$142.40 +3.98 (2.88%) The Ultimate Software Group Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 142.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.98 (2.88%)
Prev Close: 138.42
Open: 138.00
Bid: 142.38
Ask: 142.40
Options:

Call Options: ULTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 ULTI1422K100 36.90 0.00 40.00 34.0 43.40 32.0 0.0 0
105.00 ULTI1422K105 33.20 0.00 35.40 11.0 38.80 32.0 0.0 0
110.00 ULTI1422K110 28.50 0.00 32.70 26.0 33.30 26.0 0.0 0
115.00 ULTI1422K115 18.20 -5.50 28.00 27.0 28.50 37.0 11.0 11
120.00 ULTI1422K120 19.30 0.00 23.20 21.0 23.80 52.0 0.0 0
125.00 ULTI1422K125 11.30 -3.70 18.50 31.0 19.00 20.0 100.0 100
130.00 ULTI1422K130 11.51 0.31 14.30 21.0 14.90 62.0 10.0 115
135.00 ULTI1422K135 8.90 1.10 10.60 25.0 11.00 52.0 10.0 30
140.00 ULTI1422K140 4.60 -0.60 7.40 41.0 7.80 41.0 3.0 24
145.00 ULTI1422K145 3.80 0.00 4.80 37.0 5.10 59.0 3.0 20
150.00 ULTI1422K150 2.95 0.95 3.00 21.0 3.20 42.0 11.0 33
155.00 ULTI1422K155 1.20 0.00 1.80 49.0 2.00 59.0 10.0 76
160.00 ULTI1422K160 1.05 0.35 1.05 25.0 1.20 44.0 22.0 22
165.00 ULTI1422K165 0.45 0.00 0.55 38.0 0.70 10.0 5.0 17
170.00 ULTI1422K170 0.56 0.36 0.30 11.0 0.45 11.0 2.0 3
175.00 ULTI1422K175 0.70 0.65 0.25 30.0 0.35 32.0 1.0 31
180.00 ULTI1422K180 0.40 0.35 0.10 20.0 0.25 32.0 1.0 1
185.00 ULTI1422K185 0.25 0.00 0.05 11.0 0.25 45.0 0.0 0
190.00 ULTI1422K190 0.25 0.00 0.05 10.0 0.25 36.0 0.0 0

Put Options: ULTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 ULTI1422W100 1.05 0.70 0.25 22.0 0.40 32.0 10.0 23
105.00 ULTI1422W105 0.70 0.20 0.40 21.0 0.50 33.0 2.0 10
110.00 ULTI1422W110 1.95 1.25 0.55 12.0 0.70 56.0 4.0 4
115.00 ULTI1422W115 3.50 2.60 0.75 37.0 0.90 37.0 1.0 15
120.00 ULTI1422W120 3.80 2.45 1.05 32.0 1.20 42.0 3.0 17
125.00 ULTI1422W125 2.45 0.50 1.50 32.0 1.70 52.0 27.0 57
130.00 ULTI1422W130 3.90 0.95 2.20 32.0 2.45 52.0 10.0 28
135.00 ULTI1422W135 3.90 -0.50 3.30 32.0 3.60 42.0 1.0 7
140.00 ULTI1422W140 7.30 0.00 5.00 32.0 5.30 32.0 1.0 23
145.00 ULTI1422W145 9.40 0.00 7.40 32.0 7.70 32.0 0.0 0
150.00 ULTI1422W150 12.90 0.00 10.60 32.0 11.00 21.0 0.0 0
155.00 ULTI1422W155 17.00 0.00 14.40 32.0 14.90 32.0 0.0 0
160.00 ULTI1422W160 21.50 0.00 18.70 20.0 19.30 32.0 0.0 0
165.00 ULTI1422W165 26.00 0.00 23.10 52.0 23.80 32.0 0.0 0
170.00 ULTI1422W170 30.00 0.00 27.80 15.0 28.20 26.0 0.0 0
175.00 ULTI1422W175 35.00 0.00 32.20 22.0 35.30 77.0 0.0 0
180.00 ULTI1422W180 39.50 0.00 37.10 22.0 40.20 34.0 0.0 0
185.00 ULTI1422W185 44.50 0.00 42.10 22.0 45.20 34.0 0.0 0
190.00 ULTI1422W190 49.40 0.00 47.10 22.0 50.40 34.0 0.0 0