$36.70 -0.83 (-2.21%) Ubiquiti Networks Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 36.70
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.83 (-2.21%)
Prev Close: 37.53
Open: 37.56
Bid: 36.67
Ask: 36.70
Options:

Call Options: UBNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 UBNT1418J26 10.60 0.00 9.70 1228.0 11.40 894.0 0.0 0
27.00 UBNT1418J27 8.90 0.00 8.60 375.0 10.40 375.0 0.0 0
28.00 UBNT1418J28 7.90 0.00 7.60 754.0 9.40 653.0 0.0 0
29.00 UBNT1418J29 7.50 0.00 6.70 858.0 8.40 635.0 0.0 0
30.00 UBNT1418J30 6.20 -0.40 5.90 1265.0 7.30 674.0 6.0 0
31.00 UBNT1418J31 5.30 -0.40 4.90 1493.0 6.30 544.0 1.0 0
32.00 UBNT1418J32 4.80 0.00 4.00 1633.0 6.40 1583.0 0.0 0
33.00 UBNT1418J33 4.10 0.00 3.20 1648.0 5.50 1683.0 0.0 0
34.00 UBNT1418J34 3.80 0.00 2.70 1338.0 3.70 1372.0 3.0 3
35.00 UBNT1418J35 3.57 0.00 2.45 475.0 2.60 7.0 43.0 154
36.00 UBNT1418J36 2.20 -0.58 1.85 179.0 2.00 160.0 11.0 179
37.00 UBNT1418J37 1.10 -0.90 1.35 205.0 1.50 555.0 10.0 101
38.00 UBNT1418J38 1.05 -0.45 0.90 1217.0 1.15 20.0 64.0 185
39.00 UBNT1418J39 0.60 -0.45 0.65 941.0 0.80 501.0 36.0 221
40.00 UBNT1418J40 0.50 -0.22 0.40 1678.0 0.55 9.0 88.0 433
41.00 UBNT1418J41 0.35 -0.21 0.25 1231.0 0.80 2184.0 2.0 90
42.00 UBNT1418J42 0.20 -0.10 0.15 1170.0 0.45 1308.0 39.0 563
43.00 UBNT1418J43 0.28 0.01 0.15 206.0 0.40 1228.0 30.0 263
44.00 UBNT1418J44 0.25 0.10 0.10 362.0 0.30 1095.0 35.0 676
45.00 UBNT1418J45 0.15 0.00 0.05 640.0 0.20 792.0 7.0 464
46.00 UBNT1418J46 0.10 0.00 0.10 2.0 0.15 85.0 4.0 578
47.00 UBNT1418J47 0.50 0.40 0.05 5.0 5.00 16.0 1.0 607
48.00 UBNT1418J48 0.15 0.10 0.05 100.0 5.00 16.0 62.0 1,097
49.00 UBNT1418J49 0.05 0.00 0.05 21.0 0.05 4.0 26.0 263
50.00 UBNT1418J50 0.08 -0.02 0.05 10.0 0.20 932.0 57.0 1,247
55.00 UBNT1418J55 0.15 -0.05 0.05 10.0 0.20 1247.0 257.0 298
60.00 UBNT1418J60 0.20 -0.05 0.05 373.0 0.40 1623.0 2.0 2
65.00 UBNT1418J65 0.10 -0.10 0.05 44.0 0.50 1510.0 3.0 3

Put Options: UBNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 UBNT1418V26 0.25 0.00 0.00 0.0 0.40 1106.0 0.0 0
27.00 UBNT1418V27 0.25 0.00 0.00 0.0 0.50 1167.0 0.0 0
28.00 UBNT1418V28 0.25 0.00 0.00 0.0 0.40 1076.0 0.0 0
29.00 UBNT1418V29 0.25 0.00 0.05 5.0 0.50 1216.0 0.0 0
30.00 UBNT1418V30 0.10 -0.20 0.05 609.0 0.45 1560.0 20.0 20
31.00 UBNT1418V31 0.10 0.00 0.05 17.0 0.50 1577.0 0.0 0
32.00 UBNT1418V32 0.25 0.20 0.05 1.0 0.50 1195.0 32.0 20
33.00 UBNT1418V33 0.20 0.05 0.40 577.0 0.60 930.0 15.0 17
34.00 UBNT1418V34 0.85 0.45 0.60 683.0 0.75 258.0 10.0 23
35.00 UBNT1418V35 1.15 0.45 0.90 603.0 1.05 47.0 90.0 171
36.00 UBNT1418V36 1.45 0.35 1.25 27.0 1.40 23.0 64.0 397
37.00 UBNT1418V37 1.87 0.32 1.75 810.0 1.95 139.0 45.0 817
38.00 UBNT1418V38 2.45 0.65 2.35 27.0 2.50 7.0 10.0 104
39.00 UBNT1418V39 2.60 0.00 3.00 373.0 3.30 69.0 5.0 404
40.00 UBNT1418V40 4.20 0.98 3.80 426.0 4.70 1898.0 26.0 852
41.00 UBNT1418V41 4.80 1.40 4.70 19.0 5.70 1875.0 19.0 227
42.00 UBNT1418V42 5.90 1.13 5.60 350.0 6.70 1580.0 10.0 660
43.00 UBNT1418V43 7.01 1.49 6.40 438.0 7.40 1254.0 21.0 154
44.00 UBNT1418V44 5.50 -0.40 6.10 1472.0 8.60 980.0 3.0 173
45.00 UBNT1418V45 7.62 0.00 7.10 1472.0 9.60 1101.0 1.0 120
46.00 UBNT1418V46 4.98 -2.62 8.00 1615.0 10.80 1405.0 7.0 66
47.00 UBNT1418V47 10.50 1.90 9.80 996.0 11.60 1329.0 4.0 20
48.00 UBNT1418V48 10.20 0.40 10.00 1590.0 12.80 1340.0 1.0 49
49.00 UBNT1418V49 10.78 0.08 11.00 1448.0 13.70 1138.0 1.0 39
50.00 UBNT1418V50 13.28 1.58 13.30 67.0 14.60 1388.0 5.0 57
55.00 UBNT1418V55 16.10 0.00 17.70 349.0 19.50 377.0 0.0 0
60.00 UBNT1418V60 21.00 0.00 22.20 182.0 24.80 349.0 0.0 0
65.00 UBNT1418V65 26.20 0.00 27.10 1057.0 29.60 1017.0 0.0 0