$15.46 +0.29 (1.91%) Depomed Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 15.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.29 (1.91%)
Prev Close: 15.17
Open: 15.44
Bid: 15.45
Ask: 15.46
Options:

Call Options: DEPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DEPO1422K7 7.20 0.00 6.10 281.0 8.80 150.0 0.0 0
8.00 DEPO1422K8 4.80 0.00 5.10 11.0 7.80 33.0 0.0 0
9.00 DEPO1422K9 4.00 0.00 4.10 83.0 6.70 11.0 0.0 0
10.00 DEPO1422K10 3.00 0.00 3.10 11.0 5.80 33.0 0.0 0
11.00 DEPO1422K11 2.70 0.00 2.20 131.0 4.80 53.0 0.0 0
12.00 DEPO1422K12 2.20 0.00 1.20 121.0 3.80 34.0 0.0 0
13.00 DEPO1422K13 2.50 0.75 0.05 10.0 4.80 527.0 100.0 100
14.00 DEPO1422K14 1.45 0.70 1.20 392.0 1.60 250.0 400.0 400
15.00 DEPO1422K15 0.40 0.25 0.25 359.0 0.70 307.0 381.0 480
16.00 DEPO1422K16 0.07 -0.03 0.05 15.0 0.05 45.0 10.0 70
17.00 DEPO1422K17 0.50 0.00 0.05 10.0 0.50 317.0 0.0 0
18.00 DEPO1422K18 0.13 -0.12 0.05 10.0 0.25 243.0 1.0 1
19.00 DEPO1422K19 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
20.00 DEPO1422K20 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
21.00 DEPO1422K21 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
22.00 DEPO1422K22 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
23.00 DEPO1422K23 0.50 0.00 0.00 0.0 0.50 626.0 0.0 0

Put Options: DEPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DEPO1422W7 0.25 0.00 0.00 0.0 0.50 610.0 0.0 0
8.00 DEPO1422W8 0.35 0.00 0.00 0.0 0.50 296.0 0.0 0
9.00 DEPO1422W9 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
10.00 DEPO1422W10 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
11.00 DEPO1422W11 0.25 0.00 0.00 0.0 0.50 296.0 0.0 0
12.00 DEPO1422W12 0.15 -0.10 0.05 262.0 0.50 296.0 1.0 9
13.00 DEPO1422W13 0.10 -0.15 0.10 5.0 0.25 247.0 5.0 2
14.00 DEPO1422W14 0.30 0.05 0.05 11.0 0.20 220.0 3.0 20
15.00 DEPO1422W15 0.15 -0.15 0.05 141.0 0.25 252.0 4.0 30
16.00 DEPO1422W16 0.95 0.70 0.25 10.0 4.80 431.0 10.0 10
17.00 DEPO1422W17 0.95 0.00 1.45 10.0 4.80 321.0 0.0 0
18.00 DEPO1422W18 2.05 0.00 0.40 127.0 4.90 168.0 0.0 0
19.00 DEPO1422W19 2.60 0.00 1.35 134.0 5.90 162.0 0.0 0
20.00 DEPO1422W20 3.30 0.00 2.35 134.0 6.90 162.0 0.0 0
21.00 DEPO1422W21 3.80 0.00 3.50 126.0 8.00 109.0 0.0 0
22.00 DEPO1422W22 4.70 0.00 4.30 14.0 9.00 102.0 0.0 0
23.00 DEPO1422W23 6.90 0.00 5.70 342.0 10.00 362.0 0.0 0