$37.11 -0.35 (-0.93%) Ellie Mae Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 37.11
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.93%)
Prev Close: 37.46
Open: 37.79
Bid: 36.50
Ask: 40.33
Options:

Call Options: ELLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ELLI1422K17.5 18.50 0.00 18.20 384.0 21.60 224.0 0.0 0
20.00 ELLI1422K20 16.00 0.00 15.70 200.0 19.20 85.0 0.0 0
22.50 ELLI1422K22.5 13.50 0.00 13.20 692.0 16.60 304.0 0.0 0
25.00 ELLI1422K25 10.80 0.00 10.60 753.0 14.20 307.0 0.0 0
30.00 ELLI1422K30 6.10 0.00 6.90 436.0 9.60 379.0 0.0 0
35.00 ELLI1422K35 3.60 0.10 3.30 294.0 3.70 20.0 10.0 170
40.00 ELLI1422K40 1.30 0.20 1.15 5.0 1.35 5.0 22.0 3,361
45.00 ELLI1422K45 0.30 0.25 0.30 56.0 0.65 64.0 1.0 404
50.00 ELLI1422K50 0.05 0.00 0.00 0.0 0.45 299.0 2.0 8

Put Options: ELLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ELLI1422W17.5 1.50 0.00 0.00 0.0 1.25 338.0 0.0 0
20.00 ELLI1422W20 1.55 0.00 0.05 20.0 1.25 338.0 0.0 0
22.50 ELLI1422W22.5 1.50 0.00 0.05 21.0 0.50 292.0 0.0 0
25.00 ELLI1422W25 0.10 0.00 0.15 21.0 0.60 251.0 0.0 0
30.00 ELLI1422W30 0.35 0.00 0.05 3.0 0.65 5.0 11.0 33
35.00 ELLI1422W35 2.80 1.50 1.40 162.0 1.65 20.0 8.0 21
40.00 ELLI1422W40 4.30 0.50 4.00 112.0 4.40 31.0 5.0 0
45.00 ELLI1422W45 6.30 0.00 6.50 881.0 9.80 20.0 0.0 0
50.00 ELLI1422W50 11.10 0.00 10.90 797.0 14.70 230.0 0.0 0