InterMune Inc $73.21

up +0.03


28/8/2014 04:00 PM  |  NASDAQ : ITMN  
Industries : Drugs / Biotechnology
Last Trade: 73.21
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.03 (0.04 %)
Prev Close: 73.18
Open: 73.13
Bid: 73.20
Ask: 73.21
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 381%
Options:

Call Options: ITMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ITMN1429H30 40.85 0.00 41.00 626.0 45.30 630.0 0.0 0
31.00 ITMN1429H31 39.70 0.00 40.00 626.0 44.50 650.0 0.0 0
32.00 ITMN1429H32 38.70 0.00 39.00 626.0 43.50 650.0 0.0 0
33.00 ITMN1429H33 38.15 0.00 37.90 670.0 41.90 630.0 0.0 0
34.50 ITMN1429H34.5 36.30 0.00 36.50 606.0 41.00 660.0 0.0 0
35.00 ITMN1429H35 36.10 0.00 36.00 626.0 40.30 630.0 0.0 0
35.50 ITMN1429H35.5 35.55 0.00 35.50 606.0 39.40 630.0 0.0 0
36.00 ITMN1429H36 34.75 0.00 35.00 626.0 39.30 630.0 0.0 0
36.50 ITMN1429H36.5 34.30 0.00 34.50 606.0 39.00 660.0 0.0 0
37.00 ITMN1429H37 33.70 0.00 33.90 670.0 37.90 630.0 0.0 0
37.50 ITMN1429H37.5 33.50 0.00 33.50 606.0 38.00 660.0 0.0 0
38.00 ITMN1429H38 33.00 0.00 33.00 626.0 37.50 650.0 0.0 0
38.50 ITMN1429H38.5 32.30 0.00 32.50 606.0 37.00 660.0 0.0 0
39.00 ITMN1429H39 32.15 0.00 32.00 685.0 36.50 812.0 0.0 0
39.50 ITMN1429H39.5 31.30 0.00 31.50 675.0 35.35 675.0 0.0 0
40.00 ITMN1429H40 31.15 0.00 30.90 715.0 34.85 675.0 0.0 0
40.50 ITMN1429H40.5 30.30 0.00 30.50 606.0 35.00 660.0 0.0 0
41.00 ITMN1429H41 30.00 0.00 30.00 626.0 34.50 650.0 0.0 0
41.50 ITMN1429H41.5 29.30 0.00 29.50 606.0 33.35 630.0 0.0 0
42.00 ITMN1429H42 29.15 0.00 29.00 626.0 33.50 650.0 0.0 0
42.50 ITMN1429H42.5 28.55 0.00 28.50 606.0 32.35 630.0 0.0 0
43.00 ITMN1429H43 4.25 -23.75 28.00 626.0 32.30 630.0 1.0 1
43.50 ITMN1429H43.5 2.83 -24.47 27.50 1100.0 32.00 1140.0 11.0 11
44.00 ITMN1429H44 2.60 -24.60 27.00 1120.0 31.30 1110.0 11.0 11
44.50 ITMN1429H44.5 7.60 -19.10 26.50 1100.0 31.00 1140.0 10.0 21
45.00 ITMN1429H45 6.25 -19.75 25.90 1130.0 29.85 1110.0 4.0 7
45.50 ITMN1429H45.5 25.75 0.00 25.50 606.0 30.00 660.0 0.0 0
46.00 ITMN1429H46 25.25 0.00 25.00 626.0 29.50 650.0 0.0 0
