Adtran Inc $22.71

down -0.05


21/8/2014 04:00 PM  |  NASDAQ : ADTN  
Industries : Telecommunications / Communication Equipment
Last Trade: 22.71
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.22 %)
Prev Close: 22.76
Open: 22.77
Bid: 22.70
Ask: 22.71
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 29%
Options:

Call Options: ADTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ADTN1420I14 8.30 0.00 7.10 984.0 9.10 618.0 0.0 0
15.00 ADTN1420I15 6.00 0.00 5.90 43.0 8.10 34.0 0.0 0
16.00 ADTN1420I16 6.60 0.00 5.00 1129.0 8.40 688.0 0.0 0
17.00 ADTN1420I17 5.60 0.00 4.10 1475.0 7.30 866.0 0.0 0
18.00 ADTN1420I18 4.60 0.00 4.00 36.0 5.10 713.0 0.0 0
19.00 ADTN1420I19 3.60 0.00 3.40 253.0 4.10 767.0 0.0 0
20.00 ADTN1420I20 2.70 0.00 1.95 400.0 3.00 345.0 0.0 0
21.00 ADTN1420I21 1.80 0.00 1.65 824.0 2.05 713.0 0.0 0
22.00 ADTN1420I22 0.82 -0.28 1.05 89.0 1.15 92.0 24.0 60
23.00 ADTN1420I23 0.45 -0.07 0.45 565.0 0.60 428.0 23.0 305
24.00 ADTN1420I24 0.10 0.00 0.20 42.0 0.25 123.0 11.0 73
25.00 ADTN1420I25 0.20 0.15 0.05 76.0 0.25 29.0 316.0 316
26.00 ADTN1420I26 0.25 0.00 0.05 27.0 0.25 988.0 0.0 0
27.00 ADTN1420I27 0.25 0.00 0.05 11.0 0.25 1004.0 0.0 0
28.00 ADTN1420I28 0.20 0.00 0.05 11.0 0.25 686.0 0.0 0
29.00 ADTN1420I29 0.20 0.00 0.00 0.0 0.20 256.0 0.0 0
30.00 ADTN1420I30 0.20 0.00 0.00 0.0 0.20 601.0 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 0.20 575.0 0.0 0
15.00 ADTN1420U15 0.20 0.00 0.00 0.0 0.20 397.0 0.0 0
16.00 ADTN1420U16 0.20 0.00 0.00 0.0 0.20 447.0 0.0 0
17.00 ADTN1420U17 0.20 0.00 0.05 11.0 0.20 419.0 0.0 0
18.00 ADTN1420U18 0.25 0.00 0.05 11.0 0.25 1041.0 0.0 0
19.00 ADTN1420U19 0.15 -0.10 0.05 939.0 0.25 1532.0 43.0 43
20.00 ADTN1420U20 0.05 0.00 0.05 568.0 0.25 1450.0 1.0 29
21.00 ADTN1420U21 0.20 0.05 0.15 333.0 0.25 487.0 10.0 71
22.00 ADTN1420U22 0.35 0.00 0.35 206.0 0.45 235.0 1.0 260
23.00 ADTN1420U23 1.55 0.80 0.80 65.0 0.90 264.0 30.0 38
24.00 ADTN1420U24 1.40 0.00 1.30 1051.0 1.95 1154.0 0.0 0
25.00 ADTN1420U25 2.25 0.00 2.15 715.0 2.65 704.0 0.0 0
26.00 ADTN1420U26 3.20 0.00 3.00 249.0 3.70 228.0 0.0 0
27.00 ADTN1420U27 4.10 0.00 3.80 358.0 4.60 258.0 0.0 0
28.00 ADTN1420U28 5.10 0.00 3.70 1572.0 6.90 960.0 0.0 0
29.00 ADTN1420U29 6.10 0.00 6.00 359.0 6.60 311.0 0.0 0
30.00 ADTN1420U30 7.10 0.00 7.00 705.0 7.70 685.0 0.0 0
Trading Center