$10.83 +0.26 (2.46%) Infinera Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 10.83
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.26 (2.46%)
Prev Close: 10.57
Open: 10.55
Bid: 10.83
Ask: 10.84
Options:

Call Options: INFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 INFN1422K3 6.90 0.00 7.00 1306.0 8.30 893.0 0.0 0
4.00 INFN1422K4 5.40 0.00 6.10 868.0 7.50 904.0 0.0 0
5.00 INFN1422K5 5.00 0.00 5.10 1034.0 6.20 726.0 0.0 0
6.00 INFN1422K6 4.10 0.00 4.50 1049.0 5.00 622.0 0.0 0
7.00 INFN1422K7 3.55 0.35 3.60 1033.0 3.90 278.0 4.0 4
8.00 INFN1422K8 2.60 0.00 2.60 1208.0 2.95 334.0 1.0 19
9.00 INFN1422K9 2.00 0.55 1.75 1202.0 2.05 100.0 7.0 231
10.00 INFN1422K10 1.25 0.30 1.20 403.0 1.30 1.0 121.0 799
11.00 INFN1422K11 0.70 0.15 0.60 694.0 0.75 383.0 400.0 790
12.00 INFN1422K12 0.30 0.05 0.30 479.0 0.40 562.0 211.0 247
13.00 INFN1422K13 0.15 0.08 0.05 2023.0 0.20 636.0 15.0 126
14.00 INFN1422K14 0.20 0.00 0.05 15.0 0.20 1538.0 0.0 0
15.00 INFN1422K15 0.20 0.00 0.05 857.0 0.15 974.0 0.0 0
16.00 INFN1422K16 0.15 0.00 0.00 0.0 0.15 498.0 0.0 0
17.00 INFN1422K17 0.20 0.00 0.00 0.0 0.15 526.0 0.0 0
18.00 INFN1422K18 0.15 0.00 0.00 0.0 0.20 643.0 0.0 0
19.00 INFN1422K19 0.15 0.00 0.00 0.0 0.15 715.0 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 0.15 678.0 0.0 0
4.00 INFN1422W4 0.15 0.00 0.00 0.0 0.15 551.0 0.0 0
5.00 INFN1422W5 0.15 0.00 0.00 0.0 0.15 578.0 0.0 0
6.00 INFN1422W6 0.15 0.00 0.00 0.0 0.15 552.0 0.0 0
7.00 INFN1422W7 0.08 -0.07 0.00 0.0 0.15 658.0 4.0 4
8.00 INFN1422W8 0.10 0.05 0.05 10.0 0.20 1443.0 8.0 8
9.00 INFN1422W9 0.18 -0.07 0.15 654.0 0.25 1295.0 2776.0 334
10.00 INFN1422W10 0.45 -0.05 0.45 31.0 0.50 44.0 1060.0 1,751
11.00 INFN1422W11 0.85 -0.30 0.80 202.0 0.85 30.0 90.0 89
12.00 INFN1422W12 1.80 0.20 1.45 528.0 1.60 96.0 1.0 2
13.00 INFN1422W13 2.45 0.00 2.20 633.0 2.60 1345.0 0.0 0
14.00 INFN1422W14 3.20 -0.20 3.20 127.0 3.50 918.0 5.0 5
15.00 INFN1422W15 4.30 0.00 4.00 803.0 4.50 764.0 0.0 0
16.00 INFN1422W16 5.30 0.00 5.10 387.0 5.60 830.0 0.0 0
17.00 INFN1422W17 6.30 0.00 6.10 147.0 6.60 652.0 0.0 0
18.00 INFN1422W18 7.30 0.00 7.00 565.0 7.70 763.0 0.0 0
19.00 INFN1422W19 8.10 -0.20 8.00 673.0 8.70 1116.0 2.0 2