Ellie Mae Inc $28.72

down -0.68


31/7/2014 04:04 PM  |  NYSE : ELLI  
Industries : Computer Software & Services / Application Software
Last Trade: 28.72
Trade Time: Jul 31 04:04 PM Eastern Daylight Time
Change: -0.68 (-2.31 %)
Prev Close: 29.40
Open: 29.06
Bid: 23.68
Ask: 28.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ELLI Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: ELLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ELLI1416H15 13.20 0.00 13.20 188.0 15.60 198.0 0.0 0
17.50 ELLI1416H17.5 10.90 0.00 10.90 103.0 11.80 4.0 0.0 0
20.00 ELLI1416H20 8.50 0.00 8.50 40.0 9.50 88.0 0.0 0
22.50 ELLI1416H22.5 5.90 0.00 5.90 192.0 7.60 253.0 0.0 0
25.00 ELLI1416H25 4.24 0.00 3.80 177.0 4.60 256.0 5.0 5
30.00 ELLI1416H30 1.00 0.15 0.85 58.0 1.05 30.0 7.0 66
35.00 ELLI1416H35 0.10 -0.15 0.05 11.0 0.25 90.0 10.0 38
40.00 ELLI1416H40 0.25 0.00 0.05 15.0 0.25 200.0 0.0 0

Put Options: ELLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ELLI1416T15 0.25 0.00 0.00 0.0 0.25 250.0 0.0 0
17.50 ELLI1416T17.5 0.25 0.00 0.00 0.0 0.25 279.0 0.0 0
20.00 ELLI1416T20 0.25 0.00 0.05 10.0 0.25 317.0 0.0 0
22.50 ELLI1416T22.5 0.05 0.00 0.05 10.0 0.30 402.0 0.0 0
25.00 ELLI1416T25 0.25 0.05 0.20 267.0 0.45 57.0 4.0 34
30.00 ELLI1416T30 2.30 0.25 2.05 81.0 2.30 10.0 7.0 10
35.00 ELLI1416T35 5.90 0.00 5.90 187.0 6.80 55.0 0.0 0
40.00 ELLI1416T40 10.40 0.00 10.40 208.0 11.60 79.0 0.0 0
Trading Center