InterMune Inc $45.72

up +0.15


30/7/2014 04:00 PM  |  NASDAQ : ITMN  
Industries : Drugs / Biotechnology
Last Trade: 45.72
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.15 (0.33 %)
Prev Close: 45.57
Open: 45.63
Bid: 45.70
Ask: 45.73
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ITMN Trend Analysis - it has outperformed the S&P 500 by 184%
Options:

Call Options: ITMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITMN1416H20 23.85 0.00 24.80 571.0 27.35 803.0 0.0 0
21.00 ITMN1416H21 22.85 0.00 23.40 488.0 26.20 523.0 0.0 0
23.00 ITMN1416H23 20.75 0.00 21.40 488.0 24.20 523.0 0.0 0
24.00 ITMN1416H24 19.85 0.00 20.40 488.0 23.20 523.0 0.0 0
25.00 ITMN1401H25 18.90 0.00 20.05 20.0 22.20 363.0 0.0 0
25.00 ITMN1416H25 18.85 0.00 20.15 271.0 22.25 671.0 0.0 0
26.00 ITMN1416H26 18.00 0.00 19.15 365.0 21.25 681.0 0.0 0
27.00 ITMN1416H27 17.20 0.00 18.20 275.0 20.30 681.0 0.0 0
28.00 ITMN1416H28 16.20 0.00 17.25 122.0 19.05 561.0 0.0 0
29.00 ITMN1401H29 14.90 0.00 16.10 11.0 18.20 373.0 0.0 0
29.00 ITMN1408H29 15.10 0.00 15.30 487.0 19.10 419.0 0.0 0
29.00 ITMN1416H29 15.20 0.00 16.25 317.0 18.10 611.0 0.0 0
30.00 ITMN1401H30 13.90 0.00 15.25 51.0 17.20 407.0 0.0 0
30.00 ITMN1408H30 14.10 0.00 14.35 578.0 18.10 659.0 0.0 0
30.00 ITMN1416H30 10.65 -3.55 15.30 344.0 17.15 852.0 1.0 11
31.00 ITMN1401H31 12.90 0.00 14.25 51.0 16.20 407.0 0.0 0
31.00 ITMN1408H31 13.30 0.00 14.00 240.0 16.20 517.0 0.0 0
31.00 ITMN1416H31 13.20 0.00 14.30 264.0 16.05 602.0 0.0 0
32.00 ITMN1401H32 11.90 0.00 13.25 51.0 15.20 407.0 0.0 0
32.00 ITMN1408H32 12.30 0.00 13.10 133.0 15.20 518.0 0.0 0
32.00 ITMN1416H32 12.20 0.00 13.30 189.0 15.15 546.0 0.0 0
33.00 ITMN1401H33 11.10 0.00 12.25 51.0 14.20 407.0 0.0 0
33.00 ITMN1408H33 11.30 0.00 12.05 190.0 14.20 373.0 0.0 0
33.00 ITMN1416H33 11.20 0.00 12.35 144.0 14.15 536.0 0.0 0
34.00 ITMN1401H34 10.10 0.00 11.25 51.0 13.20 408.0 0.0 0
34.00 ITMN1416H34 10.20 0.00 11.35 136.0 13.15 488.0 0.0 0
34.50 ITMN1401H34.5 9.50 0.00 9.80 423.0 13.60 761.0 0.0 0
34.50 ITMN1408H34.5 9.90 0.00 10.65 71.0 13.60 545.0 0.0 0
34.50 ITMN1422H34.5 10.10 0.00 10.10 458.0 13.75 461.0 0.0 0
34.50 ITMN1429H34.5 9.90 0.00 10.30 421.0 13.80 639.0 0.0 0
35.00 ITMN1401H35 9.10 0.00 9.35 522.0 13.10 801.0 0.0 0
35.00 ITMN1408H35 9.50 0.00 9.50 511.0 13.15 805.0 0.0 0
35.00 ITMN1416H35 9.00 -1.00 10.40 136.0 11.90 442.0 1.0 1
35.00 ITMN1422H35 9.70 0.00 9.70 258.0 13.20 409.0 0.0 0
35.00 ITMN1429H35 9.30 0.00 9.90 241.0 13.35 479.0 0.0 0
35.50 ITMN1401H35.5 8.50 0.00 8.80 423.0 12.60 761.0 0.0 0
35.50 ITMN1408H35.5 8.90 0.00 8.95 574.0 12.60 666.0 0.0 0
35.50 ITMN1422H35.5 9.10 0.00 9.30 238.0 12.80 479.0 0.0 0
35.50 ITMN1429H35.5 8.90 0.00 9.30 437.0 12.80 531.0 0.0 0
36.00 ITMN1401H36 8.10 0.00 8.30 423.0 12.10 711.0 0.0 0
36.00 ITMN1408H36 8.50 0.00 9.25 40.0 11.55 408.0 0.0 0
