$7.19 +0.40 (5.89%) Adept Technology Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 7.19
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.40 (5.89%)
Prev Close: 6.79
Open: 6.83
Bid: 7.18
Ask: 7.21
Options:

Call Options: ADEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ADEP1422K5 2.10 0.35 1.95 479.0 2.40 210.0 2.0 11
7.50 ADEP1422K7.5 0.40 0.10 0.20 1630.0 0.60 133.0 3.0 404
10.00 ADEP1422K10 0.06 0.00 0.05 1.0 0.10 40.0 68.0 620
12.50 ADEP1422K12.5 0.15 0.05 0.15 1.0 0.15 382.0 1.0 179
15.00 ADEP1422K15 0.05 -0.05 0.05 6.0 0.15 435.0 10.0 164
17.50 ADEP1422K17.5 0.15 -0.10 0.20 10.0 0.30 919.0 1.0 26
20.00 ADEP1422K20 0.14 -0.11 0.05 148.0 0.30 919.0 2.0 38
22.50 ADEP1422K22.5 0.05 -0.20 0.10 215.0 0.30 919.0 4.0 7
25.00 ADEP1422K25 0.35 0.30 0.05 11.0 0.05 61.0 2.0 45
30.00 ADEP1422K30 0.15 0.00 0.05 11.0 0.30 930.0 1.0 18
35.00 ADEP1422K35 0.50 0.35 0.05 10.0 0.30 919.0 3.0 5

Put Options: ADEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ADEP1422W5 0.15 0.10 0.05 165.0 0.35 903.0 10.0 55
7.50 ADEP1422W7.5 1.20 0.20 0.70 353.0 1.10 712.0 13.0 945
10.00 ADEP1422W10 3.44 0.34 2.70 356.0 3.30 620.0 10.0 129
12.50 ADEP1422W12.5 4.90 -0.40 5.10 322.0 5.80 631.0 2.0 521
15.00 ADEP1422W15 4.90 -2.80 7.60 279.0 8.30 681.0 23.0 63
17.50 ADEP1422W17.5 6.60 -3.60 10.10 252.0 10.80 624.0 5.0 32
20.00 ADEP1422W20 12.70 0.00 12.60 266.0 13.30 644.0 0.0 0
22.50 ADEP1422W22.5 10.50 -4.70 15.10 266.0 15.80 634.0 9.0 9
25.00 ADEP1422W25 17.80 0.00 17.60 251.0 18.30 644.0 0.0 0
30.00 ADEP1422W30 22.70 0.00 22.60 255.0 23.30 624.0 0.0 0
35.00 ADEP1422W35 27.70 0.00 27.60 236.0 28.30 569.0 0.0 0