The ExOne Co $32.71

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : XONE  
Industries : Industrial / Diversified Machinery
Last Trade: 32.71
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 32.71
Open: 34.03
Bid: 31.91
Ask: 32.50
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 61%
Options:

Call Options: XONE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XONE1416H15 18.20 0.80 16.70 528.0 19.10 485.0 21.0 0
17.50 XONE1416H17.5 14.80 0.00 14.20 211.0 16.50 210.0 0.0 0
20.00 XONE1416H20 9.18 -3.22 11.70 287.0 14.10 301.0 10.0 10
22.50 XONE1416H22.5 12.00 1.80 9.20 635.0 11.60 703.0 5.0 5
25.00 XONE1416H25 8.60 0.00 6.70 659.0 9.00 729.0 1.0 56
30.00 XONE1416H30 3.80 0.00 3.70 193.0 4.10 152.0 46.0 1,289
35.00 XONE1416H35 1.48 0.18 1.25 178.0 1.45 159.0 2.0 1,541
40.00 XONE1416H40 0.42 -0.01 0.30 330.0 0.50 300.0 138.0 1,856
45.00 XONE1416H45 0.15 0.00 0.05 21.0 0.20 463.0 12.0 1,744
50.00 XONE1416H50 0.05 0.00 0.05 10.0 0.05 25.0 7.0 740
55.00 XONE1416H55 0.04 -0.11 0.05 1.0 0.20 318.0 2.0 424
60.00 XONE1416H60 0.06 0.00 0.05 174.0 0.05 23.0 1.0 403
65.00 XONE1416H65 0.10 -0.10 0.10 4.0 0.20 244.0 4.0 308
70.00 XONE1416H70 0.15 -0.05 0.05 1.0 0.20 277.0 18.0 136
75.00 XONE1416H75 0.10 -0.10 0.05 11.0 0.20 277.0 1.0 51
80.00 XONE1416H80 0.05 0.00 0.15 10.0 0.05 44.0 20.0 199
85.00 XONE1416H85 0.20 0.00 0.10 10.0 0.20 254.0 0.0 0
90.00 XONE1416H90 0.20 0.00 0.05 10.0 0.20 254.0 0.0 0
95.00 XONE1416H95 0.20 0.00 0.15 10.0 0.20 254.0 0.0 0
100.00 XONE1416H100 0.30 0.15 0.20 10.0 0.15 184.0 1.0 13

Put Options: XONE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XONE1416T15 0.20 0.00 0.05 1.0 0.20 94.0 0.0 0
17.50 XONE1416T17.5 0.05 -0.15 0.05 1.0 0.20 195.0 1.0 14
20.00 XONE1416T20 0.10 0.05 0.05 5.0 0.20 495.0 5.0 141
22.50 XONE1416T22.5 0.15 0.10 0.05 259.0 0.20 274.0 6.0 367
25.00 XONE1416T25 0.30 0.10 0.20 194.0 0.30 10.0 10.0 915
30.00 XONE1416T30 1.28 0.00 1.05 10.0 1.30 259.0 70.0 2,248
35.00 XONE1416T35 3.90 0.60 3.70 80.0 4.00 288.0 7.0 636
40.00 XONE1416T40 7.50 0.00 7.10 650.0 8.70 764.0 21.0 1,493
45.00 XONE1416T45 11.55 -0.35 11.70 592.0 13.70 659.0 1.0 717
50.00 XONE1416T50 13.60 -2.50 16.60 563.0 18.70 616.0 10.0 660
55.00 XONE1416T55 19.05 -2.05 21.20 735.0 23.70 599.0 20.0 222
60.00 XONE1416T60 28.20 2.10 26.30 674.0 28.70 615.0 2.0 319
65.00 XONE1416T65 31.87 0.77 31.30 565.0 33.70 585.0 3.0 129
70.00 XONE1416T70 43.40 7.30 36.20 133.0 38.70 178.0 5.0 39
75.00 XONE1416T75 45.30 4.30 41.30 224.0 43.70 253.0 10.0 35
80.00 XONE1416T80 39.80 -6.20 46.20 133.0 48.70 253.0 19.0 91
85.00 XONE1416T85 54.30 3.70 51.20 133.0 53.70 178.0 10.0 10
90.00 XONE1416T90 39.10 -16.50 56.20 133.0 58.70 178.0 2.0 1
95.00 XONE1416T95 66.20 5.20 61.20 133.0 63.70 178.0 10.0 10
100.00 XONE1416T100 72.20 6.10 66.20 133.0 68.70 178.0 1.0 32
Trading Center