36.00 ITMN1416H36 9.00 0.00 9.45 189.0 10.90 408.0 0.0 0
36.00 ITMN1422H36 8.70 0.00 8.70 267.0 12.20 397.0 0.0 0
36.00 ITMN1429H36 8.30 0.00 8.90 414.0 12.35 513.0 0.0 0
36.50 ITMN1401H36.5 7.70 0.00 7.80 423.0 11.60 761.0 0.0 0
36.50 ITMN1408H36.5 8.10 0.00 8.10 472.0 11.60 657.0 0.0 0
36.50 ITMN1422H36.5 8.10 0.00 8.30 598.0 11.75 738.0 0.0 0
36.50 ITMN1429H36.5 7.90 0.00 8.30 795.0 11.90 866.0 0.0 0
37.00 ITMN1401H37 7.10 0.00 7.35 582.0 11.10 813.0 0.0 0
37.00 ITMN1408H37 7.50 0.00 8.25 71.0 10.60 481.0 0.0 0
37.00 ITMN1416H37 8.25 0.20 8.45 540.0 9.95 750.0 34.0 534
37.00 ITMN1422H37 7.70 0.00 7.70 887.0 11.30 945.0 0.0 0
37.00 ITMN1429H37 7.50 0.00 7.90 802.0 11.50 870.0 0.0 0
37.50 ITMN1401H37.5 6.70 0.00 6.90 395.0 10.60 717.0 0.0 0
37.50 ITMN1408H37.5 7.10 0.00 7.10 291.0 10.55 435.0 0.0 0
37.50 ITMN1416H37.5 7.60 0.00 8.10 401.0 9.50 591.0 0.0 0
37.50 ITMN1422H37.5 7.30 0.00 7.35 788.0 10.85 900.0 0.0 0
37.50 ITMN1429H37.5 6.90 0.00 7.50 697.0 11.00 733.0 0.0 0
38.00 ITMN1401H38 7.20 0.90 6.30 491.0 10.05 422.0 2.0 2
38.00 ITMN1408H38 6.70 0.00 7.35 11.0 10.20 476.0 0.0 0
38.00 ITMN1416H38 8.20 0.00 7.65 556.0 9.05 723.0 1.0 46
38.00 ITMN1422H38 6.70 0.00 6.95 694.0 10.45 679.0 0.0 0
38.00 ITMN1429H38 6.50 0.00 6.90 707.0 10.60 766.0 0.0 0
38.50 ITMN1401H38.5 5.70 0.00 5.90 406.0 9.60 728.0 0.0 0
38.50 ITMN1408H38.5 6.10 0.00 6.10 520.0 9.60 576.0 0.0 0
38.50 ITMN1416H38.5 6.70 0.00 7.15 442.0 8.60 595.0 0.0 0
38.50 ITMN1422H38.5 6.30 0.00 6.50 770.0 10.00 925.0 0.0 0
38.50 ITMN1429H38.5 6.10 0.00 6.50 934.0 10.20 915.0 0.0 0
39.00 ITMN1401H39 5.30 0.00 5.30 470.0 9.10 697.0 0.0 0
39.00 ITMN1408H39 5.70 0.00 5.70 756.0 9.20 950.0 0.0 0
39.00 ITMN1416H39 4.65 -1.60 6.70 584.0 8.15 702.0 3.0 6
39.00 ITMN1422H39 5.70 0.00 6.10 582.0 9.60 675.0 0.0 0
39.00 ITMN1429H39 5.60 0.00 6.00 865.0 9.80 809.0 0.0 0
39.50 ITMN1401H39.5 4.90 0.00 4.90 399.0 8.55 596.0 0.0 0
39.50 ITMN1408H39.5 5.35 0.00 5.30 861.0 8.75 970.0 0.0 0
39.50 ITMN1416H39.5 5.80 0.00 6.25 540.0 7.70 588.0 0.0 0
39.50 ITMN1422H39.5 5.30 0.00 5.50 767.0 9.20 701.0 0.0 0
39.50 ITMN1429H39.5 5.20 0.00 5.55 878.0 9.40 816.0 0.0 0
40.00 ITMN1401H40 4.30 0.00 4.35 401.0 8.10 596.0 0.0 0
40.00 ITMN1408H40 4.70 0.00 4.70 706.0 8.40 835.0 0.0 0
40.00 ITMN1416H40 6.50 0.35 6.15 132.0 7.05 666.0 20.0 317
40.00 ITMN1422H40 4.90 0.00 5.10 741.0 8.80 717.0 0.0 0
40.00 ITMN1429H40 4.85 0.00 5.15 842.0 9.00 820.0 0.0 0
40.50 ITMN1401H40.5 3.90 0.00 3.90 400.0 7.55 596.0 0.0 0
40.50 ITMN1408H40.5 4.30 0.00 4.30 788.0 7.80 780.0 0.0 0
40.50 ITMN1416H40.5 5.10 0.00 5.40 589.0 6.65 622.0 0.0 0
40.50 ITMN1422H40.5 4.50 0.00 4.70 751.0 8.40 690.0 0.0 0
40.50 ITMN1429H40.5 4.45 0.00 4.80 843.0 8.60 835.0 0.0 0
41.00 ITMN1401H41 3.50 0.00 3.50 525.0 7.10 818.0 0.0 0
41.00 ITMN1408H41 3.90 0.00 3.90 960.0 7.40 1039.0 0.0 0
41.00 ITMN1416H41 5.15 0.30 5.25 631.0 6.00 646.0 1.0 1,521
