$20.18 -0.36 (-1.73%) Adtran Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 20.18
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.36 (-1.73%)
Prev Close: 20.53
Open: 20.53
Bid: 20.17
Ask: 20.18
Options:

Call Options: ADTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ADTN1422K13 6.80 0.00 5.70 753.0 9.20 658.0 0.0 0
14.00 ADTN1422K14 5.10 0.00 5.40 111.0 7.70 132.0 0.0 0
15.00 ADTN1422K15 4.60 0.00 4.80 321.0 6.20 410.0 0.0 0
16.00 ADTN1422K16 3.70 0.00 3.90 198.0 5.30 416.0 0.0 0
17.00 ADTN1422K17 2.90 0.00 2.30 858.0 4.50 772.0 0.0 0
18.00 ADTN1422K18 1.80 -0.10 2.05 439.0 2.95 966.0 101.0 122
19.00 ADTN1422K19 1.35 -0.10 1.35 418.0 1.80 964.0 7.0 313
20.00 ADTN1422K20 0.85 -0.05 0.70 583.0 0.90 711.0 60.0 121
21.00 ADTN1422K21 0.40 -0.05 0.30 671.0 0.45 489.0 72.0 190
22.00 ADTN1422K22 0.25 0.05 0.10 239.0 0.20 225.0 35.0 138
23.00 ADTN1422K23 0.10 -0.10 0.05 2.0 0.20 843.0 2.0 90
24.00 ADTN1422K24 0.05 -0.10 0.05 5.0 0.25 869.0 8.0 61
25.00 ADTN1422K25 0.16 -0.09 0.05 618.0 0.25 1122.0 9.0 204
26.00 ADTN1422K26 0.15 -0.10 0.15 10.0 0.25 1167.0 10.0 47
27.00 ADTN1422K27 0.35 0.10 0.05 69.0 0.25 1169.0 5.0 85
28.00 ADTN1422K28 0.60 0.40 0.05 864.0 0.25 1151.0 15.0 15
29.00 ADTN1422K29 0.20 0.00 0.05 11.0 0.25 864.0 0.0 0
30.00 ADTN1422K30 0.20 0.00 0.05 28.0 0.25 880.0 0.0 0
31.00 ADTN1422K31 0.20 0.00 0.05 27.0 0.25 898.0 0.0 0
32.00 ADTN1422K32 0.25 0.05 0.05 14.0 0.25 1194.0 64.0 44
33.00 ADTN1422K33 0.20 0.00 0.05 11.0 0.25 889.0 0.0 0
34.00 ADTN1422K34 0.20 0.00 0.05 11.0 0.25 900.0 0.0 0
35.00 ADTN1422K35 0.15 0.00 0.05 11.0 0.25 815.0 0.0 0
36.00 ADTN1422K36 0.15 0.00 0.05 11.0 0.25 804.0 0.0 0
37.00 ADTN1422K37 0.15 0.00 0.05 11.0 0.25 869.0 0.0 0

Put Options: ADTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ADTN1422W13 0.15 0.00 0.05 29.0 0.25 1159.0 0.0 0
14.00 ADTN1422W14 0.15 0.00 0.05 26.0 0.25 592.0 0.0 0
15.00 ADTN1422W15 0.18 -0.02 0.05 640.0 0.20 1042.0 8.0 8
16.00 ADTN1422W16 0.25 0.10 0.05 497.0 0.25 1077.0 5.0 5
17.00 ADTN1422W17 0.30 0.20 0.05 1986.0 0.10 86.0 77.0 207
18.00 ADTN1422W18 0.25 0.15 0.05 1729.0 0.20 546.0 37.0 622
19.00 ADTN1422W19 0.35 0.10 0.30 1359.0 0.40 89.0 112.0 308
20.00 ADTN1422W20 0.60 -0.05 0.65 821.0 0.80 124.0 105.0 130
21.00 ADTN1422W21 1.10 -0.15 1.25 63.0 1.45 383.0 63.0 297
22.00 ADTN1422W22 2.30 0.60 1.65 681.0 2.20 142.0 3.0 203
23.00 ADTN1422W23 2.75 0.00 2.35 945.0 3.20 250.0 20.0 298
24.00 ADTN1422W24 1.95 -1.55 2.95 970.0 4.20 169.0 10.0 74
25.00 ADTN1422W25 2.50 -1.90 3.90 944.0 5.40 788.0 15.0 15
26.00 ADTN1422W26 3.59 -1.81 5.10 905.0 6.30 765.0 7.0 7
27.00 ADTN1422W27 6.30 0.00 5.60 141.0 7.70 101.0 0.0 0
28.00 ADTN1422W28 6.70 0.00 5.80 739.0 8.30 385.0 0.0 0
29.00 ADTN1422W29 7.60 0.00 6.80 388.0 9.40 42.0 0.0 0
30.00 ADTN1422W30 8.00 0.00 7.80 528.0 11.40 468.0 0.0 0
31.00 ADTN1422W31 9.20 0.00 8.90 116.0 12.20 106.0 0.0 0
32.00 ADTN1422W32 10.00 0.00 9.80 116.0 13.40 90.0 0.0 0
33.00 ADTN1422W33 8.20 -4.20 11.70 713.0 13.50 658.0 7.0 7
34.00 ADTN1422W34 12.10 0.00 11.70 36.0 15.40 26.0 0.0 0
35.00 ADTN1422W35 13.30 0.00 12.70 26.0 16.60 30.0 0.0 0
36.00 ADTN1422W36 14.00 0.00 13.80 42.0 17.40 17.0 0.0 0
37.00 ADTN1422W37 16.40 0.00 15.70 695.0 17.50 692.0 0.0 0