$47.84 +1.13 (2.42%) LogMeIn Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 47.84
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.13 (2.42%)
Prev Close: 46.71
Open: 47.05
Bid: 47.84
Ask: 47.85
Options:

Call Options: LOGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 LOGM1420I17.5 27.80 0.00 28.90 156.0 30.70 45.0 0.0 0
20.00 LOGM1420I20 24.70 0.00 26.40 25.0 28.20 25.0 0.0 0
22.50 LOGM1420I22.5 22.20 0.00 23.90 25.0 25.70 25.0 0.0 0
25.00 LOGM1420I25 19.50 -0.80 21.40 171.0 23.20 58.0 3.0 3
30.00 LOGM1420I30 15.00 -0.10 16.40 171.0 18.20 63.0 5.0 4
35.00 LOGM1420I35 10.45 -0.25 11.50 171.0 13.30 159.0 100.0 42
40.00 LOGM1420I40 7.90 1.50 7.60 107.0 8.20 234.0 7.0 910
45.00 LOGM1420I45 2.82 0.92 2.65 74.0 3.10 129.0 565.0 600
50.00 LOGM1420I50 0.08 -0.17 0.05 10.0 0.25 250.0 15.0 309
55.00 LOGM1420I55 0.90 0.45 0.05 11.0 0.30 823.0 1.0 11
60.00 LOGM1420I60 0.58 0.33 0.10 42.0 0.25 718.0 201.0 201

Put Options: LOGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 LOGM1420U17.5 0.35 0.00 0.05 11.0 0.45 285.0 0.0 0
20.00 LOGM1420U20 0.35 0.00 0.05 10.0 0.45 188.0 0.0 0
22.50 LOGM1420U22.5 0.35 0.00 0.05 11.0 0.50 215.0 1.0 1
25.00 LOGM1420U25 0.18 -0.17 0.05 10.0 0.45 278.0 40.0 43
30.00 LOGM1420U30 0.06 -0.44 0.15 6.0 0.50 294.0 50.0 48
35.00 LOGM1420U35 0.05 -0.30 0.05 1.0 0.30 248.0 1.0 35
40.00 LOGM1420U40 0.10 -0.10 0.10 5.0 0.30 254.0 5.0 126
45.00 LOGM1420U45 0.15 0.10 0.05 57.0 0.25 234.0 1.0 48
50.00 LOGM1420U50 6.70 4.00 1.10 237.0 2.65 235.0 10.0 24
55.00 LOGM1420U55 6.40 0.00 6.00 253.0 8.40 253.0 0.0 0
60.00 LOGM1420U60 12.30 0.00 10.80 226.0 12.70 226.0 0.0 0