Adtran Inc $21.97

down -0.49


19/9/2014 04:00 PM  |  NASDAQ : ADTN  
Industries : Telecommunications / Communication Equipment
Last Trade: 21.97
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.49 (-2.18 %)
Prev Close: 22.46
Open: 22.49
Bid: 21.97
Ask: 21.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADTN Trend Analysis - it has underperformed the S&P 500 by 36%
Options:

Call Options: ADTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADTN1420I14 8.10 0.00 7.70 15.0 8.90 133.0 0.0 0
15.00 ADTN1420I15 5.70 0.00 4.80 110.0 9.30 163.0 0.0 0
16.00 ADTN1420I16 4.70 0.00 4.90 30.0 8.30 40.0 0.0 0
17.00 ADTN1420I17 3.10 0.00 3.90 30.0 7.30 30.0 0.0 0
18.00 ADTN1420I18 3.60 0.00 2.95 270.0 6.20 177.0 0.0 0
19.00 ADTN1420I19 2.90 0.00 2.00 478.0 5.10 488.0 0.0 0
20.00 ADTN1420I20 2.15 0.00 1.80 245.0 3.00 270.0 0.0 0
21.00 ADTN1420I21 1.10 0.00 0.85 259.0 2.00 280.0 0.0 0
22.00 ADTN1420I22 1.20 0.95 0.05 43.0 0.30 1286.0 3.0 60
23.00 ADTN1420I23 0.05 -0.10 0.05 5.0 0.10 658.0 10.0 319
24.00 ADTN1420I24 0.25 0.10 0.05 337.0 0.15 565.0 15.0 113
25.00 ADTN1420I25 0.20 0.00 0.05 16.0 0.20 591.0 316.0 316
26.00 ADTN1420I26 0.20 0.00 0.05 27.0 0.20 606.0 0.0 0
27.00 ADTN1420I27 0.20 0.00 0.05 11.0 0.20 601.0 0.0 0
28.00 ADTN1420I28 0.20 0.00 0.05 11.0 0.20 435.0 0.0 0
29.00 ADTN1420I29 0.20 0.00 0.00 0.0 0.20 440.0 0.0 0
30.00 ADTN1420I30 0.20 0.00 0.00 0.0 0.20 454.0 0.0 0

Put Options: ADTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADTN1420U14 0.20 0.00 0.00 0.0 0.20 784.0 0.0 0
15.00 ADTN1420U15 0.20 0.00 0.00 0.0 0.20 265.0 0.0 0
16.00 ADTN1420U16 0.20 0.00 0.00 0.0 0.20 267.0 0.0 0
17.00 ADTN1420U17 0.20 0.00 0.05 11.0 0.20 413.0 0.0 0
18.00 ADTN1420U18 0.20 0.00 0.05 11.0 0.20 603.0 0.0 0
19.00 ADTN1420U19 0.15 -0.05 0.05 939.0 0.20 586.0 43.0 43
20.00 ADTN1420U20 0.05 -0.15 0.05 285.0 0.20 639.0 1.0 29
21.00 ADTN1420U21 0.10 -0.10 0.05 30.0 0.20 612.0 3.0 74
22.00 ADTN1420U22 0.20 0.05 0.05 53.0 0.15 686.0 2.0 205
23.00 ADTN1420U23 1.55 1.25 0.80 449.0 1.15 445.0 30.0 38
24.00 ADTN1420U24 1.00 0.00 1.05 460.0 2.15 402.0 0.0 0
25.00 ADTN1420U25 2.05 0.00 2.15 460.0 3.20 444.0 0.0 0
26.00 ADTN1420U26 2.95 0.00 3.00 55.0 4.20 449.0 0.0 0
27.00 ADTN1420U27 3.90 0.00 2.85 262.0 6.10 270.0 0.0 0
28.00 ADTN1420U28 4.80 0.00 3.70 280.0 7.10 270.0 0.0 0
29.00 ADTN1420U29 4.90 0.00 4.70 276.0 8.40 256.0 0.0 0
30.00 ADTN1420U30 7.10 0.00 7.10 868.0 8.20 500.0 0.0 0
Trading Center