$34.55 +0.72 (2.13%) Ellie Mae Inc - NYSE

Sep. 17, 2014 | 12:05 PM
Last Trade: 34.55
Trade Time: Sep 17 12:05 PM Eastern Daylight Time
Change: +0.72 (2.13%)
Prev Close: 33.83
Open: 33.82
Bid: 34.51
Ask: 34.56
Options:

Call Options: ELLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ELLI1420I15 18.10 0.00 18.10 518.0 19.80 60.0 0.0 0
17.50 ELLI1420I17.5 14.10 0.00 15.40 20.0 17.50 25.0 0.0 0
20.00 ELLI1420I20 11.80 0.00 12.70 618.0 14.90 195.0 0.0 0
22.50 ELLI1420I22.5 9.40 0.00 10.60 240.0 12.40 100.0 0.0 0
25.00 ELLI1420I25 6.90 0.00 7.80 560.0 10.30 588.0 0.0 0
30.00 ELLI1420I30 1.60 -1.50 3.50 616.0 4.90 216.0 1.0 1
35.00 ELLI1420I35 0.25 -0.05 0.05 25.0 0.40 400.0 52.0 350
40.00 ELLI1420I40 0.05 -0.25 0.05 11.0 0.25 342.0 20.0 33

Put Options: ELLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ELLI1420U15 0.25 0.00 0.00 0.0 0.25 341.0 0.0 0
17.50 ELLI1420U17.5 0.25 0.00 0.00 0.0 0.25 372.0 0.0 0
20.00 ELLI1420U20 0.25 0.00 0.05 10.0 0.25 402.0 0.0 0
22.50 ELLI1420U22.5 0.25 0.00 0.05 410.0 0.25 452.0 0.0 0
25.00 ELLI1420U25 0.64 0.39 0.05 10.0 0.25 392.0 20.0 20
30.00 ELLI1420U30 0.30 0.20 0.05 68.0 0.20 341.0 2.0 13
35.00 ELLI1420U35 2.45 1.50 0.65 20.0 1.45 792.0 20.0 20
40.00 ELLI1420U40 5.50 0.00 4.90 451.0 7.20 679.0 0.0 0