Ubiquiti Networks Inc $45.59

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : UBNT  
Industries : Telecommunications / Wireless Communications
Last Trade: 45.59
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 45.59
Open: 45.47
Bid: 41.71
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 36%
Options:

Call Options: UBNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 UBNT1420I16 29.20 0.00 29.20 63.0 30.10 247.0 0.0 0
18.00 UBNT1420I18 27.20 0.00 27.20 22.0 28.20 168.0 0.0 0
19.00 UBNT1420I19 26.20 0.00 26.20 22.0 27.10 136.0 0.0 0
20.00 UBNT1420I20 16.90 -8.30 25.20 42.0 26.20 360.0 1.0 6
21.00 UBNT1420I21 22.80 -1.40 24.20 22.0 25.10 127.0 1.0 1
23.00 UBNT1420I23 22.20 0.00 22.20 22.0 23.20 169.0 0.0 0
24.00 UBNT1420I24 16.50 -4.70 21.20 22.0 22.10 136.0 1.0 1
25.00 UBNT1420I25 12.00 -8.20 20.20 22.0 21.20 154.0 1.0 1
26.00 UBNT1420I26 19.10 0.00 19.10 28.0 20.10 136.0 0.0 0
27.00 UBNT1420I27 8.50 -9.70 18.20 150.0 19.20 200.0 13.0 13
28.00 UBNT1420I28 15.50 -1.70 17.20 267.0 18.20 546.0 2.0 7
29.00 UBNT1420I29 16.20 0.00 16.20 214.0 17.10 284.0 0.0 0
30.00 UBNT1420I30 16.00 0.80 15.20 312.0 16.10 435.0 3.0 11
31.00 UBNT1420I31 11.60 -2.60 14.20 320.0 15.10 395.0 1.0 13
32.00 UBNT1420I32 13.80 0.50 13.30 150.0 14.10 518.0 2.0 84
33.00 UBNT1420I33 11.30 -1.00 12.30 196.0 13.10 545.0 2.0 10
34.00 UBNT1420I34 9.40 -1.90 11.30 222.0 12.10 406.0 67.0 92
35.00 UBNT1420I35 11.10 0.70 10.40 117.0 11.10 400.0 1.0 858
36.00 UBNT1420I36 9.80 0.00 9.40 179.0 10.10 385.0 2.0 226
37.00 UBNT1420I37 6.17 -2.23 8.40 243.0 9.20 405.0 4.0 135
38.00 UBNT1420I38 6.59 -0.91 7.50 202.0 8.20 324.0 102.0 351
39.00 UBNT1420I39 7.26 0.00 6.30 1094.0 7.20 398.0 1.0 74
40.00 UBNT1420I40 6.30 0.80 5.50 882.0 6.50 622.0 28.0 482
41.00 UBNT1420I41 5.00 0.00 4.90 543.0 5.60 586.0 5.0 232
42.00 UBNT1420I42 4.38 0.00 4.10 666.0 4.80 630.0 4.0 421
43.00 UBNT1420I43 3.80 0.00 3.60 322.0 4.00 560.0 15.0 474
44.00 UBNT1420I44 3.35 2.65 0.70 15.0 3.10 5.0 30.0 519
45.00 UBNT1420I45 2.60 0.09 2.40 234.0 2.60 155.0 73.0 1,111
46.00 UBNT1420I46 2.05 0.00 1.95 57.0 2.10 177.0 40.0 404
47.00 UBNT1420I47 1.63 0.00 1.50 197.0 1.65 52.0 62.0 2,223
48.00 UBNT1420I48 1.24 0.00 1.10 363.0 1.40 625.0 70.0 269
49.00 UBNT1420I49 0.85 0.00 0.85 1137.0 1.10 483.0 29.0 288
50.00 UBNT1420I50 0.75 0.00 0.65 1137.0 0.80 22.0 109.0 4,078
55.00 UBNT1420I55 0.25 -0.02 0.15 1059.0 0.30 202.0 2.0 214
60.00 UBNT1420I60 0.10 0.00 0.05 1.0 0.30 927.0 10.0 236