41.00 ITMN1422H41 3.90 0.00 4.30 857.0 8.20 959.0 0.0 0
41.00 ITMN1429H41 4.10 0.00 4.35 924.0 8.40 947.0 0.0 0
41.50 ITMN1401H41.5 3.10 0.00 2.90 506.0 6.50 441.0 0.0 0
41.50 ITMN1408H41.5 3.50 0.00 3.50 1001.0 7.00 1022.0 0.0 0
41.50 ITMN1416H41.5 4.45 0.00 4.90 727.0 5.85 822.0 0.0 0
41.50 ITMN1422H41.5 3.50 0.00 3.90 702.0 7.80 874.0 0.0 0
41.50 ITMN1429H41.5 3.75 0.00 4.00 881.0 8.00 899.0 0.0 0
42.00 ITMN1401H42 2.20 -0.30 2.50 591.0 5.90 672.0 4.0 4
42.00 ITMN1408H42 3.20 0.00 3.10 1029.0 6.60 1098.0 0.0 0
42.00 ITMN1416H42 4.58 0.00 4.40 803.0 5.50 839.0 2.0 86
42.00 ITMN1422H42 3.15 0.00 3.50 1024.0 7.40 1090.0 0.0 0
42.00 ITMN1429H42 3.40 0.00 3.70 874.0 7.60 845.0 0.0 0
42.50 ITMN1401H42.5 2.55 0.45 2.10 389.0 4.80 406.0 2.0 2
42.50 ITMN1408H42.5 2.70 0.00 2.70 846.0 6.20 923.0 0.0 0
42.50 ITMN1416H42.5 3.70 0.00 4.20 674.0 5.15 886.0 0.0 0
42.50 ITMN1422H42.5 2.80 0.00 3.10 1139.0 6.85 1055.0 0.0 0
42.50 ITMN1429H42.5 3.10 0.00 3.30 967.0 7.25 957.0 0.0 0
43.00 ITMN1401H43 3.65 1.95 1.70 645.0 5.00 686.0 11.0 11
43.00 ITMN1408H43 2.12 0.00 2.30 1010.0 5.80 1022.0 0.0 0
43.00 ITMN1416H43 4.10 -0.40 3.85 678.0 4.45 553.0 18.0 327
43.00 ITMN1422H43 2.45 0.00 2.82 816.0 6.60 769.0 0.0 0
43.00 ITMN1429H43 2.80 0.00 3.05 907.0 6.95 944.0 0.0 0
43.50 ITMN1401H43.5 1.62 0.00 1.10 533.0 4.50 721.0 10.0 10
43.50 ITMN1408H43.5 1.70 0.00 2.21 807.0 5.35 866.0 0.0 0
43.50 ITMN1416H43.5 2.89 -0.41 3.60 611.0 4.50 915.0 15.0 7
43.50 ITMN1422H43.5 2.15 0.00 2.50 720.0 6.30 719.0 0.0 0
43.50 ITMN1429H43.5 2.45 0.00 2.65 692.0 6.60 711.0 0.0 0
44.00 ITMN1401H44 1.60 0.70 0.94 858.0 4.85 1177.0 5.0 16
44.00 ITMN1408H44 3.00 0.00 2.20 760.0 4.80 927.0 45.0 27
44.00 ITMN1416H44 4.50 1.40 3.35 568.0 4.20 1076.0 15.0 59
44.00 ITMN1422H44 1.90 0.00 2.10 872.0 6.00 860.0 0.0 0
44.00 ITMN1429H44 2.20 0.00 2.35 834.0 6.40 897.0 0.0 0
44.50 ITMN1401H44.5 1.40 0.90 0.55 973.0 3.35 973.0 10.0 22
44.50 ITMN1408H44.5 1.12 0.00 1.30 766.0 5.00 857.0 0.0 0
44.50 ITMN1416H44.5 2.92 0.42 2.99 644.0 4.05 931.0 8.0 24
44.50 ITMN1422H44.5 2.98 0.00 1.90 736.0 5.75 721.0 0.0 0
44.50 ITMN1429H44.5 3.50 1.60 2.42 1072.0 5.50 977.0 2.0 13
45.00 ITMN1401H45 1.55 0.45 0.69 52.0 3.15 952.0 1.0 11
45.00 ITMN1408H45 3.00 2.10 1.15 1104.0 4.90 1289.0 5.0 5
45.00 ITMN1416H45 3.05 0.00 2.82 198.0 3.20 163.0 1.0 1,541
45.00 ITMN1422H45 1.93 0.00 1.70 811.0 5.60 881.0 0.0 0
45.00 ITMN1429H45 5.00 2.87 2.13 917.0 5.25 967.0 3.0 3
45.50 ITMN1401H45.5 1.20 0.93 0.05 693.0 2.88 913.0 31.0 53
45.50 ITMN1408H45.5 0.54 0.00 0.85 1234.0 4.50 1266.0 0.0 0
45.50 ITMN1416H45.5 2.15 -0.30 2.45 742.0 3.05 660.0 2.0 2
45.50 ITMN1422H45.5 1.10 0.00 1.50 956.0 5.20 936.0 0.0 0
45.50 ITMN1429H45.5 1.50 0.00 1.70 791.0 5.55 757.0 0.0 0
46.00 ITMN1401H46 0.80 0.44 0.06 741.0 1.54 439.0 5.0 27
46.00 ITMN1408H46 2.19 2.09 0.64 1217.0 3.80 1173.0 1.0 6
