Ubiquiti Networks Inc $45.36

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : UBNT  
Industries : Telecommunications / Wireless Communications
Last Trade: 45.36
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 45.36
Open: 45.75
Bid: 42.00
Ask: 47.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UBNT Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: UBNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UBNT1420I16 27.50 0.00 27.50 681.0 31.60 672.0 0.0 0
18.00 UBNT1420I18 25.40 0.00 25.40 587.0 29.10 432.0 0.0 0
19.00 UBNT1420I19 25.70 0.00 25.70 56.0 27.20 76.0 0.0 0
20.00 UBNT1420I20 16.90 -7.80 24.70 56.0 26.20 76.0 1.0 1
21.00 UBNT1420I21 22.80 0.10 22.70 481.0 25.90 422.0 1.0 1
23.00 UBNT1420I23 21.70 0.00 21.70 40.0 23.20 60.0 0.0 0
24.00 UBNT1420I24 16.50 -3.00 19.50 596.0 23.60 562.0 1.0 1
25.00 UBNT1420I25 12.00 -7.70 19.70 154.0 21.20 33.0 1.0 1
26.00 UBNT1420I26 18.70 0.00 18.70 154.0 20.20 234.0 0.0 0
27.00 UBNT1420I27 8.50 -8.00 16.50 671.0 20.60 609.0 13.0 13
28.00 UBNT1420I28 15.50 0.00 15.50 797.0 19.60 745.0 2.0 7
29.00 UBNT1420I29 15.60 0.00 15.60 64.0 17.20 84.0 0.0 0
30.00 UBNT1420I30 16.00 1.40 14.60 520.0 16.20 505.0 3.0 11
31.00 UBNT1420I31 11.60 -2.10 13.70 489.0 15.20 507.0 1.0 13
32.00 UBNT1420I32 13.26 0.36 12.90 380.0 14.20 690.0 25.0 72
33.00 UBNT1420I33 11.30 -0.40 11.70 518.0 13.20 681.0 2.0 10
34.00 UBNT1420I34 12.05 1.35 10.70 593.0 12.20 708.0 1.0 79
35.00 UBNT1420I35 11.10 1.40 9.70 613.0 11.20 689.0 1.0 476
36.00 UBNT1420I36 9.80 1.00 8.80 516.0 10.10 663.0 2.0 226
37.00 UBNT1420I37 9.00 1.10 7.90 429.0 9.10 620.0 2.0 135
38.00 UBNT1420I38 7.00 0.10 6.90 552.0 8.20 655.0 5.0 351
39.00 UBNT1420I39 6.10 0.00 6.00 452.0 7.20 581.0 1.0 74
40.00 UBNT1420I40 5.60 -0.08 5.20 658.0 5.90 521.0 4.0 484
41.00 UBNT1420I41 4.90 0.50 4.40 561.0 5.40 995.0 11.0 227
42.00 UBNT1420I42 3.90 0.00 3.70 332.0 4.10 347.0 54.0 418
43.00 UBNT1420I43 3.40 0.55 2.85 717.0 3.30 297.0 4.0 479
44.00 UBNT1420I44 2.50 0.00 2.35 88.0 2.55 123.0 8.0 447
45.00 UBNT1420I45 1.85 -0.05 1.80 300.0 1.95 106.0 31.0 1,104
46.00 UBNT1420I46 1.40 0.05 1.35 284.0 1.50 238.0 3.0 521
47.00 UBNT1420I47 1.05 0.00 0.95 463.0 1.10 218.0 117.0 2,325
48.00 UBNT1420I48 0.75 0.00 0.70 294.0 0.80 154.0 58.0 451
49.00 UBNT1420I49 0.75 0.30 0.45 936.0 0.60 347.0 87.0 344
50.00 UBNT1420I50 0.45 0.02 0.30 1393.0 0.45 344.0 2.0 3,583
55.00 UBNT1420I55 0.10 0.05 0.05 191.0 0.20 85.0 3.0 202
60.00 UBNT1420I60 0.05 -0.20 0.05 5.0 0.25 646.0 3.0 236
65.00 UBNT1420I65 0.25 0.00 0.05 10.0 0.25 524.0 1.0 50
