$34.74 -0.07 (-0.20%) Ubiquiti Networks Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 34.74
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.20%)
Prev Close: 34.81
Open: 35.26
Bid: 34.73
Ask: 34.74
Options:

Call Options: UBNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 UBNT1422K26 9.80 1.40 8.70 139.0 10.00 415.0 5.0 21
27.00 UBNT1422K27 6.80 0.00 7.90 343.0 9.10 802.0 0.0 0
28.00 UBNT1422K28 7.72 0.92 7.10 441.0 8.20 801.0 1.0 2
29.00 UBNT1422K29 6.80 0.80 6.30 376.0 7.30 821.0 4.0 2
30.00 UBNT1422K30 6.70 1.40 5.50 544.0 6.60 886.0 37.0 57
31.00 UBNT1422K31 4.00 -0.50 4.70 715.0 5.90 963.0 10.0 10
32.00 UBNT1422K32 4.50 0.00 4.20 81.0 4.70 865.0 50.0 166
33.00 UBNT1422K33 4.16 0.46 3.60 177.0 4.10 832.0 150.0 222
34.00 UBNT1422K34 3.30 0.00 3.00 572.0 3.50 894.0 2.0 101
35.00 UBNT1422K35 2.80 0.05 2.55 155.0 2.95 935.0 114.0 563
36.00 UBNT1422K36 2.35 -0.31 2.05 355.0 2.45 870.0 21.0 302
37.00 UBNT1422K37 2.00 0.05 1.70 337.0 2.10 932.0 30.0 222
38.00 UBNT1422K38 1.55 -0.05 1.50 1.0 1.70 780.0 11.0 771
39.00 UBNT1422K39 1.30 0.00 1.15 238.0 1.45 917.0 8.0 179
40.00 UBNT1422K40 1.05 0.00 0.95 25.0 1.15 422.0 14.0 2,247
41.00 UBNT1422K41 0.85 0.00 0.75 153.0 0.95 581.0 7.0 303
42.00 UBNT1422K42 0.70 -0.10 0.60 94.0 0.80 281.0 1.0 679
43.00 UBNT1422K43 0.53 0.00 0.45 22.0 0.65 32.0 50.0 114
44.00 UBNT1422K44 0.50 0.00 0.25 1431.0 0.60 990.0 3.0 69
45.00 UBNT1422K45 0.42 0.17 0.20 1028.0 0.65 1168.0 24.0 129
46.00 UBNT1422K46 0.20 0.00 0.10 1777.0 0.55 1107.0 6.0 50
47.00 UBNT1422K47 0.20 0.00 0.05 1787.0 0.45 961.0 23.0 58
48.00 UBNT1422K48 0.32 0.27 0.10 849.0 0.40 943.0 8.0 3
49.00 UBNT1422K49 1.20 0.70 0.05 10.0 0.50 915.0 1.0 1
50.00 UBNT1422K50 0.15 -0.20 0.05 1173.0 0.30 952.0 14.0 38
55.00 UBNT1422K55 0.30 0.05 0.05 10.0 0.40 1203.0 22.0 31
60.00 UBNT1422K60 0.50 0.00 0.05 10.0 0.25 465.0 0.0 0

Put Options: UBNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 UBNT1422W26 0.33 -0.07 0.20 1746.0 0.45 60.0 12.0 96
27.00 UBNT1422W27 0.45 0.00 0.30 1798.0 0.60 792.0 2.0 26
28.00 UBNT1422W28 0.75 0.35 0.35 2048.0 0.75 587.0 6.0 24
29.00 UBNT1422W29 0.73 0.13 0.55 1664.0 1.00 480.0 12.0 46
30.00 UBNT1422W30 1.05 -0.10 0.85 1447.0 1.15 1.0 5.0 876
31.00 UBNT1422W31 1.15 -0.05 1.20 700.0 1.45 298.0 120.0 153
32.00 UBNT1422W32 1.45 0.00 1.50 882.0 1.80 395.0 30.0 1,586
33.00 UBNT1422W33 2.00 0.00 1.85 990.0 2.15 115.0 6.0 432
34.00 UBNT1422W34 2.30 -0.20 2.25 1087.0 2.60 128.0 6.0 173
35.00 UBNT1422W35 2.91 0.00 2.65 712.0 3.10 2.0 6.0 205
36.00 UBNT1422W36 3.50 0.00 3.10 1215.0 3.70 752.0 51.0 151
37.00 UBNT1422W37 3.90 -0.20 3.90 853.0 4.30 235.0 31.0 214
38.00 UBNT1422W38 4.80 0.00 4.20 1186.0 5.00 489.0 51.0 250
39.00 UBNT1422W39 6.20 0.90 5.20 910.0 5.70 59.0 5.0 91
40.00 UBNT1422W40 6.85 0.95 5.60 1112.0 6.50 320.0 17.0 344
41.00 UBNT1422W41 4.80 -1.70 6.30 1133.0 7.50 676.0 7.0 17
42.00 UBNT1422W42 8.31 1.51 7.20 986.0 8.30 562.0 5.0 147
43.00 UBNT1422W43 9.21 1.71 7.80 1124.0 9.30 637.0 10.0 76
44.00 UBNT1422W44 10.33 2.03 8.20 1332.0 10.40 745.0 13.0 23
45.00 UBNT1422W45 11.40 2.10 9.80 885.0 10.90 106.0 10.0 10
46.00 UBNT1422W46 11.60 1.50 10.70 538.0 12.00 27.0 6.0 16
47.00 UBNT1422W47 14.16 3.16 10.60 906.0 13.80 500.0 2.0 2
48.00 UBNT1422W48 11.50 0.00 12.50 433.0 14.50 298.0 0.0 0
49.00 UBNT1422W49 12.50 0.00 12.10 732.0 15.70 416.0 0.0 0
50.00 UBNT1422W50 15.26 1.66 14.50 516.0 15.80 27.0 12.0 17
55.00 UBNT1422W55 18.30 0.00 19.40 399.0 21.00 169.0 0.0 0
60.00 UBNT1422W60 23.30 0.00 24.30 504.0 26.10 263.0 0.0 0