$115.83 -2.34 (-1.98%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 115.83
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -2.34 (-1.98%)
Prev Close: 118.17
Open: 117.81
Bid: 115.80
Ask: 115.83
Options:

Call Options: ULTA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ULTA1418J50 66.80 0.00 64.30 23.0 67.60 21.0 0.0 0
55.00 ULTA1418J55 61.70 0.00 59.30 46.0 61.70 18.0 0.0 0
60.00 ULTA1418J60 56.70 0.00 54.30 33.0 56.70 18.0 0.0 0
65.00 ULTA1418J65 51.70 0.00 49.40 11.0 51.60 18.0 0.0 0
70.00 ULTA1418J70 46.70 0.00 44.40 11.0 46.60 18.0 0.0 0
75.00 ULTA1418J75 42.70 0.00 39.50 21.0 41.70 18.0 0.0 0
80.00 ULTA1418J80 37.70 0.00 34.80 12.0 36.60 19.0 0.0 0
85.00 ULTA1418J85 32.70 0.00 29.80 12.0 31.60 19.0 0.0 0
87.50 ULTA1418J87.5 13.50 -16.50 26.70 21.0 29.10 18.0 5.0 5
90.00 ULTA1418J90 25.60 -2.00 24.90 204.0 26.60 111.0 106.0 73
92.50 ULTA1418J92.5 22.15 -2.95 22.40 266.0 24.10 208.0 44.0 54
95.00 ULTA1418J95 25.01 2.31 19.90 238.0 21.60 269.0 6.0 84
97.50 ULTA1418J97.5 18.40 -2.44 17.50 264.0 19.10 260.0 1.0 275
100.00 ULTA1418J100 15.75 -2.60 15.60 13.0 16.40 90.0 11.0 597
105.00 ULTA1418J105 11.48 -1.62 10.30 467.0 11.60 186.0 5.0 1,729
110.00 ULTA1418J110 6.46 -3.34 6.10 741.0 7.10 318.0 28.0 641
115.00 ULTA1418J115 3.05 -1.45 3.00 642.0 3.50 224.0 448.0 1,169
120.00 ULTA1418J120 1.25 -0.65 1.10 120.0 1.35 235.0 211.0 3,461
125.00 ULTA1418J125 0.40 -0.25 0.30 111.0 0.45 172.0 31.0 1,333
130.00 ULTA1418J130 0.15 -0.11 0.05 169.0 0.20 299.0 6.0 413
135.00 ULTA1418J135 0.14 -0.11 0.05 107.0 0.20 487.0 11.0 71
140.00 ULTA1418J140 0.25 0.00 0.00 0.0 0.25 211.0 0.0 0

Put Options: ULTA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ULTA1418V50 0.15 0.00 0.00 0.0 0.20 160.0 0.0 0
55.00 ULTA1418V55 0.15 0.00 0.00 0.0 0.25 129.0 0.0 0
60.00 ULTA1418V60 0.15 0.00 0.00 0.0 0.20 128.0 0.0 0
65.00 ULTA1418V65 0.15 0.00 0.00 0.0 0.20 128.0 0.0 0
70.00 ULTA1418V70 0.15 0.00 0.05 10.0 0.20 128.0 0.0 0
75.00 ULTA1418V75 0.04 -0.01 0.05 187.0 0.05 38.0 2.0 10
80.00 ULTA1418V80 0.03 -0.02 0.05 2.0 0.05 38.0 10.0 689
85.00 ULTA1418V85 0.07 0.02 0.05 1.0 0.05 46.0 10.0 212
87.50 ULTA1418V87.5 0.05 0.00 0.05 10.0 0.05 41.0 10.0 262
90.00 ULTA1418V90 0.04 -0.01 0.05 13.0 0.05 22.0 5.0 798
92.50 ULTA1418V92.5 0.05 0.00 0.05 20.0 0.05 40.0 8.0 135
95.00 ULTA1418V95 0.05 0.00 0.05 37.0 0.05 37.0 3.0 230
97.50 ULTA1418V97.5 0.05 0.00 0.05 3.0 0.05 5.0 10.0 239
100.00 ULTA1418V100 0.05 0.00 0.05 10.0 0.10 15.0 30.0 345
105.00 ULTA1418V105 0.20 0.06 0.20 752.0 0.35 56.0 36.0 877
110.00 ULTA1418V110 0.60 0.28 0.65 905.0 1.00 346.0 41.0 875
115.00 ULTA1418V115 2.48 1.08 2.35 32.0 2.50 36.0 333.0 1,334
120.00 ULTA1418V120 5.66 2.46 5.10 189.0 6.00 503.0 21.0 1,333
125.00 ULTA1418V125 9.00 3.30 8.10 865.0 10.40 440.0 3.0 140
130.00 ULTA1418V130 13.30 3.20 12.50 647.0 15.20 198.0 1.0 10
135.00 ULTA1418V135 14.80 0.00 17.50 303.0 20.10 130.0 0.0 0
140.00 ULTA1418V140 19.70 0.00 22.40 637.0 25.00 217.0 0.0 0