$15.10 -0.12 (-0.79%) Depomed Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 15.10
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.79%)
Prev Close: 15.22
Open: 15.22
Bid: 15.08
Ask: 15.09
Options:

Call Options: DEPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DEPO1422K7 7.00 0.00 6.40 143.0 9.80 93.0 0.0 0
8.00 DEPO1422K8 4.90 0.00 4.70 60.0 9.50 81.0 0.0 0
9.00 DEPO1422K9 4.10 0.00 4.10 11.0 7.70 33.0 0.0 0
10.00 DEPO1422K10 3.00 0.00 3.10 123.0 6.70 114.0 0.0 0
11.00 DEPO1422K11 2.40 0.00 2.30 129.0 5.90 129.0 0.0 0
12.00 DEPO1422K12 1.40 0.00 1.55 219.0 5.00 169.0 0.0 0
13.00 DEPO1422K13 1.75 0.00 0.75 1297.0 4.00 562.0 0.0 0
14.00 DEPO1422K14 1.02 0.27 0.50 1344.0 3.60 643.0 4.0 6
15.00 DEPO1422K15 0.65 -0.35 0.50 466.0 1.70 632.0 2.0 91
16.00 DEPO1422K16 0.76 0.00 0.05 10.0 0.85 510.0 36.0 67
17.00 DEPO1422K17 0.05 0.00 0.05 10.0 1.05 664.0 0.0 0
18.00 DEPO1422K18 0.13 -0.62 0.05 10.0 0.35 237.0 1.0 1
19.00 DEPO1422K19 0.75 0.00 0.00 0.0 0.30 208.0 0.0 0
20.00 DEPO1422K20 0.75 0.00 0.00 0.0 0.90 584.0 0.0 0
21.00 DEPO1422K21 0.75 0.00 0.00 0.0 0.50 208.0 0.0 0
22.00 DEPO1422K22 0.35 0.00 0.00 0.0 0.25 169.0 0.0 0
23.00 DEPO1422K23 0.50 0.00 0.00 0.0 0.50 576.0 0.0 0

Put Options: DEPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DEPO1422W7 0.50 0.00 0.00 0.0 1.20 587.0 0.0 0
8.00 DEPO1422W8 0.35 0.00 0.00 0.0 0.50 223.0 0.0 0
9.00 DEPO1422W9 0.75 0.00 0.00 0.0 0.50 235.0 0.0 0
10.00 DEPO1422W10 0.50 0.00 0.00 0.0 0.30 203.0 0.0 0
11.00 DEPO1422W11 0.50 0.00 0.00 0.0 0.45 250.0 0.0 0
12.00 DEPO1422W12 0.15 -0.60 0.05 262.0 0.50 632.0 1.0 9
13.00 DEPO1422W13 0.30 0.20 0.10 215.0 0.50 499.0 2.0 5
14.00 DEPO1422W14 0.70 0.65 0.05 10.0 1.40 717.0 3.0 13
15.00 DEPO1422W15 1.18 1.03 0.10 10.0 3.40 694.0 12.0 30
16.00 DEPO1422W16 0.85 0.00 0.40 1385.0 2.10 657.0 0.0 0
17.00 DEPO1422W17 1.50 0.00 0.20 1314.0 4.50 592.0 0.0 0
18.00 DEPO1422W18 2.30 0.00 1.30 1110.0 4.70 560.0 0.0 0
19.00 DEPO1422W19 1.65 0.00 1.85 229.0 6.10 174.0 0.0 0
20.00 DEPO1422W20 2.55 0.00 2.65 219.0 7.20 169.0 0.0 0
21.00 DEPO1422W21 3.40 0.00 3.50 79.0 7.10 107.0 0.0 0
22.00 DEPO1422W22 4.50 0.00 4.60 22.0 8.10 32.0 0.0 0
23.00 DEPO1422W23 7.10 0.00 5.90 609.0 8.40 193.0 0.0 0