16 2.93 0.00 2.25 142.0 3.20 153.0 11.0 9
17.00 INSM1420U17 2.65 -0.55 3.10 482.0 4.30 339.0 254.0 200
18.00 INSM1420U18 4.63 0.23 2.95 282.0 6.20 287.0 9.0 3
19.00 INSM1420U19 5.40 0.00 4.50 143.0 6.60 159.0 0.0 0
20.00 INSM1420U20 6.40 0.00 4.60 173.0 8.90 159.0 0.0 0
21.00 INSM1420U21 7.40 0.00 7.30 120.0 8.30 144.0 0.0 0
22.00 INSM1420U22 8.40 0.00 7.00 132.0 10.40 148.0 0.0 0
23.00 INSM1420U23 9.40 0.00 8.70 132.0 10.60 148.0 0.0 0
24.00 INSM1420U24 10.20 0.00 10.20 131.0 11.20 141.0 0.0 0
25.00 INSM1420U25 11.20 0.00 11.20 131.0 12.20 141.0 0.0 0
26.00 INSM1420U26 12.20 0.00 10.60 132.0 14.90 148.0 0.0 0
27.00 INSM1420U27 13.20 0.00 13.30 120.0 14.20 141.0 0.0 0
28.00 INSM1420U28 14.20 0.00 13.80 132.0 15.60 148.0 0.0 0
29.00 INSM1420U29 15.20 0.00 14.10 132.0 17.60 148.0 0.0 0
30.00 INSM1420U30 16.20 0.00 15.10 132.0 18.60 148.0 0.0 0
31.00 INSM1420U31 17.20 0.00 16.10 132.0 18.20 141.0 0.0 0
32.00 INSM1420U32 18.20 0.00 17.80 185.0 19.60 188.0 0.0 0
33.00 INSM1420U33 19.20 0.00 18.20 185.0 21.20 188.0 0.0 0
34.00 INSM1420U34 20.10 0.00 19.10 262.0 21.20 213.0 0.0 0
35.00 INSM1420U35 21.10 0.00 20.10 748.0 22.20 443.0 0.0 0