Adept Technology Inc $16.05

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : ADEP  
Industries : Industrial / Diversified Machinery
Last Trade: 16.05
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 16.05
Open: 16.08
Bid: 16.05
Ask: 19.99
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 376%
Options:

Call Options: ADEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADEP1417E2.5 13.90 1.10 12.80 457.0 14.10 301.0 1.0 7
5.00 ADEP1417E5 11.50 1.20 10.30 807.0 11.80 756.0 5.0 16
7.50 ADEP1417E7.5 10.00 2.00 8.00 628.0 8.90 274.0 1.0 77
10.00 ADEP1417E10 5.60 0.10 5.50 687.0 6.50 376.0 1.0 76
12.50 ADEP1417E12.5 3.80 0.00 3.30 588.0 4.00 191.0 11.0 103
15.00 ADEP1417E15 1.60 0.00 1.65 514.0 2.05 146.0 1.0 242
17.50 ADEP1417E17.5 0.60 0.00 0.60 545.0 0.80 15.0 5.0 429
20.00 ADEP1417E20 0.19 0.04 0.15 247.0 0.35 91.0 60.0 455
22.50 ADEP1417E22.5 0.15 0.10 0.05 3.0 0.25 435.0 5.0 88
25.00 ADEP1417E25 0.25 0.00 0.05 27.0 0.25 468.0 20.0 55

Put Options: ADEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADEP1417Q2.5 0.25 0.00 0.05 11.0 0.25 500.0 0.0 0
5.00 ADEP1417Q5 0.25 0.00 0.05 148.0 0.25 498.0 20.0 30
7.50 ADEP1417Q7.5 0.50 0.25 0.05 11.0 0.25 490.0 2.0 124
10.00 ADEP1417Q10 0.18 0.03 0.05 80.0 0.15 319.0 5.0 20
12.50 ADEP1417Q12.5 0.35 0.20 0.15 111.0 0.30 151.0 1.0 383
15.00 ADEP1417Q15 1.13 0.43 0.70 265.0 1.05 372.0 15.0 120
17.50 ADEP1417Q17.5 3.10 1.05 2.05 188.0 2.55 535.0 1.0 154
20.00 ADEP1417Q20 4.50 0.50 4.00 279.0 4.70 705.0 1.0 1
22.50 ADEP1417Q22.5 3.90 -2.30 6.20 390.0 7.00 421.0 4.0 4
25.00 ADEP1417Q25 8.60 0.00 8.60 333.0 9.50 341.0 0.0 0
Trading Center