$14.78 +0.06 (0.41%) Depomed Inc - NASDAQ

Sep. 22, 2014 | 10:11 AM
Last Trade: 14.78
Trade Time: Sep 22 10:11 AM Eastern Daylight Time
Change: +0.06 (0.41%)
Prev Close: 14.72
Open: 14.67
Bid: 14.75
Ask: 14.78
Options:

Call Options: DEPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 DEPO1418J4 10.50 0.00 10.10 572.0 11.20 368.0 0.0 0
5.00 DEPO1418J5 7.50 0.00 7.40 70.0 12.00 24.0 0.0 0
6.00 DEPO1418J6 6.50 0.00 6.40 70.0 11.00 24.0 0.0 0
7.00 DEPO1418J7 5.50 0.00 5.40 70.0 10.00 24.0 0.0 0
8.00 DEPO1418J8 6.30 0.00 4.40 40.0 9.00 91.0 0.0 0
9.00 DEPO1418J9 3.50 0.00 3.40 10.0 8.00 35.0 0.0 0
10.00 DEPO1418J10 2.95 0.00 2.40 101.0 6.90 14.0 0.0 0
11.00 DEPO1418J11 3.10 -0.40 3.30 724.0 4.00 156.0 12.0 12
12.00 DEPO1418J12 2.50 0.00 0.50 817.0 5.00 669.0 0.0 0
13.00 DEPO1418J13 2.20 0.45 1.30 749.0 2.25 524.0 1.0 10
14.00 DEPO1418J14 0.85 -0.15 0.60 1158.0 1.45 587.0 2.0 15
15.00 DEPO1418J15 0.55 0.00 0.20 1261.0 0.70 23.0 20.0 91
16.00 DEPO1418J16 0.17 -0.03 0.05 20.0 0.30 5.0 1.0 7
17.00 DEPO1418J17 0.25 0.00 0.05 1.0 0.50 508.0 0.0 0
18.00 DEPO1418J18 0.25 0.00 0.05 11.0 0.25 237.0 0.0 0
19.00 DEPO1418J19 0.30 0.00 0.00 0.0 0.55 207.0 0.0 0
20.00 DEPO1418J20 0.25 0.00 0.00 0.0 0.55 699.0 0.0 0

Put Options: DEPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 DEPO1418V4 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
5.00 DEPO1418V5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
6.00 DEPO1418V6 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
7.00 DEPO1418V7 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
8.00 DEPO1418V8 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
9.00 DEPO1418V9 0.05 0.00 0.05 11.0 0.05 500.0 0.0 0
10.00 DEPO1418V10 0.10 0.00 0.05 106.0 0.10 250.0 0.0 0
11.00 DEPO1418V11 0.10 -0.05 0.10 7.0 0.15 314.0 7.0 20
12.00 DEPO1418V12 0.10 -0.05 0.10 15.0 0.20 430.0 19.0 392
13.00 DEPO1418V13 0.15 -0.05 0.10 271.0 0.30 488.0 9.0 592
14.00 DEPO1418V14 0.35 0.15 0.15 739.0 0.70 816.0 6.0 723
15.00 DEPO1418V15 0.75 0.00 0.50 630.0 1.20 809.0 12.0 31
16.00 DEPO1418V16 1.50 0.00 1.10 593.0 1.95 771.0 2.0 843
17.00 DEPO1418V17 1.90 0.00 1.85 706.0 3.10 816.0 0.0 0
18.00 DEPO1418V18 1.20 0.00 1.10 220.0 5.60 30.0 0.0 0
19.00 DEPO1418V19 3.50 0.00 3.70 63.0 4.80 7.0 0.0 0
20.00 DEPO1418V20 4.70 0.00 5.00 191.0 5.70 639.0 0.0 0