$37.33 -0.04 (-0.11%) Ellie Mae Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 37.33
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.11%)
Prev Close: 37.37
Open: 37.50
Bid: 33.96
Ask: 40.67
Options:

Call Options: ELLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ELLI1422K17.5 18.20 0.00 18.20 286.0 22.00 148.0 0.0 0
20.00 ELLI1422K20 15.70 0.00 15.70 175.0 19.60 77.0 0.0 0
22.50 ELLI1422K22.5 13.30 0.00 13.20 353.0 17.00 204.0 0.0 0
25.00 ELLI1422K25 10.50 0.00 10.60 427.0 14.60 246.0 0.0 0
30.00 ELLI1422K30 5.90 0.00 5.80 483.0 8.90 254.0 0.0 0
35.00 ELLI1422K35 3.60 0.10 3.40 124.0 3.80 29.0 6.0 169
40.00 ELLI1422K40 1.35 0.00 1.10 81.0 1.35 34.0 15.0 3,381
45.00 ELLI1422K45 0.28 0.03 0.10 950.0 1.45 360.0 10.0 404
50.00 ELLI1422K50 0.05 -0.25 0.00 0.0 0.25 55.0 2.0 10

Put Options: ELLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ELLI1422W17.5 1.30 0.00 0.00 0.0 1.05 234.0 0.0 0
20.00 ELLI1422W20 0.50 0.00 0.05 20.0 0.80 291.0 0.0 0
22.50 ELLI1422W22.5 0.50 0.00 0.05 21.0 0.80 325.0 0.0 0
25.00 ELLI1422W25 0.10 0.00 0.05 21.0 0.50 199.0 0.0 0
30.00 ELLI1422W30 0.35 0.05 0.25 201.0 0.55 168.0 10.0 33
35.00 ELLI1422W35 1.32 0.00 1.20 104.0 1.50 55.0 10.0 26
40.00 ELLI1422W40 4.00 0.28 3.70 158.0 4.20 167.0 22.0 25
45.00 ELLI1422W45 7.40 0.00 7.30 410.0 9.00 309.0 0.0 0
50.00 ELLI1422W50 11.20 0.00 10.50 407.0 14.80 287.0 0.0 0