46.50 ITMN1429H46.5 4.64 -20.21 24.50 1100.0 29.00 1140.0 10.0 11
47.00 ITMN1429H47 6.50 -17.70 24.00 1120.0 28.50 1130.0 6.0 3
47.50 ITMN1429H47.5 23.70 0.00 23.50 606.0 28.00 660.0 0.0 0
48.00 ITMN1429H48 4.97 -18.38 23.00 1120.0 27.50 1130.0 8.0 15
48.50 ITMN1429H48.5 22.70 0.00 22.50 606.0 27.00 660.0 0.0 0
49.00 ITMN1429H49 23.82 2.07 22.00 1120.0 26.50 1130.0 1.0 2
49.50 ITMN1429H49.5 21.85 0.00 21.50 705.0 25.35 705.0 0.0 0
50.00 ITMN1429H50 23.00 0.00 21.00 1195.0 25.50 1322.0 3.0 24
50.50 ITMN1429H50.5 20.85 0.00 20.50 705.0 25.00 852.0 0.0 0
51.00 ITMN1429H51 20.00 0.00 20.00 715.0 24.50 842.0 0.0 0
51.50 ITMN1429H51.5 19.50 0.00 19.50 705.0 24.00 852.0 0.0 0
52.00 ITMN1429H52 21.00 1.95 19.00 1195.0 23.50 1322.0 8.0 31
52.50 ITMN1429H52.5 20.35 2.05 18.50 1175.0 22.35 1185.0 11.0 22
53.00 ITMN1429H53 20.10 2.25 18.00 626.0 22.50 650.0 1.0 1
53.50 ITMN1429H53.5 19.47 0.00 17.55 1120.0 21.45 1120.0 21.0 202
54.00 ITMN1429H54 19.10 1.75 17.00 1130.0 21.50 1140.0 10.0 97
54.50 ITMN1429H54.5 18.50 0.40 16.55 1120.0 20.45 1120.0 3.0 216
55.00 ITMN1429H55 18.00 0.10 15.90 1130.0 19.80 1120.0 5.0 62
55.50 ITMN1429H55.5 15.50 0.00 15.50 606.0 20.00 660.0 0.0 0
56.00 ITMN1429H56 0.90 -14.10 15.00 1120.0 19.50 1130.0 62.0 17
56.50 ITMN1429H56.5 14.50 0.00 14.50 606.0 19.00 660.0 0.0 0
57.00 ITMN1429H57 13.85 0.00 14.00 626.0 18.50 650.0 0.0 0
57.50 ITMN1429H57.5 13.35 0.00 13.50 606.0 18.00 660.0 0.0 0
58.00 ITMN1429H58 13.00 0.00 13.00 626.0 17.50 650.0 0.0 0
58.50 ITMN1429H58.5 12.65 0.00 12.50 606.0 17.00 660.0 0.0 0
59.00 ITMN1429H59 12.00 0.00 12.00 626.0 16.30 630.0 0.0 0
59.50 ITMN1429H59.5 0.87 -10.48 11.50 1100.0 16.00 1140.0 11.0 11
60.00 ITMN1429H60 11.00 0.00 10.90 670.0 14.85 606.0 0.0 0
60.50 ITMN1429H60.5 10.30 0.00 10.50 606.0 15.00 660.0 0.0 0
61.00 ITMN1429H61 9.85 0.00 10.00 626.0 14.50 650.0 0.0 0
61.50 ITMN1429H61.5 9.30 0.00 9.50 845.0 14.00 865.0 0.0 0
62.00 ITMN1429H62 8.90 0.00 9.00 715.0 13.50 842.0 0.0 0
63.00 ITMN1429H63 8.35 0.00 8.50 705.0 11.90 705.0 0.0 0
64.00 ITMN1429H64 7.35 0.00 7.50 606.0 10.90 630.0 0.0 0
65.00 ITMN1429H65 7.85 1.55 7.65 180.0 9.90 630.0 2.0 1
