$30.72 +0.34 (1.12%) Fluidigm Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 30.72
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.34 (1.12%)
Prev Close: 30.38
Open: 30.14
Bid: 30.72
Ask: 30.74
Options:

Call Options: FLDM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 FLDM1422K15 14.70 0.00 14.20 268.0 16.20 133.0 0.0 0
17.50 FLDM1422K17.5 12.20 0.00 12.70 37.0 13.60 55.0 0.0 0
20.00 FLDM1422K20 8.40 -1.40 10.20 37.0 11.10 55.0 1.0 2
22.50 FLDM1422K22.5 2.67 -4.63 7.30 90.0 8.70 87.0 5.0 5
25.00 FLDM1422K25 3.60 -1.30 4.70 139.0 6.20 111.0 30.0 35
30.00 FLDM1422K30 1.00 0.40 0.65 31.0 1.20 275.0 10.0 180
35.00 FLDM1422K35 0.25 -0.10 0.10 10.0 0.25 146.0 14.0 143
40.00 FLDM1422K40 0.10 -0.25 0.10 27.0 0.25 135.0 30.0 131
45.00 FLDM1422K45 0.05 -0.30 0.05 5.0 0.35 196.0 15.0 97
50.00 FLDM1422K50 0.65 0.50 0.05 1.0 0.25 125.0 55.0 57
55.00 FLDM1422K55 0.40 0.05 0.05 10.0 0.35 107.0 27.0 27
60.00 FLDM1422K60 0.35 0.00 0.05 11.0 0.25 84.0 0.0 0
65.00 FLDM1422K65 0.25 -0.10 0.05 10.0 0.25 84.0 10.0 10
70.00 FLDM1422K70 0.90 0.55 0.05 1.0 0.35 107.0 11.0 11

Put Options: FLDM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 FLDM1422W15 0.35 0.00 0.05 10.0 0.35 193.0 0.0 0
17.50 FLDM1422W17.5 0.46 0.11 0.05 42.0 0.35 187.0 1.0 1
20.00 FLDM1422W20 0.35 0.00 0.10 10.0 0.35 193.0 12.0 510
22.50 FLDM1422W22.5 0.10 -0.25 0.05 11.0 0.25 137.0 20.0 59
25.00 FLDM1422W25 0.20 -0.15 0.05 29.0 0.25 126.0 8.0 189
30.00 FLDM1422W30 1.10 0.85 0.05 31.0 0.75 412.0 3.0 152
35.00 FLDM1422W35 5.00 0.60 3.90 84.0 5.30 154.0 4.0 14
40.00 FLDM1422W40 10.20 0.80 9.00 35.0 9.80 75.0 1.0 1
45.00 FLDM1422W45 14.00 0.00 14.00 35.0 14.80 61.0 0.0 0
50.00 FLDM1422W50 19.30 0.00 19.00 35.0 19.80 61.0 0.0 0
55.00 FLDM1422W55 24.30 0.00 23.90 37.0 24.80 61.0 0.0 0
60.00 FLDM1422W60 29.30 0.00 28.90 37.0 29.80 61.0 0.0 0
65.00 FLDM1422W65 34.30 0.00 33.90 37.0 34.80 61.0 0.0 0
70.00 FLDM1422W70 35.30 -4.00 38.90 37.0 39.80 61.0 2.0 60