$11.14 +0.05 (0.45%) Infinera Corp - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 11.14
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: +0.05 (0.45%)
Prev Close: 11.09
Open: 11.04
Bid: 11.13
Ask: 11.14
Options:

Call Options: INFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 INFN1420I1 9.70 0.00 9.60 1652.0 10.60 2094.0 0.0 0
2.00 INFN1420I2 8.80 0.00 8.70 322.0 9.40 262.0 0.0 0
3.00 INFN1420I3 7.80 0.00 7.60 850.0 8.60 1122.0 0.0 0
4.00 INFN1420I4 6.80 0.00 6.80 536.0 7.40 496.0 0.0 0
5.00 INFN1420I5 4.00 -1.80 5.80 1599.0 6.40 1651.0 17.0 17
6.00 INFN1420I6 4.60 -0.30 4.80 1276.0 5.30 828.0 2.0 26
7.00 INFN1420I7 4.10 0.20 3.90 979.0 4.30 586.0 3.0 15
8.00 INFN1420I8 2.50 -0.45 2.95 1694.0 3.30 1480.0 7.0 165
9.00 INFN1420I9 2.13 0.18 1.90 1977.0 2.25 1527.0 20.0 556
10.00 INFN1420I10 1.15 0.10 1.10 183.0 1.20 644.0 5.0 12,990
11.00 INFN1420I11 0.20 -0.10 0.20 437.0 0.35 2010.0 196.0 1,794
12.00 INFN1420I12 0.10 0.00 0.05 61.0 0.10 2022.0 60.0 62
13.00 INFN1420I13 0.15 0.00 0.00 0.0 0.15 1783.0 0.0 0
14.00 INFN1420I14 0.15 0.00 0.00 0.0 0.15 1818.0 0.0 0
15.00 INFN1420I15 0.15 0.00 0.00 0.0 0.15 1870.0 0.0 0
16.00 INFN1420I16 0.15 0.00 0.00 0.0 0.15 815.0 0.0 0
17.00 INFN1420I17 0.15 0.00 0.00 0.0 0.15 2344.0 0.0 0

Put Options: INFN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 INFN1420U1 0.15 0.00 0.00 0.0 0.15 2307.0 0.0 0
2.00 INFN1420U2 0.15 0.00 0.00 0.0 0.15 706.0 0.0 0
3.00 INFN1420U3 0.15 0.00 0.00 0.0 0.15 818.0 0.0 0
4.00 INFN1420U4 0.15 0.00 0.00 0.0 0.15 801.0 0.0 0
5.00 INFN1420U5 0.15 0.00 0.00 0.0 0.15 882.0 0.0 0
6.00 INFN1420U6 0.15 0.00 0.00 0.0 0.15 892.0 0.0 0
7.00 INFN1420U7 0.10 -0.05 0.05 1355.0 0.15 2622.0 8.0 8
8.00 INFN1420U8 0.10 -0.05 0.05 982.0 0.15 2388.0 20.0 40
9.00 INFN1420U9 0.05 -0.10 0.05 6.0 0.15 3563.0 488.0 984
10.00 INFN1420U10 0.05 -0.15 0.05 3.0 0.05 825.0 4.0 10,759
11.00 INFN1420U11 0.20 0.10 0.10 1414.0 0.20 2486.0 10.0 300
12.00 INFN1420U12 0.95 0.15 0.80 855.0 1.05 1564.0 20.0 76
13.00 INFN1420U13 1.85 0.15 1.80 699.0 2.10 2128.0 1.0 20
14.00 INFN1420U14 2.70 0.05 2.75 1086.0 3.10 1927.0 5.0 62
15.00 INFN1420U15 3.50 0.00 3.70 941.0 4.10 1321.0 0.0 0
16.00 INFN1420U16 4.50 0.00 4.70 679.0 5.10 686.0 0.0 0
17.00 INFN1420U17 5.50 0.00 5.70 1090.0 6.10 1491.0 0.0 0