$20.66 0.00 (0.00%) Adtran Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 20.66
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 20.66
Open: 20.39
Bid: 20.30
Ask: 21.50
Options:

Call Options: ADTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ADTN1422K13 6.90 0.00 6.90 616.0 8.30 587.0 0.0 0
14.00 ADTN1422K14 5.20 0.00 5.20 575.0 7.40 487.0 0.0 0
15.00 ADTN1422K15 4.60 0.00 4.60 319.0 6.20 296.0 0.0 0
16.00 ADTN1422K16 4.00 0.00 4.00 283.0 5.00 235.0 0.0 0
17.00 ADTN1422K17 3.00 0.00 3.00 289.0 4.00 218.0 0.0 0
18.00 ADTN1422K18 1.80 -0.25 2.05 987.0 2.95 602.0 101.0 122
19.00 ADTN1422K19 1.35 0.00 1.35 874.0 2.05 626.0 7.0 313
20.00 ADTN1422K20 1.05 0.00 1.00 73.0 1.15 400.0 6.0 181
21.00 ADTN1422K21 0.40 -0.05 0.45 577.0 0.60 336.0 72.0 258
22.00 ADTN1422K22 0.15 0.00 0.20 57.0 0.25 16.0 8.0 168
23.00 ADTN1422K23 0.10 -0.10 0.05 2.0 0.20 443.0 2.0 90
24.00 ADTN1422K24 0.05 -0.15 0.05 5.0 0.20 768.0 8.0 61
25.00 ADTN1422K25 0.16 -0.09 0.05 618.0 0.25 1211.0 9.0 204
26.00 ADTN1422K26 0.15 -0.10 0.15 10.0 0.25 1251.0 10.0 47
27.00 ADTN1422K27 0.35 0.10 0.05 69.0 0.25 1016.0 5.0 85
28.00 ADTN1422K28 0.60 0.35 0.05 864.0 0.25 1261.0 15.0 15
29.00 ADTN1422K29 0.25 0.00 0.05 11.0 0.25 894.0 0.0 0
30.00 ADTN1422K30 0.25 0.00 0.05 28.0 0.25 774.0 0.0 0
31.00 ADTN1422K31 0.25 0.00 0.05 27.0 0.25 774.0 0.0 0
32.00 ADTN1422K32 0.25 0.00 0.05 14.0 0.25 1096.0 64.0 44
33.00 ADTN1422K33 0.25 0.00 0.05 11.0 0.25 775.0 0.0 0
34.00 ADTN1422K34 0.25 0.00 0.05 11.0 0.25 775.0 0.0 0
35.00 ADTN1422K35 0.25 0.00 0.05 11.0 0.25 775.0 0.0 0
36.00 ADTN1422K36 0.25 0.00 0.05 11.0 0.25 775.0 0.0 0
37.00 ADTN1422K37 0.25 0.00 0.05 11.0 0.25 834.0 0.0 0

Put Options: ADTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ADTN1422W13 0.25 0.00 0.05 29.0 0.25 718.0 0.0 0
14.00 ADTN1422W14 0.25 0.00 0.05 26.0 0.25 864.0 0.0 0
15.00 ADTN1422W15 0.18 -0.07 0.05 640.0 0.25 846.0 8.0 8
16.00 ADTN1422W16 0.25 0.10 0.05 497.0 0.15 477.0 5.0 5
17.00 ADTN1422W17 0.30 0.25 0.05 25.0 0.20 792.0 77.0 207
18.00 ADTN1422W18 0.25 0.20 0.05 514.0 0.25 569.0 37.0 622
19.00 ADTN1422W19 0.25 0.00 0.20 327.0 0.25 1.0 17.0 421
20.00 ADTN1422W20 0.45 0.00 0.45 323.0 0.55 181.0 3.0 236
21.00 ADTN1422W21 1.10 0.20 0.90 472.0 1.10 482.0 63.0 360
22.00 ADTN1422W22 2.30 0.85 1.45 706.0 2.10 976.0 3.0 203
23.00 ADTN1422W23 2.75 0.50 2.25 640.0 3.00 895.0 20.0 298
24.00 ADTN1422W24 1.95 -1.25 3.20 539.0 4.10 894.0 10.0 74
25.00 ADTN1422W25 2.50 -1.60 4.10 756.0 5.10 890.0 15.0 15
26.00 ADTN1422W26 3.59 -1.51 5.10 760.0 6.20 930.0 7.0 7
27.00 ADTN1422W27 5.80 0.00 5.80 115.0 7.90 42.0 0.0 0
28.00 ADTN1422W28 7.10 0.00 7.10 57.0 8.80 42.0 0.0 0
29.00 ADTN1422W29 8.10 0.00 8.10 41.0 9.90 42.0 0.0 0
30.00 ADTN1422W30 9.10 0.00 9.10 16.0 11.10 27.0 0.0 0
31.00 ADTN1422W31 8.80 0.00 8.80 368.0 12.20 331.0 0.0 0
32.00 ADTN1422W32 9.90 0.00 9.90 100.0 13.20 90.0 0.0 0
33.00 ADTN1422W33 8.20 -3.70 11.90 582.0 13.50 587.0 7.0 7
34.00 ADTN1422W34 11.80 0.00 11.80 64.0 14.60 43.0 0.0 0
35.00 ADTN1422W35 12.90 0.00 12.90 101.0 16.30 91.0 0.0 0
36.00 ADTN1422W36 13.90 0.00 13.90 101.0 17.30 90.0 0.0 0
37.00 ADTN1422W37 15.90 0.00 15.90 567.0 17.50 587.0 0.0 0