70.00 UBNT1420I70 0.20 -0.05 0.05 3.0 0.25 585.0 3.0 15
75.00 UBNT1420I75 0.10 -0.05 0.05 4.0 0.15 491.0 3.0 413
80.00 UBNT1420I80 0.25 0.00 0.05 5.0 0.25 430.0 2.0 17

Put Options: UBNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UBNT1420U16 0.05 -0.20 0.05 11.0 0.25 803.0 12.0 12
18.00 UBNT1420U18 0.25 0.00 0.05 1.0 0.25 636.0 0.0 0
19.00 UBNT1420U19 0.05 -0.20 0.05 11.0 0.25 850.0 10.0 12
20.00 UBNT1420U20 0.02 -0.03 0.05 11.0 0.05 70.0 2.0 2,011
21.00 UBNT1420U21 0.25 0.00 0.05 11.0 0.25 766.0 0.0 0
23.00 UBNT1420U23 0.11 -0.14 0.05 10.0 0.25 804.0 5.0 27
24.00 UBNT1420U24 1.10 0.85 0.05 11.0 0.25 740.0 4.0 45
25.00 UBNT1420U25 0.05 0.00 0.05 3.0 0.05 26.0 13.0 749
26.00 UBNT1420U26 0.25 0.00 0.10 2411.0 0.25 729.0 26.0 56
27.00 UBNT1420U27 0.05 -0.20 0.05 2.0 0.25 874.0 1.0 40
28.00 UBNT1420U28 0.16 -0.09 0.05 32.0 0.25 827.0 5.0 30
29.00 UBNT1420U29 0.65 0.40 0.05 11.0 0.25 877.0 50.0 103
30.00 UBNT1420U30 0.05 0.00 0.05 14.0 0.05 1.0 6.0 403
31.00 UBNT1420U31 0.10 -0.15 0.05 5.0 0.25 442.0 3.0 234
32.00 UBNT1420U32 0.05 -0.05 0.05 2.0 0.10 457.0 1.0 286
33.00 UBNT1420U33 0.05 -0.20 0.05 1.0 0.25 897.0 1.0 79
34.00 UBNT1420U34 0.18 -0.02 0.05 11.0 0.20 561.0 15.0 1,111
35.00 UBNT1420U35 0.05 0.00 0.05 3.0 0.10 1.0 7.0 1,704
36.00 UBNT1420U36 0.15 -0.10 0.05 5.0 0.25 598.0 3.0 899
37.00 UBNT1420U37 0.15 0.10 0.05 634.0 0.15 32.0 337.0 1,639
38.00 UBNT1420U38 0.20 0.00 0.10 438.0 0.20 248.0 10.0 495
39.00 UBNT1420U39 0.21 0.11 0.10 1696.0 0.35 628.0 16.0 332
40.00 UBNT1420U40 0.38 0.13 0.25 265.0 0.35 233.0 28.0 2,374
41.00 UBNT1420U41 0.45 0.15 0.30 1356.0 0.55 631.0 3.0 286
42.00 UBNT1420U42 0.65 0.20 0.45 1264.0 0.60 5.0 2.0 282
43.00 UBNT1420U43 0.90 0.10 0.80 315.0 0.90 123.0 14.0 763
44.00 UBNT1420U44 1.25 0.13 1.10 429.0 1.25 212.0 5.0 182
45.00 UBNT1420U45 1.60 0.01 1.55 270.0 1.70 215.0 23.0 842
46.00 UBNT1420U46 2.00 -0.05 2.05 286.0 2.20 129.0 11.0 295
47.00 UBNT1420U47 2.75 0.00 2.65 265.0 2.85 84.0 94.0 191
48.00 UBNT1420U48 6.68 3.48 3.20 703.0 3.60 88.0 10.0 60
49.00 UBNT1420U49 12.40 8.50 3.90 777.0 4.70 642.0 6.0 6
50.00 UBNT1420U50 5.15 0.00 4.60 845.0 5.60 607.0 1.0 44
55.00 UBNT1420U55 9.60 0.60 9.00 759.0 10.30 392.0 4.0 23
60.00 UBNT1420U60 21.20 7.30 13.90 725.0 15.30 334.0 4.0 7
65.00 UBNT1420U65 18.90 0.00 18.90 331.0 20.20 368.0 0.0 0
70.00 UBNT1420U70 23.80 0.00 23.80 234.0 26.10 301.0 0.0 0
75.00 UBNT1420U75 27.50 0.00 27.50 687.0 31.70 453.0 0.0 0
80.00 UBNT1420U80 33.90 0.00 33.90 494.0 35.40 282.0 0.0 0
Trading Center