46.00 ITMN1416H46 2.70 0.00 2.20 819.0 2.77 554.0 46.0 3,300
46.00 ITMN1422H46 1.10 0.00 1.30 821.0 5.20 955.0 0.0 0
46.00 ITMN1429H46 1.30 0.00 1.50 808.0 5.35 791.0 0.0 0
46.50 ITMN1401H46.5 1.00 0.00 0.05 34.0 1.05 5.0 57.0 160
46.50 ITMN1408H46.5 0.42 0.00 0.10 1016.0 4.90 1173.0 0.0 0
46.50 ITMN1416H46.5 2.00 0.00 1.95 908.0 2.56 554.0 0.0 0
46.50 ITMN1422H46.5 0.90 0.00 1.10 806.0 4.90 816.0 0.0 0
46.50 ITMN1429H46.5 3.30 2.20 1.50 905.0 4.55 831.0 11.0 11
47.00 ITMN1401H47 0.70 0.00 0.07 384.0 1.40 636.0 42.0 64
47.00 ITMN1408H47 0.73 0.58 0.37 1150.0 2.35 508.0 11.0 11
47.00 ITMN1416H47 1.99 0.00 2.00 5.0 2.36 30.0 2.0 583
47.00 ITMN1422H47 0.97 0.00 0.90 1076.0 4.90 1352.0 0.0 0
47.00 ITMN1429H47 1.10 0.00 1.30 863.0 5.00 1055.0 0.0 0
47.50 ITMN1401H47.5 0.60 0.00 0.05 448.0 0.90 340.0 1.0 1
47.50 ITMN1408H47.5 1.93 1.88 0.17 1128.0 3.15 1307.0 11.0 11
47.50 ITMN1422H47.5 0.70 0.00 0.90 965.0 4.85 1339.0 0.0 0
47.50 ITMN1429H47.5 0.90 0.00 1.10 884.0 4.60 882.0 0.0 0
48.00 ITMN1401H48 0.13 0.00 0.03 255.0 1.43 824.0 1.0 1
48.00 ITMN1408H48 1.80 1.74 0.06 749.0 2.50 798.0 2.0 25
48.00 ITMN1416H48 1.79 0.04 1.57 21.0 2.02 855.0 1.0 1,334
48.00 ITMN1422H48 2.35 0.82 1.11 685.0 3.55 919.0 11.0 21
48.00 ITMN1429H48 1.53 0.00 1.31 1005.0 4.40 1213.0 0.0 0
48.50 ITMN1401H48.5 0.08 0.00 0.15 10.0 2.26 1152.0 0.0 0
48.50 ITMN1408H48.5 1.48 1.43 0.05 784.0 2.16 629.0 11.0 22
48.50 ITMN1422H48.5 0.50 0.00 0.70 657.0 4.85 1041.0 0.0 0
48.50 ITMN1429H48.5 0.70 0.00 0.90 825.0 4.85 1198.0 0.0 0
49.00 ITMN1401H49 0.30 0.25 0.07 10.0 1.10 829.0 11.0 11
49.00 ITMN1408H49 1.38 1.32 0.10 663.0 1.72 469.0 11.0 11
49.00 ITMN1416H49 1.50 0.65 1.27 22.0 1.72 847.0 130.0 140
49.00 ITMN1422H49 1.88 1.58 0.50 824.0 3.35 867.0 11.0 11
49.00 ITMN1429H49 0.70 0.00 0.90 1008.0 2.77 532.0 1.0 1
49.50 ITMN1401H49.5 0.03 0.00 0.01 30.0 0.57 233.0 0.0 0
50.00 ITMN1401H50 0.76 0.73 0.08 11.0 0.60 367.0 11.0 25
50.00 ITMN1408H50 1.20 1.14 0.07 793.0 1.39 470.0 5.0 10
50.00 ITMN1416H50 1.20 0.15 1.10 100.0 1.43 12.0 45.0 1,514
50.50 ITMN1401H50.5 4.85 0.00 0.05 11.0 0.50 337.0 0.0 0
51.00 ITMN1401H51 4.80 0.00 0.03 11.0 0.48 319.0 0.0 0
51.50 ITMN1401H51.5 2.49 0.00 0.09 10.0 0.25 45.0 0.0 0
52.00 ITMN1401H52 2.44 0.00 0.05 10.0 0.34 137.0 0.0 0
52.50 ITMN1401H52.5 2.35 0.00 0.02 10.0 0.25 25.0 0.0 0
53.00 ITMN1401H53 1.49 0.00 0.35 11.0 0.25 25.0 0.0 0
53.50 ITMN1401H53.5 2.60 0.00 0.33 11.0 0.25 25.0 0.0 0
54.00 ITMN1401H54 0.56 -0.83 0.30 11.0 0.25 45.0 11.0 11
54.50 ITMN1401H54.5 1.42 0.00 0.25 11.0 0.25 25.0 0.0 0
55.00 ITMN1401H55 2.16 0.00 0.23 11.0 0.25 25.0 0.0 0
55.00 ITMN1408H55 0.13 0.00 0.18 21.0 3.20 1211.0 0.0 0
55.00 ITMN1416H55 0.73 0.53 0.05 963.0 0.85 779.0 47.0 250
60.00 ITMN1401H60 0.46 0.00 0.13 11.0 0.25 25.0 0.0 0
60.00 ITMN1408H60 0.55 0.00 0.03 11.0 3.05 1181.0 0.0 0
60.00 ITMN1416H60 0.40 -0.25 0.03 10.0 0.60 544.0 5.0 480
