$6.89 -0.12 (-1.71%) Adept Technology Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 6.89
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.12 (-1.71%)
Prev Close: 7.01
Open: 6.99
Bid: 6.89
Ask: 6.92
Options:

Call Options: ADEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ADEP1422K5 2.20 0.35 1.85 163.0 2.20 274.0 4.0 15
7.50 ADEP1422K7.5 0.35 -0.10 0.25 89.0 0.50 383.0 3.0 410
10.00 ADEP1422K10 0.04 0.00 0.05 1.0 0.05 100.0 1.0 616
12.50 ADEP1422K12.5 0.15 0.00 0.15 1.0 0.15 307.0 1.0 179
15.00 ADEP1422K15 0.05 -0.05 0.05 6.0 0.15 371.0 10.0 164
17.50 ADEP1422K17.5 0.15 0.00 0.20 10.0 0.15 370.0 1.0 26
20.00 ADEP1422K20 0.14 -0.01 0.05 148.0 0.15 370.0 2.0 38
22.50 ADEP1422K22.5 0.05 -0.10 0.10 215.0 0.15 368.0 4.0 7
25.00 ADEP1422K25 0.35 0.30 0.05 11.0 0.05 55.0 2.0 45
30.00 ADEP1422K30 0.15 0.00 0.05 11.0 0.15 371.0 1.0 18
35.00 ADEP1422K35 0.50 0.35 0.05 10.0 0.15 374.0 3.0 5

Put Options: ADEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ADEP1422W5 0.05 -0.15 0.05 11.0 0.15 258.0 20.0 35
7.50 ADEP1422W7.5 0.55 0.00 0.65 737.0 1.00 174.0 60.0 945
10.00 ADEP1422W10 3.44 0.89 2.75 541.0 3.30 229.0 10.0 130
12.50 ADEP1422W12.5 4.90 -0.20 5.10 717.0 5.80 239.0 2.0 504
15.00 ADEP1422W15 4.90 -2.60 7.70 537.0 8.30 249.0 23.0 43
17.50 ADEP1422W17.5 10.40 0.40 10.20 750.0 10.80 135.0 2.0 32
20.00 ADEP1422W20 12.50 0.00 12.70 676.0 13.30 135.0 0.0 0
22.50 ADEP1422W22.5 10.50 -4.50 15.20 544.0 15.80 220.0 9.0 9
25.00 ADEP1422W25 17.50 0.00 17.70 513.0 18.30 190.0 0.0 0
30.00 ADEP1422W30 22.50 0.00 22.70 511.0 23.30 190.0 0.0 0
35.00 ADEP1422W35 27.50 0.00 27.70 490.0 28.30 190.0 0.0 0