$45.22 +1.22 (2.77%) Interactive Intelligence Group Inc - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 45.22
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +1.22 (2.77%)
Prev Close: 44.00
Open: 44.05
Bid: 45.19
Ask: 45.22
Options:

Call Options: ININ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ININ1420L30 12.50 0.00 12.90 10.0 16.20 44.0 0.0 0
35.00 ININ1420L35 7.50 0.00 7.80 54.0 11.40 44.0 0.0 0
40.00 ININ1420L40 14.70 10.70 4.30 95.0 5.90 51.0 2.0 165
45.00 ININ1420L45 1.50 0.50 1.20 111.0 2.00 41.0 9.0 46
50.00 ININ1420L50 0.20 0.05 0.05 86.0 0.35 20.0 49.0 215
55.00 ININ1420L55 2.05 1.55 0.05 11.0 0.50 81.0 64.0 106
60.00 ININ1420L60 1.05 0.30 0.05 10.0 0.75 66.0 4.0 71
65.00 ININ1420L65 0.40 -0.05 0.40 2.0 0.45 41.0 2.0 24
70.00 ININ1420L70 1.95 1.45 0.05 10.0 0.75 66.0 106.0 108
75.00 ININ1420L75 0.65 0.15 0.05 20.0 0.50 81.0 15.0 66
80.00 ININ1420L80 0.50 0.00 0.05 20.0 2.40 41.0 0.0 0
85.00 ININ1420L85 0.55 0.00 0.05 10.0 2.40 41.0 0.0 0
90.00 ININ1420L90 2.40 0.00 0.05 100.0 2.40 31.0 0.0 0
95.00 ININ1420L95 2.40 0.00 0.05 100.0 0.50 31.0 0.0 0
100.00 ININ1420L100 0.50 0.00 0.05 49.0 0.50 41.0 0.0 0

Put Options: ININ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ININ1420X30 0.55 -0.35 0.05 10.0 0.50 51.0 2.0 14
35.00 ININ1420X35 2.00 1.95 0.05 2.0 0.20 20.0 2.0 110
40.00 ININ1420X40 2.70 2.50 0.20 66.0 0.70 100.0 30.0 198
45.00 ININ1420X45 2.20 0.00 1.40 94.0 2.40 144.0 1.0 87
50.00 ININ1420X50 3.14 -2.06 4.80 20.0 6.20 86.0 3.0 50
55.00 ININ1420X55 2.60 -6.50 9.00 10.0 11.30 10.0 1.0 3
60.00 ININ1420X60 6.90 -7.20 13.80 30.0 17.20 40.0 12.0 12
65.00 ININ1420X65 9.60 -9.50 18.00 21.0 22.40 21.0 2.0 2
70.00 ININ1420X70 22.00 -2.10 23.10 21.0 27.40 21.0 1.0 2
75.00 ININ1420X75 29.10 0.00 28.60 20.0 32.30 10.0 0.0 0
80.00 ININ1420X80 34.10 0.00 33.60 20.0 37.30 10.0 0.0 0
85.00 ININ1420X85 39.10 0.00 38.60 20.0 42.30 10.0 0.0 0
90.00 ININ1420X90 44.10 0.00 43.60 20.0 47.30 10.0 0.0 0
95.00 ININ1420X95 49.10 0.00 48.60 20.0 52.30 10.0 0.0 0
100.00 ININ1420X100 54.10 0.00 53.60 20.0 57.30 10.0 0.0 0