$114.41 0.00 (0.00%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 114.41
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 114.41
Open: 114.61
Bid: 111.50
Ask: 114.45
Options:

Call Options: ULTA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ULTA1420I45 67.90 0.00 67.90 12.0 70.60 23.0 0.0 0
47.50 ULTA1420I47.5 65.30 0.00 65.30 12.0 68.10 23.0 0.0 0
50.00 ULTA1420I50 62.90 0.00 62.90 12.0 65.60 23.0 0.0 0
55.00 ULTA1420I55 30.40 -27.30 57.70 1.0 61.10 1.0 10.0 10
60.00 ULTA1420I60 56.00 3.20 52.80 61.0 55.60 43.0 1.0 3
65.00 ULTA1420I65 32.60 -15.20 47.80 61.0 50.60 43.0 2.0 46
70.00 ULTA1420I70 28.50 -14.20 42.70 1.0 46.10 1.0 1.0 1
75.00 ULTA1420I75 23.90 -13.90 37.80 95.0 40.60 54.0 1.0 20
77.50 ULTA1420I77.5 22.30 -13.00 35.30 192.0 37.60 28.0 2.0 2
80.00 ULTA1420I80 16.00 -16.80 32.80 324.0 35.10 100.0 10.0 2
82.50 ULTA1420I82.5 35.10 4.70 30.40 421.0 32.60 151.0 27.0 1,144
85.00 ULTA1420I85 29.50 1.70 27.80 334.0 30.10 147.0 12.0 70
87.50 ULTA1420I87.5 8.87 -16.43 25.30 314.0 27.60 105.0 10.0 46
90.00 ULTA1420I90 25.00 0.00 24.10 70.0 24.90 75.0 10.0 501
92.50 ULTA1420I92.5 22.30 0.00 21.70 47.0 22.40 105.0 20.0 1,468
95.00 ULTA1420I95 19.22 0.00 19.10 148.0 19.90 83.0 207.0 960
97.50 ULTA1420I97.5 17.00 0.00 16.70 76.0 17.40 159.0 653.0 2,201
100.00 ULTA1420I100 14.60 0.00 14.30 39.0 14.90 288.0 29.0 2,026
105.00 ULTA1420I105 9.63 0.00 9.20 190.0 9.90 474.0 168.0 2,750
110.00 ULTA1420I110 4.70 0.00 4.40 30.0 5.20 769.0 194.0 2,569
115.00 ULTA1420I115 1.15 0.00 1.00 195.0 1.35 1103.0 604.0 1,195
120.00 ULTA1420I120 0.16 0.00 0.10 22.0 0.25 617.0 1033.0 2,215
125.00 ULTA1420I125 0.05 0.00 0.05 20.0 0.05 164.0 22.0 460
130.00 ULTA1420I130 0.05 0.00 0.05 109.0 0.05 128.0 10.0 449
135.00 ULTA1420I135 0.40 0.25 0.05 4.0 0.15 694.0 3.0 9
140.00 ULTA1420I140 0.10 0.00 0.05 10.0 0.10 126.0 0.0 0
145.00 ULTA1420I145 0.15 0.00 0.05 1.0 0.15 136.0 0.0 0
150.00 ULTA1420I150 0.15 0.00 0.05 5.0 0.15 147.0 0.0 0
155.00 ULTA1420I155 0.15 0.00 0.05 11.0 0.15 298.0 0.0 0

Put Options: ULTA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ULTA1420U45 0.05 0.00 0.05 3.0 0.05 100.0 6.0 11
47.50 ULTA1420U47.5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
50.00 ULTA1420U50 0.05 0.00 0.05 1.0 0.05 100.0 7.0 6
55.00 ULTA1420U55 0.20 0.15 0.20 14.0 0.05 116.0 14.0 698
60.00 ULTA1420U60 0.07 0.02 0.05 21.0 0.05 100.0 2.0 65
65.00 ULTA1420U65 0.10 0.05 0.10 23.0 0.05 100.0 17.0 82
70.00 ULTA1420U70 0.04 -0.01 0.05 2.0 0.05 115.0 2.0 183
75.00 ULTA1420U75 0.05 0.00 0.10 1.0 0.05 119.0 5.0 405
77.50 ULTA1420U77.5 0.09 0.04 0.05 2.0 0.05 163.0 60.0 1,195
80.00 ULTA1420U80 0.02 -0.03 0.10 275.0 0.05 155.0 22.0 1,420
82.50 ULTA1420U82.5 0.05 0.00 0.05 5.0 0.05 135.0 88.0 3,306
85.00 ULTA1420U85 0.03 0.00 0.05 1.0 0.05 165.0 26.0 9,733
87.50 ULTA1420U87.5 0.03 0.02 0.05 11.0 0.05 133.0 17.0 1,250
90.00 ULTA1420U90 0.04 0.00 0.05 5.0 0.05 164.0 53.0 2,293
92.50 ULTA1420U92.5 0.01 0.00 0.05 155.0 0.05 129.0 1.0 1,377
95.00 ULTA1420U95 0.05 0.00 0.05 7.0 0.05 120.0 8.0 1,370
97.50 ULTA1420U97.5 0.02 0.01 0.05 1.0 0.05 122.0 7.0 1,995
100.00 ULTA1420U100 0.04 0.00 0.05 18.0 0.05 155.0 1.0 313
105.00 ULTA1420U105 0.03 0.00 0.05 3.0 0.05 60.0 19.0 312
110.00 ULTA1420U110 0.15 0.00 0.10 542.0 0.20 24.0 178.0 584
115.00 ULTA1420U115 1.50 0.00 1.50 286.0 1.75 38.0 138.0 307
120.00 ULTA1420U120 5.64 0.00 5.10 447.0 6.20 565.0 42.0 131
125.00 ULTA1420U125 11.30 0.00 9.40 580.0 11.30 336.0 2.0 2
130.00 ULTA1420U130 39.70 25.30 14.40 449.0 16.30 264.0 9.0 9
135.00 ULTA1420U135 19.30 0.00 19.30 112.0 21.30 32.0 0.0 0
140.00 ULTA1420U140 24.30 0.00 24.30 120.0 27.20 45.0 0.0 0
145.00 ULTA1420U145 29.30 0.00 29.30 11.0 32.40 11.0 0.0 0
150.00 ULTA1420U150 33.80 0.00 33.80 1.0 37.30 1.0 0.0 0
155.00 ULTA1420U155 38.80 0.00 38.80 1.0 42.30 1.0 0.0 0