Adtran Inc $22.40

up +0.03


25/7/2014 04:00 PM  |  NASDAQ : ADTN  
Industries : Telecommunications / Communication Equipment
Last Trade: 22.40
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.03 (0.11 %)
Prev Close: 22.37
Open: 22.16
Bid: 22.39
Ask: 22.40
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 33%
Options:

Call Options: ADTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ADTN1416H13 8.40 0.00 8.40 1117.0 10.30 963.0 0.0 0
14.00 ADTN1416H14 6.30 0.00 6.30 1268.0 10.00 1137.0 0.0 0
15.00 ADTN1416H15 6.80 0.00 6.80 368.0 7.70 49.0 0.0 0
16.00 ADTN1416H16 5.80 0.00 5.80 402.0 6.80 26.0 0.0 0
17.00 ADTN1416H17 4.80 0.00 4.80 475.0 5.70 39.0 0.0 0
18.00 ADTN1416H18 3.80 0.00 3.80 480.0 4.60 331.0 0.0 0
19.00 ADTN1416H19 3.40 0.50 2.90 1128.0 3.60 503.0 10.0 10
20.00 ADTN1416H20 2.15 0.25 1.90 1226.0 2.65 643.0 1.0 5
21.00 ADTN1416H21 1.90 0.70 1.20 945.0 1.65 457.0 9.0 14
22.00 ADTN1416H22 0.85 0.10 0.75 232.0 0.85 301.0 69.0 226
23.00 ADTN1416H23 0.35 0.05 0.30 656.0 0.40 396.0 27.0 751
24.00 ADTN1416H24 0.15 0.10 0.05 871.0 0.20 806.0 10.0 295
25.00 ADTN1416H25 0.20 0.05 0.05 633.0 0.15 836.0 5.0 141
26.00 ADTN1416H26 0.20 0.05 0.05 11.0 0.15 985.0 11.0 108
27.00 ADTN1416H27 1.65 1.40 0.05 211.0 0.25 1093.0 1.0 1
28.00 ADTN1416H28 0.20 -0.05 0.05 11.0 0.25 1295.0 5.0 41
29.00 ADTN1416H29 1.20 1.00 0.05 11.0 0.20 1099.0 7.0 39
30.00 ADTN1416H30 1.55 1.35 0.05 11.0 0.20 1291.0 5.0 5
31.00 ADTN1416H31 0.15 0.00 0.05 11.0 0.15 519.0 0.0 0
32.00 ADTN1416H32 0.15 0.00 0.05 11.0 0.15 528.0 0.0 0
33.00 ADTN1416H33 0.85 0.65 0.05 11.0 0.20 1074.0 10.0 10
34.00 ADTN1416H34 0.15 0.00 0.05 11.0 0.15 527.0 0.0 0
35.00 ADTN1416H35 0.15 0.00 0.05 11.0 0.15 524.0 0.0 0
36.00 ADTN1416H36 0.15 0.00 0.05 12.0 0.15 542.0 0.0 0
37.00 ADTN1416H37 0.15 0.00 0.05 12.0 0.15 854.0 0.0 0

Put Options: ADTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ADTN1416T13 0.20 0.00 0.05 11.0 0.20 791.0 0.0 0
14.00 ADTN1416T14 0.20 0.00 0.05 11.0 0.20 668.0 0.0 0
15.00 ADTN1416T15 0.20 0.00 0.05 11.0 0.20 644.0 0.0 0
16.00 ADTN1416T16 0.25 0.00 0.05 11.0 0.25 953.0 0.0 0
17.00 ADTN1416T17 0.25 0.00 0.05 11.0 0.25 958.0 0.0 0
18.00 ADTN1416T18 0.25 0.00 0.05 288.0 0.25 1008.0 0.0 0
19.00 ADTN1416T19 0.10 -0.15 0.05 11.0 0.25 1590.0 1.0 95
20.00 ADTN1416T20 0.10 0.05 0.05 681.0 0.25 1278.0 18.0 300
21.00 ADTN1416T21 0.25 0.05 0.20 279.0 0.35 880.0 10.0 425
22.00 ADTN1416T22 0.55 0.10 0.45 593.0 0.55 393.0 40.0 501
23.00 ADTN1416T23 0.95 0.00 0.95 647.0 1.15 430.0 110.0 1,554
24.00 ADTN1416T24 2.30 0.60 1.70 612.0 2.30 1305.0 10.0 72
25.00 ADTN1416T25 3.60 1.00 2.60 320.0 3.30 1138.0 2.0 2
26.00 ADTN1416T26 3.70 0.20 3.50 493.0 4.30 1133.0 25.0 44
27.00 ADTN1416T27 3.60 -0.90 4.50 449.0 5.30 1242.0 10.0 10
28.00 ADTN1416T28 5.50 0.00 5.50 380.0 6.30 463.0 0.0 0
29.00 ADTN1416T29 6.30 0.00 6.30 87.0 7.30 370.0 0.0 0
30.00 ADTN1416T30 7.30 0.00 7.30 65.0 8.50 53.0 0.0 0
31.00 ADTN1416T31 8.50 0.00 8.50 73.0 9.30 78.0 0.0 0
32.00 ADTN1416T32 8.00 0.00 8.00 521.0 11.80 531.0 0.0 0
33.00 ADTN1416T33 9.80 0.00 9.80 51.0 11.90 50.0 0.0 0
34.00 ADTN1416T34 10.00 0.00 10.00 414.0 13.90 435.0 0.0 0
35.00 ADTN1416T35 11.00 0.00 11.00 348.0 14.70 348.0 0.0 0
36.00 ADTN1416T36 12.00 0.00 12.00 380.0 15.20 51.0 0.0 0
37.00 ADTN1416T37 13.10 0.00 13.10 1169.0 16.80 1152.0 0.0 0
Trading Center