$32.83 0.00 (0.00%) Informatica Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 32.83
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.83
Open: 32.87
Bid: 31.00
Ask: 32.43
Options:

Call Options: INFA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 INFA1422K22.5 10.30 0.00 9.80 751.0 10.70 451.0 20.0 20
25.00 INFA1422K25 6.10 0.00 7.30 339.0 8.30 222.0 0.0 0
27.50 INFA1422K27.5 3.70 0.00 3.70 524.0 7.20 225.0 0.0 0
30.00 INFA1422K30 3.30 0.00 2.30 894.0 3.60 31.0 21.0 54
32.50 INFA1422K32.5 1.70 0.00 1.45 33.0 1.75 3.0 386.0 614
35.00 INFA1422K35 0.78 0.00 0.50 126.0 0.80 50.0 1888.0 4,279
37.50 INFA1422K37.5 0.16 0.00 0.05 1363.0 0.30 30.0 7.0 127
40.00 INFA1422K40 0.10 -0.15 0.10 50.0 0.25 87.0 50.0 56
42.50 INFA1422K42.5 0.05 -0.15 0.05 11.0 0.20 246.0 11.0 11
45.00 INFA1422K45 0.55 0.00 0.00 0.0 0.55 34.0 0.0 0
47.50 INFA1422K47.5 0.55 0.00 0.00 0.0 0.55 34.0 0.0 0

Put Options: INFA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 INFA1422W22.5 0.85 0.00 0.05 35.0 0.95 1.0 0.0 0
25.00 INFA1422W25 0.80 0.00 0.05 87.0 0.80 641.0 0.0 0
27.50 INFA1422W27.5 0.10 0.05 0.05 2878.0 0.75 513.0 1.0 2
30.00 INFA1422W30 0.70 0.00 0.50 106.0 0.75 40.0 1818.0 4,266
32.50 INFA1422W32.5 1.45 0.00 1.25 90.0 1.90 552.0 562.0 4,337
35.00 INFA1422W35 3.00 0.00 2.70 4.0 2.95 1.0 57.0 111
37.50 INFA1422W37.5 5.00 0.50 4.50 202.0 6.00 286.0 1.0 6
40.00 INFA1422W40 6.80 0.00 5.10 494.0 9.60 121.0 0.0 0
42.50 INFA1422W42.5 9.30 0.00 8.10 224.0 11.60 96.0 0.0 0
45.00 INFA1422W45 11.40 0.00 10.20 212.0 14.50 110.0 0.0 0
47.50 INFA1422W47.5 13.90 0.00 13.90 555.0 15.40 331.0 0.0 0