$15.16 -0.03 (-0.20%) Depomed Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 15.16
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.20%)
Prev Close: 15.19
Open: 15.14
Bid: 15.17
Ask: 15.18
Options:

Call Options: DEPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 DEPO1418J4 10.70 0.00 10.30 539.0 11.40 139.0 0.0 0
5.00 DEPO1418J5 8.00 0.00 7.90 7.0 12.40 11.0 0.0 0
6.00 DEPO1418J6 7.00 0.00 6.70 30.0 11.20 21.0 0.0 0
7.00 DEPO1418J7 6.00 0.00 5.80 20.0 10.30 20.0 0.0 0
8.00 DEPO1418J8 5.00 0.00 4.80 51.0 9.20 21.0 0.0 0
9.00 DEPO1418J9 4.00 0.00 3.90 21.0 8.10 10.0 0.0 0
10.00 DEPO1418J10 3.10 0.00 2.90 26.0 7.10 33.0 0.0 0
11.00 DEPO1418J11 3.10 -0.80 3.40 669.0 4.50 272.0 12.0 12
12.00 DEPO1418J12 2.70 0.00 0.85 1254.0 5.10 614.0 0.0 0
13.00 DEPO1418J13 1.90 -0.05 1.45 757.0 2.90 570.0 1.0 10
14.00 DEPO1418J14 0.85 0.10 0.40 1329.0 2.60 745.0 2.0 15
15.00 DEPO1418J15 0.45 0.20 0.05 1488.0 1.45 862.0 2.0 134
16.00 DEPO1418J16 0.05 -0.20 0.05 1.0 0.30 229.0 50.0 77
17.00 DEPO1418J17 0.25 0.00 0.05 1.0 0.25 279.0 0.0 0
18.00 DEPO1418J18 0.25 0.00 0.05 11.0 0.25 269.0 0.0 0
19.00 DEPO1418J19 0.25 0.00 0.00 0.0 0.25 218.0 0.0 0
20.00 DEPO1418J20 0.25 0.00 0.00 0.0 0.25 374.0 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 0.15 250.0 7.0 20
12.00 DEPO1418V12 0.10 0.05 0.10 15.0 0.20 346.0 19.0 392
13.00 DEPO1418V13 0.25 0.20 0.10 271.0 0.25 359.0 5.0 588
14.00 DEPO1418V14 0.20 0.10 0.05 10.0 0.35 343.0 132.0 754
15.00 DEPO1418V15 0.70 0.40 0.30 371.0 0.85 637.0 100.0 31
16.00 DEPO1418V16 1.50 1.00 0.55 1016.0 1.80 695.0 2.0 843
17.00 DEPO1418V17 1.25 0.00 1.45 250.0 2.80 290.0 0.0 0
18.00 DEPO1418V18 2.35 0.00 1.00 150.0 5.20 148.0 0.0 0
19.00 DEPO1418V19 3.40 0.00 1.85 84.0 6.20 141.0 0.0 0
20.00 DEPO1418V20 4.40 0.00 2.90 831.0 7.00 614.0 0.0 0