65.00 UBNT1420I65 0.25 0.00 0.05 10.0 0.25 806.0 1.0 50
70.00 UBNT1420I70 0.20 -0.05 0.05 3.0 0.25 506.0 3.0 15
75.00 UBNT1420I75 0.10 -0.15 0.05 4.0 0.25 455.0 3.0 413
80.00 UBNT1420I80 0.25 0.00 0.05 5.0 0.25 416.0 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 0.25 785.0 12.0 12
18.00 UBNT1420U18 0.25 0.00 0.05 1.0 0.25 630.0 0.0 0
19.00 UBNT1420U19 0.05 -0.20 0.05 11.0 0.25 780.0 10.0 12
20.00 UBNT1420U20 0.02 -0.03 0.05 11.0 0.05 32.0 2.0 2,011
21.00 UBNT1420U21 0.25 0.00 0.05 11.0 0.25 792.0 0.0 0
23.00 UBNT1420U23 0.11 -0.14 0.05 10.0 0.25 723.0 5.0 27
24.00 UBNT1420U24 1.10 0.85 0.05 11.0 0.25 765.0 4.0 45
25.00 UBNT1420U25 0.05 -0.20 0.05 3.0 0.25 731.0 3.0 749
26.00 UBNT1420U26 0.25 0.15 0.10 2411.0 0.10 231.0 26.0 56
27.00 UBNT1420U27 0.05 -0.20 0.05 2.0 0.25 716.0 2.0 41
28.00 UBNT1420U28 0.16 -0.14 0.05 32.0 0.30 960.0 5.0 30
29.00 UBNT1420U29 0.65 0.35 0.05 11.0 0.30 768.0 50.0 103
30.00 UBNT1420U30 0.05 0.00 0.05 14.0 0.10 41.0 19.0 408
31.00 UBNT1420U31 0.05 0.00 0.05 5.0 0.15 454.0 1.0 234
32.00 UBNT1420U32 0.10 -0.10 0.05 4.0 0.20 703.0 10.0 286
33.00 UBNT1420U33 0.07 0.00 0.05 11.0 0.20 941.0 1.0 80
34.00 UBNT1420U34 0.18 0.00 0.05 11.0 0.25 916.0 15.0 1,111
35.00 UBNT1420U35 0.20 0.15 0.05 766.0 0.20 254.0 4.0 1,622
36.00 UBNT1420U36 0.21 0.11 0.10 11.0 0.20 61.0 23.0 902
37.00 UBNT1420U37 0.20 0.00 0.10 1147.0 0.25 134.0 39.0 1,322
38.00 UBNT1420U38 0.38 0.00 0.20 1490.0 0.45 610.0 15.0 498
39.00 UBNT1420U39 0.40 0.00 0.30 1295.0 0.55 641.0 4.0 326
40.00 UBNT1420U40 0.55 0.00 0.45 157.0 0.60 237.0 51.0 2,325
41.00 UBNT1420U41 0.80 0.00 0.60 1043.0 0.85 612.0 40.0 270
42.00 UBNT1420U42 0.95 0.00 0.85 670.0 1.00 203.0 12.0 275
43.00 UBNT1420U43 1.25 0.00 1.10 794.0 1.30 232.0 2.0 549
44.00 UBNT1420U44 1.50 0.00 1.45 653.0 1.60 16.0 9.0 171
45.00 UBNT1420U45 1.95 0.00 1.85 747.0 2.10 267.0 62.0 682
46.00 UBNT1420U46 2.60 0.25 2.35 628.0 2.60 155.0 49.0 177
47.00 UBNT1420U47 4.88 1.93 2.95 214.0 3.20 171.0 8.0 70
48.00 UBNT1420U48 6.68 3.08 3.60 396.0 3.90 143.0 10.0 60
49.00 UBNT1420U49 12.40 8.10 4.30 131.0 4.60 88.0 6.0 6
50.00 UBNT1420U50 6.00 1.20 4.80 769.0 5.60 445.0 1.0 50
55.00 UBNT1420U55 16.10 6.80 9.30 323.0 10.00 87.0 1.0 23
60.00 UBNT1420U60 21.20 7.10 14.10 378.0 14.80 27.0 4.0 7
65.00 UBNT1420U65 19.10 0.00 19.10 27.0 19.80 61.0 0.0 0
70.00 UBNT1420U70 24.10 0.00 24.10 38.0 24.80 88.0 0.0 0
75.00 UBNT1420U75 29.10 0.00 29.10 41.0 29.80 105.0 0.0 0
80.00 UBNT1420U80 34.00 0.00 34.00 239.0 34.80 66.0 0.0 0
Trading Center