$29.65 -0.04 (-0.14%) Ubiquiti Networks Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 29.65
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.14%)
Prev Close: 29.69
Open: 29.69
Bid: 29.65
Ask: 29.66
Options:

Call Options: UBNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UBNT1420L16 19.80 7.70 13.00 369.0 14.50 516.0 1.0 0
18.00 UBNT1420L18 10.20 0.00 11.00 42.0 12.60 339.0 0.0 0
19.00 UBNT1420L19 9.20 0.00 10.10 96.0 11.60 198.0 0.0 0
20.00 UBNT1420L20 9.25 0.85 9.20 147.0 10.30 371.0 3.0 1
21.00 UBNT1420L21 22.20 15.40 8.10 206.0 9.50 335.0 1.0 1
22.00 UBNT1420L22 6.40 0.00 7.20 172.0 8.40 381.0 0.0 0
23.00 UBNT1420L23 6.70 0.80 6.20 289.0 7.40 491.0 16.0 17
24.00 UBNT1420L24 6.30 0.80 5.20 215.0 6.40 367.0 2.0 4
25.00 UBNT1420L25 4.87 0.37 4.40 159.0 5.30 400.0 2.0 2
26.00 UBNT1420L26 4.00 0.30 3.60 418.0 4.40 662.0 11.0 21
27.00 UBNT1420L27 2.95 0.00 2.70 688.0 3.50 719.0 8.0 52
28.00 UBNT1420L28 2.45 0.30 2.10 111.0 2.30 26.0 1.0 91
29.00 UBNT1420L29 1.60 -0.10 1.40 536.0 1.70 38.0 175.0 195
30.00 UBNT1420L30 1.10 -0.15 0.90 1074.0 1.15 84.0 49.0 267
31.00 UBNT1420L31 0.70 -0.10 0.60 524.0 0.75 21.0 27.0 308
32.00 UBNT1420L32 0.40 -0.05 0.35 307.0 0.50 222.0 18.0 250
33.00 UBNT1420L33 0.20 -0.10 0.20 514.0 0.35 752.0 10.0 307
34.00 UBNT1420L34 0.25 0.00 0.10 693.0 0.30 783.0 170.0 232
35.00 UBNT1420L35 0.20 0.15 0.05 15.0 0.35 1336.0 5.0 438
36.00 UBNT1420L36 0.25 0.20 0.05 15.0 0.25 1164.0 22.0 83
37.00 UBNT1420L37 0.20 0.10 0.05 541.0 0.30 1100.0 2.0 68
38.00 UBNT1420L38 0.11 -0.34 0.05 505.0 0.20 897.0 10.0 410
39.00 UBNT1420L39 0.10 -0.35 0.05 1.0 0.30 930.0 1.0 144
40.00 UBNT1420L40 0.03 0.00 0.05 2.0 0.15 758.0 1.0 405
41.00 UBNT1420L41 0.10 -0.35 0.05 29.0 0.30 842.0 30.0 102
42.00 UBNT1420L42 0.01 -0.44 0.05 40.0 0.15 757.0 10.0 110
43.00 UBNT1420L43 0.50 0.05 0.10 2.0 0.15 755.0 2.0 169
44.00 UBNT1420L44 0.05 -0.40 0.05 25.0 0.30 869.0 25.0 110
45.00 UBNT1420L45 0.05 -0.40 0.10 3.0 0.30 869.0 20.0 169
46.00 UBNT1420L46 0.25 -0.20 0.25 503.0 0.30 869.0 7.0 2,103
47.00 UBNT1420L47 0.15 -0.25 0.10 6.0 0.15 722.0 32.0 67
48.00 UBNT1420L48 0.40 0.00 0.10 739.0 0.30 727.0 7.0 45
49.00 UBNT1420L49 0.45 0.00 0.05 11.0 0.15 757.0 1.0 204
50.00 UBNT1420L50 0.03 -0.37 0.05 17.0 0.10 507.0 1.0 174
55.00 UBNT1420L55 0.15 -0.25 0.05 2.0 0.30 869.0 4.0 232
60.00 UBNT1420L60 0.20 -0.20 0.20 1.0 0.30 857.0 1.0 57
65.00 UBNT1420L65 0.05 -0.35 0.05 50.0 0.05 1.0 50.0 3
