$20.22 -0.32 (-1.53%) Adtran Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 20.22
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.53%)
Prev Close: 20.53
Open: 20.46
Bid: 20.21
Ask: 20.22
Options:

Call Options: ADTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADTN1418J14 6.50 0.00 6.00 584.0 6.80 855.0 0.0 0
15.00 ADTN1418J15 5.50 0.00 5.00 365.0 6.00 429.0 0.0 0
16.00 ADTN1418J16 4.50 0.00 4.00 387.0 5.00 374.0 0.0 0
17.00 ADTN1418J17 3.50 0.00 3.10 281.0 4.00 352.0 0.0 0
18.00 ADTN1418J18 2.65 0.00 2.20 703.0 3.00 1090.0 0.0 0
19.00 ADTN1418J19 1.80 0.00 1.40 789.0 2.05 1128.0 0.0 0
20.00 ADTN1418J20 1.05 0.00 0.80 510.0 1.00 611.0 0.0 0
21.00 ADTN1418J21 0.55 0.00 0.35 564.0 0.65 1045.0 0.0 0
22.00 ADTN1418J22 0.35 0.00 0.15 315.0 0.35 922.0 4.0 232
23.00 ADTN1418J23 0.10 0.00 0.05 159.0 0.15 443.0 10.0 409
24.00 ADTN1418J24 0.10 -0.10 0.05 199.0 0.20 815.0 6.0 276
25.00 ADTN1418J25 0.30 0.05 0.05 173.0 0.20 1245.0 11.0 11
26.00 ADTN1418J26 0.20 0.00 0.05 205.0 0.20 955.0 0.0 0
27.00 ADTN1418J27 0.25 0.00 0.05 12.0 0.25 1193.0 0.0 0
28.00 ADTN1418J28 0.25 0.00 0.05 11.0 0.25 719.0 0.0 0
29.00 ADTN1418J29 0.25 0.00 0.00 0.0 0.25 720.0 0.0 0
30.00 ADTN1418J30 0.20 0.00 0.00 0.0 0.20 808.0 0.0 0

Put Options: ADTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADTN1418V14 0.20 0.00 0.00 0.0 0.25 829.0 0.0 0
15.00 ADTN1418V15 0.20 0.00 0.00 0.0 0.25 676.0 0.0 0
16.00 ADTN1418V16 0.25 0.00 0.00 0.0 0.20 466.0 0.0 0
17.00 ADTN1418V17 0.25 0.00 0.05 458.0 0.25 858.0 0.0 0
18.00 ADTN1418V18 0.10 0.00 0.10 321.0 0.25 788.0 0.0 0
19.00 ADTN1418V19 0.10 -0.10 0.25 524.0 0.45 607.0 1.0 1
20.00 ADTN1418V20 0.40 0.00 0.60 382.0 0.80 814.0 1.0 168
21.00 ADTN1418V21 1.10 0.20 1.10 457.0 1.40 755.0 8.0 190
22.00 ADTN1418V22 1.15 -0.35 1.50 1524.0 2.20 961.0 1.0 193
23.00 ADTN1418V23 1.90 -0.25 2.25 1483.0 3.10 828.0 1.0 41
24.00 ADTN1418V24 1.70 -1.30 3.10 1409.0 4.10 832.0 4.0 31
25.00 ADTN1418V25 3.80 0.00 4.10 486.0 5.00 293.0 0.0 0
26.00 ADTN1418V26 4.90 0.00 5.20 468.0 6.00 260.0 0.0 0
27.00 ADTN1418V27 5.90 0.00 6.20 459.0 7.00 214.0 0.0 0
28.00 ADTN1418V28 6.90 0.00 7.20 65.0 8.20 57.0 0.0 0
29.00 ADTN1418V29 7.90 0.00 8.20 47.0 9.10 24.0 0.0 0
30.00 ADTN1418V30 8.80 0.00 9.20 905.0 10.10 650.0 0.0 0