$13.72 +0.31 (2.31%) Infinera Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 13.72
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.31 (2.31%)
Prev Close: 13.41
Open: 13.35
Bid: 13.72
Ask: 13.73
Options:

Call Options: INFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 INFN1422K3 9.50 0.00 8.60 945.0 12.20 865.0 0.0 0
4.00 INFN1422K4 7.80 0.00 7.60 10.0 11.50 10.0 0.0 0
5.00 INFN1422K5 6.70 0.00 6.50 10.0 10.50 10.0 0.0 0
6.00 INFN1422K6 5.80 0.00 5.90 368.0 8.00 75.0 0.0 0
7.00 INFN1422K7 6.52 0.72 5.50 468.0 7.10 466.0 4.0 4
8.00 INFN1422K8 6.60 1.30 4.90 845.0 5.90 486.0 1.0 16
9.00 INFN1422K9 4.80 0.50 4.00 1292.0 4.90 951.0 1.0 189
10.00 INFN1422K10 3.72 0.42 3.00 1549.0 3.90 1171.0 25.0 718
11.00 INFN1422K11 2.73 0.15 2.60 888.0 2.85 1051.0 41.0 818
12.00 INFN1422K12 1.73 0.38 1.25 1427.0 1.85 1011.0 19.0 631
13.00 INFN1422K13 0.55 -0.45 0.60 1091.0 0.85 1065.0 2.0 556
14.00 INFN1422K14 0.20 0.15 0.05 110.0 0.15 1877.0 45.0 1,747
15.00 INFN1422K15 0.05 -0.20 0.05 20.0 0.25 1787.0 25.0 1,753
16.00 INFN1422K16 0.10 -0.05 0.05 35.0 0.15 1423.0 1645.0 802
17.00 INFN1422K17 0.15 0.00 0.00 0.0 0.20 557.0 0.0 0
18.00 INFN1422K18 0.15 0.00 0.00 0.0 0.20 526.0 0.0 0
19.00 INFN1422K19 0.20 0.00 0.00 0.0 0.20 544.0 0.0 0
20.00 INFN1422K20 0.15 0.00 0.00 0.0 0.20 545.0 0.0 0
21.00 INFN1422K21 0.15 0.00 0.00 0.0 0.15 642.0 0.0 0

Put Options: INFN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 INFN1422W3 0.15 0.00 0.00 0.0 0.15 633.0 0.0 0
4.00 INFN1422W4 0.15 0.00 0.00 0.0 0.15 561.0 0.0 0
5.00 INFN1422W5 0.15 0.00 0.00 0.0 0.15 546.0 0.0 0
6.00 INFN1422W6 0.15 0.00 0.00 0.0 0.15 561.0 0.0 0
7.00 INFN1422W7 0.08 -0.07 0.00 0.0 0.15 543.0 4.0 4
8.00 INFN1422W8 0.05 -0.15 0.05 10.0 0.20 1090.0 10.0 18
9.00 INFN1422W9 0.05 0.00 0.15 599.0 0.15 1148.0 5.0 3,140
10.00 INFN1422W10 0.03 -0.12 0.05 20.0 0.15 1112.0 40.0 3,536
11.00 INFN1422W11 0.05 0.00 0.05 1.0 0.05 291.0 101.0 475
12.00 INFN1422W12 0.10 -0.15 0.05 10.0 0.25 1391.0 515.0 590
13.00 INFN1422W13 0.10 0.05 0.05 79.0 0.10 1233.0 1.0 746
14.00 INFN1422W14 0.45 0.00 0.30 33.0 0.45 1088.0 22.0 807
15.00 INFN1422W15 0.80 -0.30 1.40 10.0 3.50 1050.0 3.0 55
16.00 INFN1422W16 1.95 0.00 2.10 735.0 2.90 1041.0 0.0 0
17.00 INFN1422W17 2.80 0.00 1.85 1040.0 5.10 1030.0 0.0 0
18.00 INFN1422W18 3.80 0.00 2.85 850.0 6.10 825.0 0.0 0
19.00 INFN1422W19 8.10 3.20 5.00 591.0 6.20 591.0 2.0 2
20.00 INFN1422W20 5.70 0.00 5.80 259.0 7.60 375.0 0.0 0
21.00 INFN1422W21 6.90 0.00 7.10 221.0 8.20 611.0 0.0 0