$42.88 +0.64 (1.52%) Blackbaud Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 42.88
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.64 (1.52%)
Prev Close: 42.24
Open: 42.16
Bid: 42.85
Ask: 42.88
Options:

Call Options: BLKB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BLKB1420L17.5 22.80 0.00 23.60 107.0 26.30 52.0 0.0 0
20.00 BLKB1420L20 20.10 0.00 20.50 15.0 24.70 15.0 0.0 0
22.50 BLKB1420L22.5 17.80 0.00 18.10 15.0 22.20 15.0 0.0 0
25.00 BLKB1420L25 15.10 0.00 15.50 15.0 20.00 25.0 0.0 0
30.00 BLKB1420L30 10.10 0.00 10.40 15.0 14.70 21.0 0.0 0
35.00 BLKB1420L35 5.72 0.52 5.40 15.0 9.70 21.0 5.0 5
40.00 BLKB1420L40 2.20 1.20 0.85 123.0 3.60 55.0 1.0 66
45.00 BLKB1420L45 1.25 1.15 0.05 11.0 0.50 3.0 11.0 11
50.00 BLKB1420L50 2.45 0.00 0.05 10.0 2.45 35.0 0.0 0
55.00 BLKB1420L55 2.40 0.00 0.00 0.0 2.40 35.0 0.0 0
60.00 BLKB1420L60 2.40 0.00 0.00 0.0 2.40 35.0 0.0 0
65.00 BLKB1420L65 2.40 0.00 0.00 0.0 1.85 188.0 0.0 0

Put Options: BLKB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 BLKB1420X17.5 0.50 0.00 0.05 10.0 2.20 141.0 0.0 0
20.00 BLKB1420X20 2.40 0.00 0.05 11.0 2.40 31.0 0.0 0
22.50 BLKB1420X22.5 2.40 0.00 0.05 11.0 2.40 25.0 0.0 0
25.00 BLKB1420X25 2.40 0.00 0.05 10.0 2.40 31.0 0.0 0
30.00 BLKB1420X30 1.80 -0.60 0.05 10.0 2.40 25.0 1.0 1
35.00 BLKB1420X35 2.75 2.25 0.05 10.0 0.70 117.0 1.0 11
40.00 BLKB1420X40 2.30 2.15 0.10 10.0 0.65 67.0 52.0 61
45.00 BLKB1420X45 0.65 0.00 0.65 137.0 4.80 15.0 0.0 0
50.00 BLKB1420X50 5.30 0.00 5.30 21.0 9.60 15.0 0.0 0
55.00 BLKB1420X55 10.30 0.00 10.00 25.0 14.50 15.0 0.0 0
60.00 BLKB1420X60 15.40 0.00 15.00 25.0 19.50 15.0 0.0 0
65.00 BLKB1420X65 20.50 0.00 20.70 77.0 24.60 120.0 0.0 0