$8.41 -0.11 (-1.29%) Adept Technology Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 8.41
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.11 (-1.29%)
Prev Close: 8.52
Open: 8.50
Bid: 8.39
Ask: 8.42
Options:

Call Options: ADEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADEP1418J2.5 6.42 0.92 5.50 775.0 6.30 663.0 1.0 1
5.00 ADEP1418J5 2.90 -0.20 3.10 657.0 3.80 709.0 6.0 29
7.50 ADEP1418J7.5 1.10 0.00 0.95 76.0 1.15 133.0 6.0 214
10.00 ADEP1418J10 0.05 0.00 0.05 10.0 0.10 31.0 12.0 377
12.50 ADEP1418J12.5 0.05 0.00 0.05 2.0 0.20 542.0 2.0 79
15.00 ADEP1418J15 0.25 0.00 0.20 91.0 0.15 384.0 0.0 0
17.50 ADEP1418J17.5 0.10 -0.15 0.05 65.0 0.15 371.0 6.0 6

Put Options: ADEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADEP1418V2.5 0.25 0.00 0.00 0.0 0.15 384.0 0.0 0
5.00 ADEP1418V5 0.09 -0.16 0.05 1.0 0.15 394.0 2.0 3
7.50 ADEP1418V7.5 0.15 0.00 0.10 112.0 0.25 249.0 11.0 64
10.00 ADEP1418V10 2.40 0.90 1.55 206.0 1.75 31.0 1.0 62
12.50 ADEP1418V12.5 3.80 0.00 3.80 477.0 4.50 722.0 0.0 0
15.00 ADEP1418V15 6.20 0.00 6.20 731.0 7.00 722.0 0.0 0
17.50 ADEP1418V17.5 8.70 0.00 8.70 693.0 9.50 701.0 0.0 0