Adept Technology Inc $14.65

down -0.60


17/4/2014 08:10 PM  |  NASDAQ : ADEP  
Industries : Industrial / Diversified Machinery
Last Trade: 14.65
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.60 (-3.93 %)
Prev Close: 15.25
Open: 15.17
Bid: 14.63
Ask: 14.66
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 352%
Options:

Call Options: ADEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ADEP1419D5 12.00 2.10 9.40 525.0 10.30 763.0 1.0 1
7.50 ADEP1419D7.5 7.40 0.00 6.90 262.0 7.80 511.0 0.0 0
10.00 ADEP1419D10 5.00 0.00 4.40 525.0 5.10 642.0 0.0 0
12.50 ADEP1419D12.5 2.10 -0.35 1.95 406.0 2.45 571.0 1.0 2
15.00 ADEP1419D15 0.05 -0.45 0.05 36.0 0.10 521.0 42.0 142
17.50 ADEP1419D17.5 0.05 0.00 0.05 20.0 0.05 2.0 1.0 349
20.00 ADEP1419D20 0.20 0.15 0.05 16.0 0.05 2.0 1.0 254
22.50 ADEP1419D22.5 0.13 -0.12 0.05 10.0 0.05 192.0 1.0 66
25.00 ADEP1419D25 0.53 0.28 0.10 11.0 0.30 886.0 1.0 11
30.00 ADEP1419D30 0.30 0.00 0.10 11.0 0.35 804.0 0.0 0

Put Options: ADEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ADEP1419P5 0.30 0.00 0.00 0.0 0.35 794.0 0.0 0
7.50 ADEP1419P7.5 0.30 0.00 0.00 0.0 0.35 784.0 0.0 0
10.00 ADEP1419P10 0.30 0.00 0.00 0.0 0.35 784.0 0.0 0
12.50 ADEP1419P12.5 0.25 0.00 0.05 5.0 0.35 784.0 0.0 0
15.00 ADEP1419P15 0.25 0.00 0.25 206.0 0.50 220.0 46.0 126
17.50 ADEP1419P17.5 2.00 -0.36 2.40 632.0 3.10 489.0 10.0 80
20.00 ADEP1419P20 5.60 1.20 4.90 627.0 5.60 449.0 9.0 62
22.50 ADEP1419P22.5 4.40 -2.40 7.30 379.0 8.10 246.0 14.0 14
25.00 ADEP1419P25 9.30 0.00 9.80 369.0 10.60 276.0 0.0 0
30.00 ADEP1419P30 14.30 0.00 14.40 445.0 15.60 256.0 0.0 0
Trading Center