The ExOne Co $33.65

up +0.23


22/7/2014 04:00 PM  |  NASDAQ : XONE  
Industries : Industrial / Diversified Machinery
Last Trade: 33.65
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.23 (0.69 %)
Prev Close: 33.42
Open: 33.80
Bid: 33.67
Ask: 33.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XONE Trend Analysis - it has underperformed the S&P 500 by 66%
Options:

Call Options: XONE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XONE1416H15 18.20 1.80 17.80 231.0 19.80 337.0 21.0 0
17.50 XONE1416H17.5 15.20 0.00 15.20 341.0 17.30 587.0 0.0 0
20.00 XONE1416H20 9.18 -2.12 12.70 409.0 14.80 657.0 10.0 10
22.50 XONE1416H22.5 12.00 1.70 10.40 521.0 12.30 981.0 5.0 45
25.00 XONE1416H25 9.40 2.90 8.00 349.0 9.90 1062.0 5.0 57
30.00 XONE1416H30 5.00 0.50 4.00 339.0 4.40 227.0 40.0 1,209
35.00 XONE1416H35 1.70 -0.05 1.55 907.0 1.85 64.0 162.0 912
40.00 XONE1416H40 0.65 0.05 0.50 610.0 0.70 472.0 56.0 1,275
45.00 XONE1416H45 0.30 0.10 0.15 284.0 0.30 22.0 10.0 1,733
50.00 XONE1416H50 0.05 0.00 0.05 5.0 0.10 27.0 2.0 798
55.00 XONE1416H55 0.05 0.00 0.05 1.0 0.20 565.0 2.0 425
60.00 XONE1416H60 0.05 -0.10 0.05 174.0 0.20 600.0 7.0 403
65.00 XONE1416H65 0.10 -0.05 0.10 4.0 0.20 523.0 4.0 308
70.00 XONE1416H70 0.15 -0.05 0.05 1.0 0.20 513.0 18.0 136
75.00 XONE1416H75 0.10 -0.10 0.05 11.0 0.20 405.0 1.0 51
80.00 XONE1416H80 0.05 0.00 0.15 10.0 0.05 59.0 20.0 199
85.00 XONE1416H85 0.20 0.00 0.10 10.0 0.20 399.0 0.0 0
90.00 XONE1416H90 0.20 0.00 0.05 10.0 0.20 399.0 0.0 0
95.00 XONE1416H95 0.20 0.00 0.15 10.0 0.20 399.0 0.0 0
100.00 XONE1416H100 0.30 0.15 0.20 10.0 0.15 204.0 1.0 13

Put Options: XONE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XONE1416T15 0.25 0.00 0.05 1.0 0.25 836.0 0.0 0
17.50 XONE1416T17.5 0.05 0.00 0.05 5.0 0.25 575.0 1.0 14
20.00 XONE1416T20 0.10 0.05 0.05 22.0 0.20 815.0 15.0 146
22.50 XONE1416T22.5 0.15 0.00 0.10 376.0 0.20 267.0 51.0 317
25.00 XONE1416T25 0.30 -0.10 0.25 1038.0 0.45 940.0 10.0 910
30.00 XONE1416T30 1.45 0.05 1.30 127.0 1.55 1016.0 27.0 2,215
35.00 XONE1416T35 3.30 -0.72 3.70 191.0 4.10 862.0 2.0 711
40.00 XONE1416T40 6.80 -0.92 7.20 670.0 8.10 515.0 5.0 1,455
45.00 XONE1416T45 12.46 0.00 10.80 1137.0 13.00 487.0 1.0 717
50.00 XONE1416T50 17.50 0.80 16.60 356.0 17.80 336.0 9.0 665
55.00 XONE1416T55 21.60 1.10 20.80 797.0 23.10 448.0 2.0 237
60.00 XONE1416T60 26.74 0.24 25.60 444.0 28.10 385.0 8.0 322
65.00 XONE1416T65 31.87 1.47 30.50 501.0 33.10 453.0 20.0 132
70.00 XONE1416T70 43.40 6.90 35.40 279.0 38.20 247.0 5.0 39
75.00 XONE1416T75 45.30 4.70 40.50 279.0 43.10 214.0 10.0 35
80.00 XONE1416T80 39.80 -5.70 45.50 204.0 48.10 185.0 19.0 91
85.00 XONE1416T85 54.30 3.90 50.40 319.0 53.10 245.0 10.0 10
90.00 XONE1416T90 39.10 -16.20 55.20 329.0 58.10 244.0 2.0 1
95.00 XONE1416T95 66.20 4.70 60.40 249.0 63.10 244.0 10.0 10
100.00 XONE1416T100 72.20 5.70 65.40 269.0 68.00 324.0 1.0 32
Trading Center