Adept Technology Inc $9.32

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : ADEP  
Industries : Industrial / Diversified Machinery
Last Trade: 9.32
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 9.32
Open: 9.15
Bid: 8.00
Ask: 9.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADEP Trend Analysis - it has outperformed the S&P 500 by 141%
Options:

Call Options: ADEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADEP1416H2.5 6.50 0.00 5.50 10.0 7.30 10.0 0.0 0
5.00 ADEP1416H5 7.00 3.00 4.20 11.0 4.60 11.0 1.0 7
7.50 ADEP1416H7.5 2.00 0.00 0.85 11.0 2.10 5.0 1.0 89
10.00 ADEP1416H10 0.35 0.00 0.25 10.0 0.60 10.0 100.0 958
12.50 ADEP1416H12.5 0.05 0.00 0.10 1.0 0.25 10.0 50.0 327
15.00 ADEP1416H15 0.05 0.00 0.05 10.0 0.25 11.0 10.0 147
17.50 ADEP1416H17.5 0.03 -0.22 0.05 1.0 0.25 10.0 10.0 267
20.00 ADEP1416H20 0.25 0.20 0.05 2.0 0.25 10.0 10.0 163
22.50 ADEP1416H22.5 0.15 -0.10 0.05 30.0 0.25 10.0 1.0 367
25.00 ADEP1416H25 0.14 -0.11 0.05 30.0 0.25 10.0 1.0 63
30.00 ADEP1416H30 0.25 0.00 0.05 10.0 0.25 10.0 3.0 66

Put Options: ADEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADEP1416T2.5 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
5.00 ADEP1416T5 0.25 0.00 0.05 167.0 0.25 11.0 0.0 0
7.50 ADEP1416T7.5 0.10 0.05 0.05 21.0 0.25 10.0 10.0 208
10.00 ADEP1416T10 1.05 0.10 0.75 10.0 1.25 10.0 4.0 672
12.50 ADEP1416T12.5 3.17 0.22 2.70 11.0 4.60 11.0 10.0 414
15.00 ADEP1416T15 6.00 0.60 5.40 11.0 5.90 11.0 2.0 245
17.50 ADEP1416T17.5 8.50 0.00 7.70 10.0 9.50 10.0 1.0 25
20.00 ADEP1416T20 4.80 -5.60 10.20 10.0 12.00 10.0 30.0 13
22.50 ADEP1416T22.5 12.80 0.00 12.70 10.0 14.50 10.0 0.0 0
25.00 ADEP1416T25 6.88 -8.52 15.20 10.0 17.00 10.0 1.0 12
30.00 ADEP1416T30 20.30 0.00 20.20 10.0 22.00 10.0 0.0 0
Trading Center