70.00 ITMN1429H70 3.19 1.79 3.15 15.0 3.60 180.0 1.0 4
75.00 ITMN1429H75 0.03 0.02 0.01 1.0 0.03 10.0 10.0 67
80.00 ITMN1429H80 0.04 0.03 0.04 8.0 0.01 10.0 30.0 30
85.00 ITMN1429H85 0.01 0.00 0.00 0.0 0.01 21.0 0.0 0
90.00 ITMN1429H90 0.01 0.00 0.00 0.0 0.01 2.0 0.0 0

Put Options: ITMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ITMN1429T30 0.25 0.00 0.00 0.0 0.09 50.0 0.0 0
31.00 ITMN1429T31 0.39 0.00 0.00 0.0 0.10 11.0 0.0 0
32.00 ITMN1429T32 0.39 0.00 0.00 0.0 0.10 11.0 0.0 0
33.00 ITMN1429T33 0.25 0.00 0.05 11.0 0.10 50.0 0.0 0
34.50 ITMN1429T34.5 0.39 0.00 0.03 11.0 0.10 11.0 0.0 0
35.00 ITMN1429T35 0.13 0.00 0.03 1.0 0.10 11.0 0.0 0
35.50 ITMN1429T35.5 0.25 0.23 0.02 10.0 0.02 4.0 10.0 21
36.00 ITMN1429T36 0.25 0.00 0.10 11.0 0.10 55.0 11.0 11
36.50 ITMN1429T36.5 0.29 0.27 0.04 10.0 0.10 11.0 21.0 21
37.00 ITMN1429T37 0.14 0.00 0.06 10.0 0.10 50.0 0.0 0
37.50 ITMN1429T37.5 0.45 0.43 0.10 11.0 0.02 4.0 11.0 22
38.00 ITMN1429T38 0.25 0.00 0.21 10.0 0.10 50.0 0.0 0
38.50 ITMN1429T38.5 0.39 0.00 0.18 11.0 0.10 50.0 0.0 0
39.00 ITMN1429T39 0.48 0.23 0.28 10.0 0.10 60.0 11.0 11
39.50 ITMN1429T39.5 0.55 0.53 0.35 10.0 0.02 4.0 11.0 33
40.00 ITMN1429T40 0.01 0.00 0.05 11.0 0.01 11.0 0.0 0
40.50 ITMN1429T40.5 0.73 0.72 0.03 10.0 0.01 200.0 11.0 11
41.00 ITMN1429T41 0.01 0.00 0.03 11.0 0.01 11.0 0.0 0
41.50 ITMN1429T41.5 1.26 1.25 0.03 11.0 0.01 200.0 11.0 11
42.00 ITMN1429T42 1.42 1.41 0.02 10.0 0.01 200.0 11.0 11
42.50 ITMN1429T42.5 0.01 0.00 0.05 10.0 0.01 11.0 0.0 0
43.00 ITMN1429T43 0.01 0.00 0.09 10.0 0.01 11.0 0.0 0
43.50 ITMN1429T43.5 2.53 2.52 0.13 10.0 0.01 11.0 11.0 11
44.00 ITMN1429T44 2.80 2.79 0.03 1.0 0.01 200.0 11.0 11
44.50 ITMN1429T44.5 0.01 0.00 0.02 15.0 0.01 200.0 0.0 0
45.00 ITMN1429T45 0.01 0.00 0.02 1.0 0.01 200.0 0.0 0
45.50 ITMN1429T45.5 0.01 0.00 0.02 10.0 0.01 200.0 0.0 0
46.00 ITMN1429T46 0.01 0.00 0.05 10.0 0.01 200.0 0.0 0
46.50 ITMN1429T46.5 0.01 0.00 0.10 11.0 0.01 200.0 0.0 0
47.00 ITMN1429T47 0.01 0.00 0.19 10.0 0.01 200.0 0.0 0
47.50 ITMN1429T47.5 0.01 0.00 0.23 11.0 0.01 200.0 0.0 0
