$48.81 -1.05 (-2.11%) LogMeIn Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 48.81
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.05 (-2.11%)
Prev Close: 49.86
Open: 50.81
Bid: 48.80
Ask: 48.81
Options:

Call Options: LOGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LOGM1420L20 28.00 0.00 28.40 65.0 29.60 100.0 0.0 0
22.50 LOGM1420L22.5 25.30 0.00 24.20 25.0 28.60 25.0 0.0 0
25.00 LOGM1420L25 23.00 0.00 21.70 39.0 24.60 36.0 0.0 0
30.00 LOGM1420L30 13.20 -4.80 18.20 11.0 19.70 41.0 1.0 1
35.00 LOGM1420L35 17.30 4.00 13.60 104.0 14.70 271.0 1.0 195
40.00 LOGM1420L40 12.00 3.40 8.50 112.0 9.60 241.0 1.0 1,548
45.00 LOGM1420L45 5.30 0.30 4.10 96.0 4.50 66.0 3.0 989
50.00 LOGM1420L50 1.25 -0.77 1.15 21.0 1.40 149.0 43.0 598
55.00 LOGM1420L55 0.25 -0.10 0.15 51.0 0.35 7.0 40.0 103
60.00 LOGM1420L60 0.16 -0.09 0.05 22.0 0.25 188.0 1.0 66
65.00 LOGM1420L65 0.15 -0.27 0.15 1.0 0.30 203.0 1.0 7
70.00 LOGM1420L70 0.25 0.00 0.05 47.0 0.50 371.0 0.0 0

Put Options: LOGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LOGM1420X20 0.20 -0.05 0.10 63.0 0.50 359.0 1.0 1
22.50 LOGM1420X22.5 0.30 0.05 0.05 11.0 0.50 141.0 1.0 1
25.00 LOGM1420X25 0.15 -0.10 0.05 21.0 0.50 370.0 32.0 58
30.00 LOGM1420X30 0.40 0.15 0.05 448.0 0.50 141.0 3.0 13
35.00 LOGM1420X35 0.10 -0.15 0.05 14.0 0.50 301.0 1.0 68
40.00 LOGM1420X40 0.14 -0.11 0.05 59.0 0.20 216.0 3.0 170
45.00 LOGM1420X45 0.35 0.00 0.45 78.0 0.60 34.0 1.0 114
50.00 LOGM1420X50 2.00 0.00 2.35 107.0 2.65 49.0 1.0 14
55.00 LOGM1420X55 6.10 0.80 6.10 112.0 6.70 15.0 1.0 1
60.00 LOGM1420X60 15.70 7.60 8.80 70.0 11.80 52.0 1.0 1
65.00 LOGM1420X65 13.00 0.00 13.80 20.0 16.90 15.0 0.0 0
70.00 LOGM1420X70 18.00 0.00 18.90 399.0 21.60 86.0 0.0 0