65.00 ITMN1401H65 2.06 0.00 0.08 11.0 0.25 20.0 0.0 0
65.00 ITMN1416H65 0.03 -0.31 0.05 11.0 0.64 575.0 7.0 7
70.00 ITMN1401H70 0.15 0.00 0.05 11.0 0.15 10.0 0.0 0
70.00 ITMN1416H70 0.03 -0.27 0.03 11.0 0.63 476.0 5.0 10

Put Options: ITMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITMN1416T20 0.10 0.00 0.00 0.0 0.11 34.0 0.0 0
21.00 ITMN1416T21 0.63 0.00 0.00 0.0 0.48 184.0 0.0 0
23.00 ITMN1416T23 0.63 0.00 0.02 10.0 0.52 183.0 0.0 0
24.00 ITMN1416T24 0.51 0.00 0.03 10.0 0.49 174.0 0.0 0
25.00 ITMN1401T25 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
25.00 ITMN1416T25 0.28 0.00 0.05 11.0 0.38 182.0 0.0 0
26.00 ITMN1416T26 0.28 0.00 0.05 11.0 0.35 352.0 0.0 0
27.00 ITMN1416T27 0.28 0.00 0.05 11.0 0.40 350.0 0.0 0
28.00 ITMN1416T28 0.28 0.00 0.01 11.0 0.36 244.0 0.0 0
29.00 ITMN1401T29 1.96 0.00 0.00 0.0 0.25 20.0 0.0 0
29.00 ITMN1408T29 0.52 0.00 0.00 0.0 3.20 802.0 0.0 0
29.00 ITMN1416T29 0.29 -0.03 0.01 1.0 0.36 414.0 1.0 51
30.00 ITMN1401T30 2.21 0.00 0.00 0.0 0.25 20.0 0.0 0
30.00 ITMN1408T30 0.53 0.00 0.00 0.0 3.20 802.0 0.0 0
30.00 ITMN1416T30 0.40 0.12 0.01 1.0 0.37 567.0 5.0 18
31.00 ITMN1401T31 0.03 0.00 0.03 11.0 0.50 84.0 0.0 0
31.00 ITMN1408T31 1.69 0.00 0.00 0.0 3.25 802.0 0.0 0
31.00 ITMN1416T31 0.47 0.19 0.03 11.0 0.27 399.0 1.0 11
32.00 ITMN1401T32 0.03 0.00 0.03 11.0 0.25 20.0 0.0 0
32.00 ITMN1408T32 0.58 0.00 0.03 10.0 3.30 802.0 0.0 0
32.00 ITMN1416T32 0.31 0.02 0.03 11.0 0.37 420.0 1.0 41
33.00 ITMN1401T33 0.03 0.00 0.03 11.0 0.25 20.0 0.0 0
33.00 ITMN1408T33 0.59 0.00 0.05 10.0 3.30 802.0 0.0 0
33.00 ITMN1416T33 0.40 0.36 0.03 5.0 0.15 15.0 5.0 20
34.00 ITMN1401T34 0.03 0.00 0.03 11.0 0.25 20.0 0.0 0
34.00 ITMN1416T34 0.75 0.68 0.01 10.0 0.39 580.0 10.0 10
34.50 ITMN1401T34.5 0.38 0.35 0.03 11.0 2.13 532.0 11.0 11
34.50 ITMN1408T34.5 4.85 0.00 0.02 10.0 2.13 1041.0 0.0 0
34.50 ITMN1422T34.5 0.25 0.05 0.10 10.0 1.29 741.0 1.0 0
34.50 ITMN1429T34.5 0.23 0.00 0.08 10.0 3.20 1048.0 0.0 0
35.00 ITMN1401T35 0.50 0.47 0.03 11.0 2.13 790.0 11.0 11
35.00 ITMN1408T35 0.03 0.00 0.03 10.0 2.13 1062.0 0.0 0
35.00 ITMN1416T35 0.52 0.48 0.04 6.0 0.41 617.0 10.0 372
35.00 ITMN1422T35 0.25 0.00 0.02 10.0 3.15 1049.0 0.0 0
35.00 ITMN1429T35 0.10 0.00 0.23 21.0 3.45 1031.0 0.0 0
35.50 ITMN1401T35.5 0.03 0.00 0.03 11.0 2.13 789.0 0.0 0
35.50 ITMN1408T35.5 0.03 0.00 0.03 11.0 2.13 1033.0 0.0 0
35.50 ITMN1422T35.5 0.22 0.00 0.17 10.0 2.32 1026.0 0.0 0
35.50 ITMN1429T35.5 0.05 0.00 0.17 10.0 4.90 1365.0 0.0 0
36.00 ITMN1401T36 0.03 0.00 0.03 11.0 2.13 792.0 0.0 0
36.00 ITMN1408T36 0.01 0.00 0.01 1.0 2.13 1059.0 0.0 0
36.00 ITMN1416T36 0.29 0.00 0.05 306.0 0.45 539.0 40.0 378
36.00 ITMN1422T36 0.05 0.00 0.21 10.0 3.20 1062.0 0.0 0
36.00 ITMN1429T36 0.05 0.00 0.22 10.0 3.25 1092.0 0.0 0
36.50 ITMN1401T36.5 0.25 0.22 0.03 11.0 1.23 562.0 1.0 12
36.50 ITMN1408T36.5 0.25 0.13 0.02 10.0 1.29 798.0 11.0 11
