$10.43 -0.24 (-2.25%) Infinera Corp - NASDAQ

Oct. 1, 2014 | 01:20 PM
Last Trade: 10.43
Trade Time: Oct 01 01:20 PM Eastern Daylight Time
Change: -0.24 (-2.25%)
Prev Close: 10.67
Open: 10.69
Bid: 10.42
Ask: 10.43
Options:

Call Options: INFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 INFN1418J1 9.40 0.00 9.30 507.0 9.80 1121.0 0.0 0
2.00 INFN1418J2 8.30 0.00 8.30 396.0 8.80 595.0 0.0 0
3.00 INFN1418J3 7.00 0.00 7.30 403.0 7.80 806.0 0.0 0
4.00 INFN1418J4 6.10 0.00 6.30 427.0 6.80 631.0 0.0 0
5.00 INFN1418J5 4.80 -0.60 5.30 455.0 5.80 1131.0 5.0 9
6.00 INFN1418J6 4.20 -0.10 4.40 101.0 4.70 964.0 10.0 13
7.00 INFN1418J7 3.50 -0.10 3.40 86.0 3.70 1450.0 5.0 29
8.00 INFN1418J8 2.85 0.25 2.40 112.0 2.70 1542.0 70.0 677
9.00 INFN1418J9 1.70 0.00 1.40 318.0 1.55 288.0 3.0 2,053
10.00 INFN1418J10 0.86 0.00 0.60 586.0 0.75 1154.0 1.0 1,636
11.00 INFN1418J11 0.15 -0.09 0.15 319.0 0.20 573.0 5.0 1,823
12.00 INFN1418J12 0.05 -0.10 0.05 5.0 0.10 1810.0 5.0 835
13.00 INFN1418J13 0.15 0.05 0.05 40.0 0.10 1746.0 20.0 70
14.00 INFN1418J14 0.10 0.00 0.05 711.0 0.05 334.0 0.0 0
15.00 INFN1418J15 0.10 0.00 0.05 11.0 0.05 371.0 0.0 0
16.00 INFN1418J16 0.10 0.00 0.05 11.0 0.05 399.0 0.0 0
17.00 INFN1418J17 0.15 0.00 0.00 0.0 0.05 517.0 0.0 0

Put Options: INFN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 INFN1418V1 0.10 0.00 0.00 0.0 0.05 307.0 0.0 0
2.00 INFN1418V2 0.15 0.00 0.00 0.0 0.05 10.0 0.0 0
3.00 INFN1418V3 0.15 0.00 0.00 0.0 0.05 392.0 0.0 0
4.00 INFN1418V4 0.15 0.00 0.00 0.0 0.05 392.0 0.0 0
5.00 INFN1418V5 0.15 0.00 0.05 11.0 0.05 400.0 0.0 0
6.00 INFN1418V6 0.06 -0.09 0.05 1177.0 0.05 511.0 20.0 24
7.00 INFN1418V7 0.05 -0.05 0.05 40.0 0.05 483.0 40.0 67
8.00 INFN1418V8 0.05 0.00 0.05 30.0 0.05 476.0 2.0 829
9.00 INFN1418V9 0.03 -0.07 0.05 10.0 0.10 1707.0 10.0 720
10.00 INFN1418V10 0.15 0.00 0.15 1122.0 0.25 1762.0 225.0 729
11.00 INFN1418V11 0.80 0.30 0.65 1493.0 0.80 1064.0 15.0 493
12.00 INFN1418V12 1.15 0.00 1.40 1518.0 1.65 232.0 1.0 70
13.00 INFN1418V13 1.70 -0.35 2.35 1337.0 2.65 396.0 23.0 33
14.00 INFN1418V14 3.00 0.00 3.30 1167.0 3.70 440.0 0.0 0
15.00 INFN1418V15 4.00 0.00 4.30 1009.0 4.70 488.0 0.0 0
16.00 INFN1418V16 4.90 0.00 5.30 843.0 5.70 426.0 0.0 0
17.00 INFN1418V17 6.00 0.00 6.30 1192.0 6.70 526.0 0.0 0