$33.72 0.00 (0.00%) Informatica Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 33.72
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.72
Open: 31.85
Bid: 28.07
Ask: 40.01
Options:

Call Options: INFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 INFA1418J20 11.60 0.00 11.60 1170.0 14.00 242.0 0.0 0
22.50 INFA1418J22.5 9.80 0.00 9.80 244.0 11.30 38.0 0.0 0
25.00 INFA1418J25 7.30 0.00 7.30 249.0 8.80 36.0 0.0 0
27.50 INFA1418J27.5 4.80 0.00 4.80 1304.0 6.40 210.0 0.0 0
30.00 INFA1418J30 2.06 -1.54 3.60 135.0 4.00 368.0 3.0 28
32.50 INFA1418J32.5 1.30 0.00 1.40 923.0 1.65 130.0 87.0 307
35.00 INFA1418J35 0.30 0.00 0.25 387.0 0.40 26.0 184.0 5,381
37.50 INFA1418J37.5 0.18 -0.07 0.05 30.0 0.25 726.0 50.0 1,250
40.00 INFA1418J40 0.25 0.00 0.00 0.0 0.25 449.0 0.0 0
42.50 INFA1418J42.5 0.25 0.00 0.00 0.0 0.25 441.0 0.0 0
45.00 INFA1418J45 0.25 0.00 0.00 0.0 0.25 440.0 0.0 0

Put Options: INFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 INFA1418V20 0.25 0.00 0.00 0.0 0.25 674.0 0.0 0
22.50 INFA1418V22.5 0.25 0.00 0.00 0.0 0.25 674.0 0.0 0
25.00 INFA1418V25 0.07 -0.18 0.00 0.0 0.25 684.0 1.0 1
27.50 INFA1418V27.5 0.06 -0.19 0.05 3.0 0.25 672.0 3.0 3
30.00 INFA1418V30 0.10 0.00 0.05 327.0 0.30 1019.0 200.0 521
32.50 INFA1418V32.5 0.50 0.00 0.35 305.0 0.55 336.0 57.0 525
35.00 INFA1418V35 3.20 1.65 1.55 476.0 2.10 528.0 6.0 170
37.50 INFA1418V37.5 4.75 1.05 3.70 245.0 5.20 336.0 2.0 2
40.00 INFA1418V40 6.20 0.00 6.20 57.0 7.80 161.0 0.0 0
42.50 INFA1418V42.5 8.60 0.00 8.60 64.0 10.30 70.0 0.0 0
45.00 INFA1418V45 11.00 0.00 11.00 477.0 12.80 177.0 0.0 0