36.50 ITMN1422T36.5 0.05 0.00 0.26 10.0 3.30 1140.0 0.0 0
36.50 ITMN1429T36.5 0.05 0.00 0.05 292.0 2.54 1164.0 0.0 0
37.00 ITMN1401T37 0.25 0.22 0.03 11.0 1.23 672.0 1.0 1
37.00 ITMN1408T37 0.08 0.00 0.05 10.0 2.13 1077.0 0.0 0
37.00 ITMN1416T37 0.31 0.26 0.18 21.0 0.71 686.0 2.0 3,675
37.00 ITMN1422T37 0.06 0.00 0.20 10.0 4.15 1230.0 0.0 0
37.00 ITMN1429T37 0.05 0.00 0.05 331.0 3.90 1160.0 0.0 0
37.50 ITMN1401T37.5 0.25 0.22 0.03 11.0 1.23 674.0 1.0 1
37.50 ITMN1408T37.5 0.25 0.12 0.08 10.0 2.13 1453.0 1.0 0
37.50 ITMN1416T37.5 0.05 0.00 0.23 11.0 0.74 699.0 0.0 0
37.50 ITMN1422T37.5 0.08 0.00 0.05 276.0 4.90 1249.0 0.0 0
37.50 ITMN1429T37.5 0.05 0.00 0.05 513.0 4.90 1239.0 0.0 0
38.00 ITMN1401T38 0.95 0.90 0.05 11.0 2.13 936.0 11.0 11
38.00 ITMN1408T38 0.07 0.00 0.12 10.0 3.60 1246.0 0.0 0
38.00 ITMN1416T38 0.40 0.35 0.05 60.0 0.40 5.0 20.0 75
38.00 ITMN1422T38 0.05 0.00 0.05 496.0 4.90 1882.0 0.0 0
38.00 ITMN1429T38 0.05 0.00 0.05 563.0 4.90 1224.0 0.0 0
38.50 ITMN1401T38.5 0.28 0.23 0.05 11.0 1.22 633.0 11.0 11
38.50 ITMN1408T38.5 0.43 0.38 0.16 10.0 1.43 915.0 11.0 11
38.50 ITMN1416T38.5 0.05 0.00 0.08 780.0 0.80 704.0 0.0 0
38.50 ITMN1422T38.5 0.05 0.00 0.05 562.0 4.90 1245.0 0.0 0
38.50 ITMN1429T38.5 0.05 0.00 0.05 525.0 2.84 976.0 0.0 0
39.00 ITMN1401T39 0.08 0.00 0.08 11.0 2.13 1005.0 0.0 0
39.00 ITMN1408T39 0.48 0.43 0.21 10.0 1.49 897.0 11.0 11
39.00 ITMN1416T39 0.70 0.30 0.32 22.0 0.65 32.0 5.0 162
39.00 ITMN1422T39 0.05 0.00 0.05 541.0 4.90 1271.0 0.0 0
39.00 ITMN1429T39 0.05 0.00 0.05 636.0 4.90 1350.0 0.0 0
39.50 ITMN1401T39.5 0.38 0.36 0.02 1.0 1.23 726.0 11.0 11
39.50 ITMN1408T39.5 0.55 0.48 0.28 11.0 1.13 618.0 11.0 11
39.50 ITMN1416T39.5 0.68 0.00 0.40 31.0 0.73 30.0 6.0 6
39.50 ITMN1422T39.5 0.48 0.00 0.05 467.0 3.75 1186.0 0.0 0
39.50 ITMN1429T39.5 0.60 0.00 0.05 941.0 3.80 1093.0 0.0 0
40.00 ITMN1401T40 0.10 0.00 0.10 11.0 0.77 555.0 0.0 0
40.00 ITMN1408T40 0.60 0.00 0.23 10.0 1.30 690.0 22.0 22
40.00 ITMN1416T40 0.75 -0.05 0.75 5.0 0.83 72.0 6.0 2,497
40.00 ITMN1422T40 0.72 0.00 0.65 6.0 4.90 4.0 0.0 0
40.00 ITMN1429T40 0.80 0.00 0.68 7.0 3.85 2.0 0.0 0
40.50 ITMN1401T40.5 1.91 1.76 0.15 11.0 2.13 889.0 11.0 11
40.50 ITMN1408T40.5 0.35 0.00 0.05 790.0 2.57 1160.0 0.0 0
40.50 ITMN1416T40.5 0.70 0.00 0.65 32.0 1.02 610.0 0.0 0
40.50 ITMN1422T40.5 0.05 0.00 0.05 652.0 4.90 1393.0 0.0 0
40.50 ITMN1429T40.5 0.05 0.00 0.05 913.0 4.90 1306.0 0.0 0
41.00 ITMN1401T41 0.61 0.53 0.08 11.0 1.25 731.0 11.0 11
41.00 ITMN1408T41 0.43 0.00 0.05 448.0 2.66 899.0 0.0 0
41.00 ITMN1416T41 1.23 0.00 0.66 608.0 1.04 26.0 2.0 109
41.00 ITMN1422T41 0.62 0.00 0.05 691.0 4.90 1237.0 0.0 0
41.00 ITMN1429T41 0.62 0.00 0.05 1348.0 4.90 1828.0 0.0 0
41.50 ITMN1401T41.5 0.25 0.00 0.25 11.0 3.05 1015.0 0.0 0
41.50 ITMN1408T41.5 0.21 0.00 0.05 583.0 3.40 1042.0 0.0 0
41.50 ITMN1416T41.5 1.30 0.55 0.44 1070.0 1.21 482.0 8.0 8
