$137.61 -3.90 (-2.76%) The Ultimate Software Group Inc - NASDAQ

Oct. 1, 2014 | 12:06 PM
Last Trade: 137.61
Trade Time: Oct 01 12:06 PM Eastern Daylight Time
Change: -3.90 (-2.76%)
Prev Close: 141.51
Open: 141.27
Bid: 137.37
Ask: 137.71
Options:

Call Options: ULTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ULTI1418J60 79.20 0.00 75.20 21.0 79.60 21.0 0.0 0
65.00 ULTI1418J65 74.30 0.00 70.40 10.0 74.60 21.0 0.0 0
70.00 ULTI1418J70 69.20 0.00 65.90 10.0 69.90 10.0 0.0 0
75.00 ULTI1418J75 52.40 -12.10 60.30 10.0 64.90 21.0 11.0 11
80.00 ULTI1418J80 47.70 -11.50 55.80 10.0 59.80 21.0 13.0 13
85.00 ULTI1418J85 54.30 0.00 50.40 20.0 54.90 10.0 0.0 0
90.00 ULTI1418J90 49.30 0.00 45.80 11.0 49.80 21.0 0.0 0
95.00 ULTI1418J95 36.10 -8.30 42.00 21.0 45.50 10.0 2.0 13
100.00 ULTI1418J100 32.40 -8.70 37.00 21.0 40.50 11.0 1.0 1
105.00 ULTI1418J105 36.00 0.00 32.20 57.0 34.90 140.0 0.0 0
110.00 ULTI1418J110 36.70 5.60 27.30 57.0 30.00 130.0 1.0 11
115.00 ULTI1418J115 18.70 -7.70 22.80 38.0 23.40 32.0 1.0 15
120.00 ULTI1418J120 22.97 1.17 18.00 21.0 18.60 41.0 5.0 149
125.00 ULTI1418J125 22.05 4.95 13.40 21.0 13.90 25.0 1.0 237
130.00 ULTI1418J130 18.95 6.65 9.30 11.0 9.70 21.0 1.0 221
135.00 ULTI1418J135 9.30 0.90 5.80 59.0 6.20 32.0 10.0 63
140.00 ULTI1418J140 3.23 -1.87 3.10 79.0 3.50 64.0 14.0 117
145.00 ULTI1418J145 1.75 -0.95 1.55 33.0 1.75 31.0 11.0 80
150.00 ULTI1418J150 1.55 0.25 0.65 70.0 0.80 33.0 10.0 124
155.00 ULTI1418J155 0.38 -0.22 0.30 21.0 0.40 34.0 10.0 122
160.00 ULTI1418J160 0.35 0.10 0.10 150.0 0.25 115.0 7.0 135
165.00 ULTI1418J165 0.23 0.13 0.10 181.0 0.25 62.0 16.0 84
170.00 ULTI1418J170 0.10 0.00 0.05 11.0 0.10 20.0 30.0 154
175.00 ULTI1418J175 0.20 -0.05 0.05 58.0 0.25 63.0 10.0 40
180.00 ULTI1418J180 0.40 0.15 0.05 42.0 0.25 62.0 1.0 11
185.00 ULTI1418J185 0.25 0.00 0.05 10.0 0.25 75.0 1.0 2
190.00 ULTI1418J190 1.00 0.75 0.05 10.0 0.25 62.0 2.0 2
195.00 ULTI1418J195 0.25 0.00 0.05 10.0 0.25 63.0 0.0 0
200.00 ULTI1418J200 5.10 4.85 0.05 10.0 0.25 63.0 2.0 32
210.00 ULTI1418J210 0.25 0.00 0.05 10.0 0.25 77.0 0.0 0

Put Options: ULTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ULTI1418V60 0.10 0.05 0.05 21.0 0.05 2.0 20.0 242
65.00 ULTI1418V65 0.10 0.05 0.05 81.0 0.05 25.0 12.0 503
70.00 ULTI1418V70 0.20 0.15 0.05 10.0 0.05 11.0 36.0 107
75.00 ULTI1418V75 0.05 0.00 0.05 10.0 0.05 35.0 26.0 432
80.00 ULTI1418V80 0.10 -0.15 0.05 10.0 0.25 68.0 30.0 50
85.00 ULTI1418V85 0.10 -0.15 0.10 5.0 0.25 21.0 11.0 29
90.00 ULTI1418V90 0.15 -0.10 0.05 31.0 0.25 64.0 5.0 35
95.00 ULTI1418V95 0.05 0.00 0.05 48.0 0.25 41.0 50.0 101
100.00 ULTI1418V100 0.15 0.10 0.10 2.0 0.25 31.0 10.0 138
105.00 ULTI1418V105 0.30 0.20 0.20 31.0 0.30 20.0 10.0 56
110.00 ULTI1418V110 0.50 0.30 0.30 137.0 0.45 164.0 7.0 147
115.00 ULTI1418V115 0.45 0.15 0.45 95.0 0.60 97.0 2.0 181
120.00 ULTI1418V120 0.80 0.27 0.70 35.0 0.85 60.0 4.0 119
125.00 ULTI1418V125 1.15 0.45 1.10 42.0 1.30 75.0 2.0 159
130.00 ULTI1418V130 1.35 0.20 1.90 65.0 2.10 64.0 10.0 180
135.00 ULTI1418V135 1.95 0.00 3.30 84.0 3.70 69.0 10.0 85
140.00 ULTI1418V140 3.55 -0.05 5.50 70.0 5.90 10.0 1.0 113
145.00 ULTI1418V145 5.10 -1.00 8.80 35.0 9.30 32.0 5.0 79
150.00 ULTI1418V150 6.20 -3.30 13.00 50.0 13.60 32.0 1.0 25
155.00 ULTI1418V155 9.50 -4.20 17.40 50.0 18.10 27.0 9.0 31
160.00 ULTI1418V160 22.00 3.60 20.50 196.0 23.50 21.0 10.0 10
165.00 ULTI1418V165 18.70 -2.70 25.50 144.0 28.20 26.0 11.0 21
170.00 ULTI1418V170 37.70 11.40 30.50 140.0 33.20 31.0 3.0 3
175.00 ULTI1418V175 20.00 -11.10 35.50 40.0 38.10 33.0 1.0 1
180.00 ULTI1418V180 56.90 20.70 39.90 29.0 43.50 32.0 1.0 1
185.00 ULTI1418V185 60.60 19.40 45.30 29.0 48.40 26.0 11.0 2
190.00 ULTI1418V190 45.80 0.00 49.60 10.0 53.40 21.0 0.0 0
195.00 ULTI1418V195 50.80 0.00 55.00 11.0 58.90 11.0 0.0 0
200.00 ULTI1418V200 56.10 0.00 60.00 30.0 63.90 11.0 0.0 0
210.00 ULTI1418V210 66.10 0.00 70.20 21.0 74.10 10.0 0.0 0