48.00 ITMN1429T48 0.01 0.00 0.34 10.0 0.01 200.0 0.0 0
48.50 ITMN1429T48.5 0.01 0.00 0.39 10.0 0.01 200.0 20.0 20
49.00 ITMN1429T49 1.48 1.47 0.57 10.0 0.01 200.0 11.0 11
49.50 ITMN1429T49.5 0.01 0.00 0.05 482.0 0.01 200.0 0.0 0
50.00 ITMN1429T50 0.01 0.00 0.01 1.0 0.01 5.0 17.0 50
50.50 ITMN1429T50.5 0.02 0.01 0.08 587.0 0.01 200.0 1.0 8
51.00 ITMN1429T51 0.05 0.04 0.05 5.0 0.01 200.0 5.0 5
51.50 ITMN1429T51.5 0.80 0.79 0.56 222.0 0.01 200.0 56.0 38
52.00 ITMN1429T52 1.25 1.24 0.80 183.0 0.01 200.0 20.0 20
52.50 ITMN1429T52.5 0.02 0.01 0.50 912.0 0.01 200.0 1.0 12
53.00 ITMN1429T53 0.02 0.01 0.65 742.0 0.01 200.0 1.0 1
53.50 ITMN1429T53.5 0.01 0.00 0.30 1376.0 0.01 200.0 0.0 0
54.00 ITMN1429T54 0.02 0.01 0.01 5.0 0.01 200.0 5.0 5
54.50 ITMN1429T54.5 2.49 2.48 1.38 610.0 0.01 200.0 20.0 20
55.00 ITMN1429T55 5.00 4.99 1.90 315.0 0.01 200.0 31.0 31
55.50 ITMN1429T55.5 0.02 0.00 1.50 1133.0 0.02 100.0 0.0 0
56.00 ITMN1429T56 0.02 0.00 1.93 887.0 0.02 100.0 0.0 0
56.50 ITMN1429T56.5 0.02 0.00 2.30 879.0 0.02 100.0 0.0 0
57.00 ITMN1429T57 0.02 0.00 2.70 651.0 0.02 100.0 0.0 0
57.50 ITMN1429T57.5 0.01 0.00 3.30 486.0 0.01 25.0 0.0 0
58.00 ITMN1429T58 0.02 0.00 3.70 672.0 0.02 100.0 2.0 2
58.50 ITMN1429T58.5 0.02 0.00 4.10 567.0 0.02 100.0 0.0 0
59.00 ITMN1429T59 0.02 0.00 4.50 807.0 0.02 100.0 0.0 0
59.50 ITMN1429T59.5 0.02 0.00 4.90 789.0 0.02 100.0 0.0 0
60.00 ITMN1429T60 0.01 0.00 5.50 553.0 0.01 20.0 0.0 0
60.50 ITMN1429T60.5 0.25 0.00 5.90 155.0 0.10 11.0 0.0 0
61.00 ITMN1429T61 0.39 0.00 6.30 205.0 0.10 60.0 0.0 0
61.50 ITMN1429T61.5 0.25 0.00 6.70 234.0 0.10 60.0 0.0 0
62.00 ITMN1429T62 0.39 0.00 7.30 194.0 0.10 11.0 0.0 0
63.00 ITMN1429T63 0.02 0.00 8.30 190.0 0.02 21.0 0.0 0
64.00 ITMN1429T64 0.10 0.00 9.80 20.0 0.10 80.0 0.0 0
65.00 ITMN1429T65 0.02 0.00 10.50 55.0 0.02 21.0 0.0 0
70.00 ITMN1429T70 0.03 0.01 0.02 50.0 0.03 100.0 360.0 360
75.00 ITMN1429T75 2.01 1.36 0.06 1325.0 1.90 135.0 6.0 6
80.00 ITMN1429T80 5.40 0.00 5.15 606.0 8.50 630.0 0.0 0
85.00 ITMN1429T85 10.00 0.00 9.50 646.0 14.00 626.0 0.0 0
90.00 ITMN1429T90 15.00 0.00 14.50 1130.0 19.00 1120.0 0.0 0
Trading Center