41.50 ITMN1422T41.5 0.05 0.00 0.05 993.0 4.90 1695.0 0.0 0
41.50 ITMN1429T41.5 0.05 0.00 0.05 888.0 3.50 1278.0 0.0 0
42.00 ITMN1401T42 0.40 0.00 0.06 5.0 0.30 31.0 11.0 11
42.00 ITMN1408T42 0.05 0.00 0.05 558.0 2.87 970.0 0.0 0
42.00 ITMN1416T42 1.60 0.68 0.41 1407.0 1.31 335.0 1.0 192
42.00 ITMN1422T42 0.05 0.00 0.05 866.0 4.05 1322.0 0.0 0
42.00 ITMN1429T42 0.05 0.00 0.05 1074.0 4.85 1469.0 0.0 0
42.50 ITMN1401T42.5 0.02 0.00 0.03 11.0 3.10 1229.0 0.0 0
42.50 ITMN1408T42.5 0.05 0.00 0.05 724.0 4.85 1231.0 0.0 0
42.50 ITMN1416T42.5 1.05 0.00 0.47 1802.0 1.45 483.0 0.0 0
42.50 ITMN1422T42.5 0.05 0.00 0.05 841.0 4.85 1152.0 0.0 0
42.50 ITMN1429T42.5 0.22 0.00 0.05 716.0 3.85 925.0 0.0 0
43.00 ITMN1401T43 0.06 0.00 0.02 10.0 1.68 1082.0 0.0 0
43.00 ITMN1408T43 0.06 0.00 0.08 632.0 1.67 11.0 0.0 0
43.00 ITMN1416T43 1.20 0.00 0.73 1490.0 1.60 351.0 40.0 69
43.00 ITMN1422T43 0.17 0.00 0.36 775.0 4.85 1046.0 0.0 0
43.00 ITMN1429T43 0.50 0.00 0.36 823.0 2.75 312.0 0.0 0
43.50 ITMN1401T43.5 0.05 0.00 0.10 11.0 3.15 1250.0 0.0 0
43.50 ITMN1408T43.5 0.10 0.00 0.30 648.0 1.99 549.0 0.0 0
43.50 ITMN1416T43.5 1.55 0.20 1.18 1101.0 1.72 20.0 10.0 13
43.50 ITMN1422T43.5 0.50 0.00 0.05 1336.0 4.25 1596.0 0.0 0
43.50 ITMN1429T43.5 0.77 0.00 0.30 1269.0 4.45 1292.0 0.0 0
44.00 ITMN1401T44 0.98 0.00 0.23 11.0 2.34 1054.0 10.0 21
44.00 ITMN1408T44 0.11 0.00 0.10 1188.0 4.05 1281.0 0.0 0
44.00 ITMN1416T44 1.90 0.00 1.63 69.0 2.01 551.0 2.0 45
44.00 ITMN1422T44 0.91 0.00 0.05 1283.0 4.85 1412.0 0.0 0
44.00 ITMN1429T44 1.02 0.00 0.20 1038.0 4.75 1199.0 0.0 0
44.50 ITMN1401T44.5 0.05 0.00 0.05 386.0 4.85 1512.0 0.0 0
44.50 ITMN1408T44.5 0.37 0.00 0.16 900.0 4.15 1194.0 0.0 0
44.50 ITMN1416T44.5 1.81 0.00 1.60 1102.0 2.21 427.0 0.0 0
44.50 ITMN1422T44.5 1.18 0.00 0.25 855.0 4.75 1132.0 0.0 0
44.50 ITMN1429T44.5 1.32 0.00 0.50 921.0 4.90 863.0 0.0 0
45.00 ITMN1401T45 1.60 1.55 0.30 30.0 2.14 872.0 45.0 57
45.00 ITMN1408T45 0.67 0.00 0.24 1069.0 4.25 1245.0 0.0 0
45.00 ITMN1416T45 2.70 0.00 2.05 258.0 2.43 211.0 2.0 555
45.00 ITMN1422T45 1.68 0.00 0.60 1128.0 4.90 1163.0 0.0 0
45.00 ITMN1429T45 1.57 0.00 0.70 1127.0 4.90 869.0 0.0 0
45.50 ITMN1401T45.5 1.29 0.99 0.05 877.0 2.88 1319.0 22.0 22
45.50 ITMN1408T45.5 1.05 0.00 0.45 1011.0 4.10 1058.0 0.0 0
45.50 ITMN1416T45.5 2.20 0.00 1.93 1148.0 2.70 456.0 0.0 0
45.50 ITMN1422T45.5 1.70 0.00 0.80 1039.0 4.90 942.0 0.0 0
45.50 ITMN1429T45.5 1.90 0.00 0.95 1008.0 5.00 906.0 0.0 0
46.00 ITMN1401T46 2.09 1.59 0.05 880.0 2.66 979.0 11.0 23
46.00 ITMN1408T46 1.37 0.00 0.75 971.0 2.86 179.0 0.0 0
46.00 ITMN1416T46 2.50 0.05 2.15 1043.0 2.99 268.0 11.0 39
46.00 ITMN1422T46 2.10 0.00 1.10 1290.0 5.00 1209.0 0.0 0
46.00 ITMN1429T46 2.30 0.00 1.30 1029.0 5.20 885.0 0.0 0
46.50 ITMN1401T46.5 2.37 1.47 0.05 1032.0 2.95 997.0 11.0 11
46.50 ITMN1408T46.5 1.70 0.00 1.32 990.0 3.45 550.0 0.0 0
