$32.06 0.00 (0.00%) Ellie Mae Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 32.06
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.06
Open: 32.73
Bid: 29.27
Ask: 35.14
Options:

Call Options: ELLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ELLI1418J15 15.50 0.00 15.50 583.0 19.50 433.0 0.0 0
17.50 ELLI1418J17.5 13.00 0.00 13.00 638.0 17.00 503.0 0.0 0
20.00 ELLI1418J20 10.50 0.00 10.50 735.0 14.60 513.0 0.0 0
22.50 ELLI1418J22.5 9.64 0.34 9.30 15.0 11.10 453.0 1.0 15
25.00 ELLI1418J25 9.17 2.27 6.90 31.0 8.10 496.0 25.0 29
30.00 ELLI1418J30 3.80 1.50 2.30 20.0 2.85 546.0 4.0 216
35.00 ELLI1418J35 0.55 0.35 0.20 21.0 0.45 463.0 50.0 717
40.00 ELLI1418J40 0.05 -0.05 0.05 10.0 0.10 42.0 2.0 445
45.00 ELLI1418J45 0.25 0.15 0.05 11.0 0.10 107.0 35.0 100
50.00 ELLI1418J50 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
55.00 ELLI1418J55 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
60.00 ELLI1418J60 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
65.00 ELLI1418J65 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0

Put Options: ELLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ELLI1418V15 0.25 0.00 0.05 21.0 0.25 211.0 0.0 0
17.50 ELLI1418V17.5 0.25 0.00 0.05 11.0 0.25 351.0 0.0 0
20.00 ELLI1418V20 0.05 0.00 0.05 8.0 0.05 52.0 32.0 173
22.50 ELLI1418V22.5 0.20 0.00 0.20 13.0 0.20 337.0 13.0 118
25.00 ELLI1418V25 0.10 -0.15 0.10 3.0 0.25 359.0 3.0 83
30.00 ELLI1418V30 0.35 0.00 0.20 449.0 0.45 50.0 50.0 292
35.00 ELLI1418V35 1.75 -0.60 2.35 884.0 3.30 41.0 16.0 317
40.00 ELLI1418V40 5.50 0.00 5.50 813.0 9.60 383.0 0.0 0
45.00 ELLI1418V45 10.50 0.00 10.50 773.0 14.40 333.0 0.0 0
50.00 ELLI1418V50 16.90 0.00 16.90 25.0 21.70 35.0 0.0 0
55.00 ELLI1418V55 21.70 0.00 21.70 5.0 26.50 10.0 0.0 0
60.00 ELLI1418V60 26.60 0.00 26.60 5.0 31.40 10.0 0.0 0
65.00 ELLI1418V65 31.60 0.00 31.60 5.0 36.40 10.0 0.0 0