$21.21 +0.23 (1.10%) The ExOne Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 21.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.23 (1.10%)
Prev Close: 20.98
Open: 20.91
Bid: 21.13
Ask: 21.20
Options:

Call Options: XONE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 XONE1422K12.5 7.40 0.00 7.50 519.0 9.40 311.0 0.0 0
15.00 XONE1422K15 5.66 0.36 5.40 451.0 6.80 281.0 6.0 6
17.50 XONE1422K17.5 3.50 0.10 3.30 651.0 4.20 68.0 1.0 411
20.00 XONE1422K20 1.95 0.01 2.00 72.0 2.20 10.0 1.0 1,485
22.50 XONE1422K22.5 1.24 0.29 1.00 48.0 1.20 206.0 3.0 674
25.00 XONE1422K25 0.55 0.00 0.50 34.0 0.60 63.0 157.0 2,299
30.00 XONE1422K30 0.20 -0.05 0.10 380.0 0.25 508.0 16.0 2,963
35.00 XONE1422K35 0.20 0.05 0.05 126.0 0.25 928.0 39.0 5,036
40.00 XONE1422K40 0.05 0.00 0.05 10.0 0.10 357.0 12.0 423
45.00 XONE1422K45 0.05 -0.20 0.05 5.0 0.25 338.0 5.0 440
50.00 XONE1422K50 0.05 -0.20 0.05 1.0 0.25 316.0 23.0 680
55.00 XONE1422K55 0.50 0.25 0.05 1.0 0.25 329.0 10.0 681
60.00 XONE1422K60 0.05 -0.20 0.05 10.0 0.25 192.0 10.0 286
65.00 XONE1422K65 0.60 0.35 0.05 12.0 0.25 433.0 31.0 34
70.00 XONE1422K70 0.45 0.20 0.05 1.0 0.25 316.0 61.0 61

Put Options: XONE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 XONE1422W12.5 0.05 -0.10 0.05 50.0 0.15 70.0 10.0 22
15.00 XONE1422W15 0.30 0.20 0.20 87.0 0.35 409.0 9.0 269
17.50 XONE1422W17.5 0.75 0.00 0.70 10.0 0.85 75.0 3.0 487
20.00 XONE1422W20 1.70 0.00 1.50 388.0 1.85 250.0 24.0 849
22.50 XONE1422W22.5 3.20 0.00 3.00 694.0 3.50 487.0 12.0 767
25.00 XONE1422W25 5.50 0.20 4.90 522.0 5.70 650.0 121.0 1,574
30.00 XONE1422W30 9.80 0.00 9.50 301.0 10.90 786.0 86.0 2,604
35.00 XONE1422W35 15.00 0.00 14.20 246.0 15.50 392.0 535.0 5,402
40.00 XONE1422W40 19.70 0.60 19.20 284.0 21.00 460.0 12.0 380
45.00 XONE1422W45 25.40 0.00 24.20 144.0 26.20 581.0 1.0 636
50.00 XONE1422W50 23.10 -6.00 29.20 221.0 31.20 413.0 7.0 561
55.00 XONE1422W55 34.01 -0.29 33.80 401.0 36.20 461.0 30.0 597
60.00 XONE1422W60 41.35 2.25 38.20 385.0 41.50 342.0 1.0 251
65.00 XONE1422W65 37.73 -5.87 43.00 324.0 46.50 372.0 2.0 40
70.00 XONE1422W70 49.40 0.50 48.00 324.0 51.50 372.0 1.0 1