$34.38 +0.22 (0.64%) Ubiquiti Networks Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 34.38
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.22 (0.64%)
Prev Close: 34.16
Open: 33.99
Bid: 34.36
Ask: 34.38
Options:

Call Options: UBNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 UBNT1422K26 9.80 0.00 8.10 927.0 9.60 1094.0 5.0 21
27.00 UBNT1422K27 7.50 0.00 7.10 992.0 8.80 999.0 0.0 0
28.00 UBNT1422K28 7.72 0.00 6.40 1013.0 7.90 983.0 1.0 2
29.00 UBNT1422K29 5.71 -0.19 5.90 673.0 7.10 1146.0 1.0 2
30.00 UBNT1422K30 6.00 0.70 5.20 562.0 6.00 931.0 5.0 17
31.00 UBNT1422K31 4.00 -0.60 4.50 968.0 5.10 675.0 10.0 10
32.00 UBNT1422K32 4.30 -0.30 3.90 1046.0 4.50 940.0 5.0 17
33.00 UBNT1422K33 3.90 0.50 3.40 748.0 3.80 199.0 7.0 67
34.00 UBNT1422K34 3.20 0.00 2.90 548.0 3.30 453.0 10.0 43
35.00 UBNT1422K35 2.60 -0.07 2.55 166.0 2.80 42.0 41.0 513
36.00 UBNT1422K36 2.20 -0.05 2.05 534.0 2.35 146.0 34.0 221
37.00 UBNT1422K37 1.80 -0.25 1.70 652.0 1.95 68.0 61.0 168
38.00 UBNT1422K38 1.50 -0.30 1.45 304.0 1.65 72.0 71.0 649
39.00 UBNT1422K39 1.30 -0.30 1.20 384.0 1.40 86.0 44.0 100
40.00 UBNT1422K40 1.10 -0.15 1.00 232.0 1.15 19.0 119.0 2,083
41.00 UBNT1422K41 0.85 -0.20 0.80 564.0 1.00 142.0 215.0 63
42.00 UBNT1422K42 0.70 -0.05 0.65 622.0 0.85 247.0 12.0 627
43.00 UBNT1422K43 0.65 -0.30 0.55 302.0 0.70 3.0 12.0 26
44.00 UBNT1422K44 0.55 -0.23 0.45 404.0 0.60 82.0 11.0 47
45.00 UBNT1422K45 0.55 0.05 0.30 1513.0 0.70 1401.0 24.0 107
46.00 UBNT1422K46 0.45 0.15 0.25 1351.0 0.45 164.0 22.0 22
47.00 UBNT1422K47 0.20 -0.10 0.25 20.0 0.35 1.0 5.0 31
48.00 UBNT1422K48 0.32 0.07 0.15 916.0 0.50 1501.0 8.0 3
49.00 UBNT1422K49 1.20 1.05 0.10 893.0 0.35 546.0 1.0 1
50.00 UBNT1422K50 0.15 0.00 0.10 666.0 0.25 79.0 14.0 25
55.00 UBNT1422K55 0.30 0.25 0.05 10.0 0.35 42.0 22.0 31
60.00 UBNT1422K60 0.50 0.00 0.05 10.0 0.25 1050.0 0.0 0

Put Options: UBNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 UBNT1422W26 0.60 0.05 0.45 262.0 0.70 1126.0 10.0 86
27.00 UBNT1422W27 0.70 0.10 0.60 222.0 0.80 1259.0 15.0 18
28.00 UBNT1422W28 1.04 0.00 0.75 284.0 1.00 1274.0 20.0 30
29.00 UBNT1422W29 1.10 -0.10 1.00 25.0 1.15 111.0 5.0 50
30.00 UBNT1422W30 1.30 -0.15 1.25 162.0 1.40 47.0 271.0 637
31.00 UBNT1422W31 1.70 -0.15 1.50 744.0 1.80 698.0 21.0 21
32.00 UBNT1422W32 2.00 0.10 1.90 115.0 2.15 923.0 102.0 1,449
33.00 UBNT1422W33 2.45 -0.05 2.30 11.0 2.60 1084.0 75.0 314
34.00 UBNT1422W34 3.00 0.00 2.75 263.0 3.00 21.0 1.0 184
35.00 UBNT1422W35 3.60 0.00 3.10 1619.0 3.60 915.0 15.0 201
36.00 UBNT1422W36 4.07 0.00 3.70 1499.0 4.20 574.0 2.0 87
37.00 UBNT1422W37 5.20 0.70 4.40 792.0 4.90 942.0 7.0 143
38.00 UBNT1422W38 5.70 0.40 5.10 622.0 5.60 701.0 6.0 205
39.00 UBNT1422W39 6.20 0.00 5.80 645.0 6.30 415.0 5.0 91
40.00 UBNT1422W40 6.85 0.00 6.20 1410.0 7.50 1057.0 17.0 344
41.00 UBNT1422W41 4.80 -2.20 6.70 1608.0 9.20 1132.0 7.0 17
42.00 UBNT1422W42 8.31 0.00 7.80 1199.0 9.50 1151.0 5.0 147
43.00 UBNT1422W43 9.21 0.00 8.60 1244.0 10.50 1125.0 10.0 76
44.00 UBNT1422W44 10.33 0.00 9.50 1280.0 11.00 995.0 13.0 23
45.00 UBNT1422W45 11.40 0.00 10.40 1296.0 12.00 890.0 10.0 10
46.00 UBNT1422W46 11.60 0.00 11.30 1141.0 13.10 990.0 6.0 16
47.00 UBNT1422W47 14.16 3.06 12.20 596.0 14.90 675.0 2.0 2
48.00 UBNT1422W48 13.30 0.00 13.10 426.0 15.80 481.0 0.0 0
49.00 UBNT1422W49 13.10 0.00 13.10 780.0 16.80 479.0 0.0 0
50.00 UBNT1422W50 15.26 0.00 14.50 974.0 17.70 660.0 12.0 17
55.00 UBNT1422W55 20.10 0.00 18.90 738.0 22.70 475.0 0.0 0
60.00 UBNT1422W60 25.10 0.00 24.20 894.0 27.60 663.0 0.0 0