46.50 ITMN1416T46.5 2.72 0.00 2.63 880.0 3.30 555.0 0.0 0
46.50 ITMN1422T46.5 2.50 0.00 1.50 963.0 5.20 835.0 0.0 0
46.50 ITMN1429T46.5 2.70 0.00 1.70 861.0 5.60 806.0 0.0 0
47.00 ITMN1401T47 1.43 0.00 0.28 744.0 4.05 934.0 0.0 0
47.00 ITMN1408T47 2.10 0.00 1.45 1078.0 4.90 1217.0 0.0 0
47.00 ITMN1416T47 5.20 2.20 3.05 695.0 3.70 885.0 30.0 30
47.00 ITMN1422T47 2.90 0.00 1.70 893.0 5.60 751.0 0.0 0
47.00 ITMN1429T47 3.10 0.00 2.10 857.0 5.80 860.0 0.0 0
47.50 ITMN1401T47.5 1.70 0.00 0.13 1122.0 4.85 1226.0 0.0 0
47.50 ITMN1408T47.5 2.50 0.00 1.30 1142.0 4.90 1078.0 0.0 0
47.50 ITMN1422T47.5 3.30 0.00 2.10 991.0 5.80 935.0 0.0 0
47.50 ITMN1429T47.5 3.50 0.00 2.50 774.0 6.00 686.0 0.0 0
48.00 ITMN1401T48 2.10 0.00 1.15 893.0 3.90 794.0 0.0 11
48.00 ITMN1408T48 3.10 0.00 1.70 1128.0 5.20 1030.0 0.0 0
48.00 ITMN1416T48 3.60 0.00 3.70 714.0 4.30 738.0 0.0 0
48.00 ITMN1422T48 3.70 0.00 2.50 971.0 6.20 941.0 0.0 0
48.00 ITMN1429T48 3.90 0.00 2.90 900.0 6.40 836.0 0.0 0
48.50 ITMN1401T48.5 2.50 0.00 1.08 816.0 4.90 793.0 0.0 0
48.50 ITMN1408T48.5 3.50 0.00 2.10 1048.0 5.40 961.0 0.0 0
48.50 ITMN1422T48.5 4.70 0.60 3.10 1011.0 6.10 1049.0 11.0 11
48.50 ITMN1429T48.5 4.30 0.00 3.30 730.0 6.60 832.0 0.0 0
49.00 ITMN1401T49 4.15 1.36 1.60 656.0 5.00 591.0 11.0 11
49.00 ITMN1408T49 3.60 0.00 2.50 1023.0 5.80 940.0 0.0 0
49.00 ITMN1416T49 4.70 0.35 3.70 1264.0 5.15 943.0 1.0 1
49.00 ITMN1422T49 4.35 0.00 3.50 652.0 6.80 789.0 0.0 0
49.00 ITMN1429T49 4.70 0.00 3.70 1095.0 7.00 1207.0 0.0 0
49.50 ITMN1401T49.5 4.55 1.40 2.26 695.0 4.45 21.0 11.0 11
50.00 ITMN1401T50 3.70 0.00 2.10 708.0 5.00 21.0 0.0 0
50.00 ITMN1408T50 4.45 0.00 4.25 691.0 6.60 984.0 0.0 0
50.00 ITMN1416T50 4.90 0.00 4.30 1193.0 5.85 814.0 0.0 0
50.50 ITMN1401T50.5 4.05 0.00 2.56 736.0 6.30 588.0 0.0 0
51.00 ITMN1401T51 4.45 0.00 3.10 598.0 6.80 400.0 0.0 0
51.50 ITMN1401T51.5 4.90 0.00 3.50 890.0 7.20 479.0 0.0 0
52.00 ITMN1401T52 5.45 0.00 3.95 728.0 7.75 528.0 0.0 0
52.50 ITMN1401T52.5 5.90 0.00 4.50 736.0 8.20 486.0 0.0 0
53.00 ITMN1401T53 6.50 0.00 4.95 885.0 8.75 536.0 0.0 0
53.50 ITMN1401T53.5 6.90 0.00 5.50 625.0 9.20 400.0 0.0 0
54.00 ITMN1401T54 7.40 0.00 6.10 623.0 9.70 399.0 0.0 0
54.50 ITMN1401T54.5 7.90 0.00 6.50 623.0 10.20 399.0 0.0 0
55.00 ITMN1401T55 8.50 0.00 7.00 721.0 10.70 471.0 0.0 0
55.00 ITMN1408T55 8.60 0.00 7.75 513.0 10.80 375.0 0.0 0
55.00 ITMN1416T55 9.10 0.00 8.40 978.0 10.15 682.0 0.0 0
60.00 ITMN1401T60 13.40 0.00 13.00 386.0 14.80 15.0 0.0 0
60.00 ITMN1408T60 13.35 0.00 13.25 425.0 15.00 72.0 0.0 0
60.00 ITMN1416T60 13.85 0.00 13.00 578.0 14.95 230.0 0.0 0
65.00 ITMN1401T65 18.20 0.00 17.80 77.0 19.95 21.0 0.0 0
65.00 ITMN1416T65 18.45 0.00 17.85 453.0 19.90 147.0 0.0 0
70.00 ITMN1401T70 23.30 0.00 22.90 335.0 24.95 21.0 0.0 0
70.00 ITMN1416T70 23.50 0.00 22.00 789.0 25.75 534.0 0.0 0
Trading Center