70.00 UBNT1420L70 0.40 0.00 0.10 10.0 0.30 857.0 0.0 0

Put Options: UBNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UBNT1420X16 0.30 -0.15 0.05 10.0 0.30 895.0 10.0 10
18.00 UBNT1420X18 0.90 0.70 0.05 10.0 0.30 747.0 15.0 15
19.00 UBNT1420X19 0.15 0.00 0.05 912.0 0.30 640.0 0.0 0
20.00 UBNT1420X20 0.14 -0.01 0.05 10.0 0.30 958.0 25.0 25
21.00 UBNT1420X21 0.15 -0.05 0.05 84.0 0.30 1036.0 23.0 408
22.00 UBNT1420X22 0.05 0.00 0.05 25.0 0.30 1009.0 0.0 0
23.00 UBNT1420X23 0.05 0.00 0.05 321.0 0.35 1204.0 20.0 76
24.00 UBNT1420X24 0.54 0.49 0.05 663.0 0.35 1516.0 30.0 78
25.00 UBNT1420X25 0.19 0.00 0.15 10.0 0.35 848.0 35.0 269
26.00 UBNT1420X26 0.40 0.20 0.10 1075.0 0.50 930.0 20.0 105
27.00 UBNT1420X27 0.35 -0.10 0.30 886.0 0.50 573.0 23.0 211
28.00 UBNT1420X28 0.65 0.00 0.55 881.0 0.75 560.0 4.0 1,939
29.00 UBNT1420X29 1.00 0.05 0.85 1394.0 1.10 246.0 12.0 4,637
30.00 UBNT1420X30 1.50 0.10 1.40 369.0 1.65 528.0 26.0 1,612
31.00 UBNT1420X31 1.90 -0.20 2.00 280.0 2.25 243.0 10.0 274
32.00 UBNT1420X32 2.75 0.00 2.40 895.0 3.10 554.0 6.0 252
33.00 UBNT1420X33 3.86 0.76 3.10 873.0 4.00 669.0 20.0 115
34.00 UBNT1420X34 4.95 0.95 4.00 806.0 4.90 517.0 20.0 395
35.00 UBNT1420X35 5.25 0.45 4.90 590.0 5.90 388.0 32.0 371
36.00 UBNT1420X36 6.75 0.55 5.70 626.0 6.90 508.0 4.0 76
37.00 UBNT1420X37 6.65 0.05 6.60 674.0 7.80 81.0 117.0 141
38.00 UBNT1420X38 9.51 2.11 7.60 665.0 8.80 204.0 1.0 71
39.00 UBNT1420X39 10.40 2.10 8.50 705.0 9.80 203.0 1.0 60
40.00 UBNT1420X40 10.32 1.22 9.50 623.0 10.80 21.0 10.0 808
41.00 UBNT1420X41 7.25 -2.95 10.70 523.0 11.90 354.0 10.0 55
42.00 UBNT1420X42 7.88 -3.32 11.70 507.0 12.80 31.0 2.0 151
43.00 UBNT1420X43 13.10 0.90 12.70 572.0 13.80 356.0 10.0 504
44.00 UBNT1420X44 14.40 1.20 13.60 361.0 14.90 271.0 1.0 33
45.00 UBNT1420X45 15.80 1.70 14.70 551.0 15.90 435.0 7.0 100
46.00 UBNT1420X46 11.23 -3.87 15.60 474.0 17.00 369.0 50.0 56
47.00 UBNT1420X47 17.00 0.90 16.60 264.0 17.90 179.0 10.0 27
48.00 UBNT1420X48 10.60 -6.50 17.50 546.0 19.10 434.0 20.0 62
49.00 UBNT1420X49 19.75 1.65 18.60 537.0 19.90 386.0 10.0 185
50.00 UBNT1420X50 15.75 -3.35 19.50 394.0 21.00 212.0 2.0 41
55.00 UBNT1420X55 11.50 -12.10 24.20 456.0 26.00 115.0 1.0 18
60.00 UBNT1420X60 15.80 -12.60 29.00 326.0 31.20 243.0 1.0 13
65.00 UBNT1420X65 33.30 0.00 33.40 236.0 37.10 224.0 0.0 0
70.00 UBNT1420X70 38.20 0.00 38.10 220.0 42.50 189.0 0.0 0