Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

Adtran Inc (ADTN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150717C00008000 C 07/17/15 8.0 8.00 8.40
ADTN 150717C00009000 C 07/17/15 9.0 7.00 7.40
ADTN 150717C00010000 C 07/17/15 10.0 6.00 6.40
ADTN 150717C00011000 C 07/17/15 11.0 5.00 5.40
ADTN 150717C00012000 C 07/17/15 12.0 4.00 4.40
ADTN 150717C00013000 C 07/17/15 13.0 3.00 3.40
ADTN 150717C00014000 C 07/17/15 14.0 2.10 2.45
ADTN 150717C00015000 C 07/17/15 15.0 1.25 1.40
ADTN 150717C00016000 C 07/17/15 16.0 0.55 0.70
ADTN 150717C00017000 C 07/17/15 17.0 0.20 0.30
ADTN 150717C00018000 C 07/17/15 18.0 0.05 0.20
ADTN 150717C00019000 C 07/17/15 19.0 0.00 0.20
ADTN 150717C00020000 C 07/17/15 20.0 0.00 0.15
ADTN 150717C00021000 C 07/17/15 21.0 0.00 0.15
ADTN 150717C00022000 C 07/17/15 22.0 0.00 0.15
ADTN 150717C00023000 C 07/17/15 23.0 0.00 0.15
ADTN 150717C00024000 C 07/17/15 24.0 0.00 0.15
ADTN 150717C00025000 C 07/17/15 25.0 0.00 0.15
ADTN 150717C00026000 C 07/17/15 26.0 0.00 0.15
ADTN 150717P00008000 P 07/17/15 8.0 0.00 0.15
ADTN 150717P00009000 P 07/17/15 9.0 0.00 0.15
ADTN 150717P00010000 P 07/17/15 10.0 0.00 0.15
ADTN 150717P00011000 P 07/17/15 11.0 0.00 0.15
ADTN 150717P00012000 P 07/17/15 12.0 0.00 0.15
ADTN 150717P00013000 P 07/17/15 13.0 0.00 0.15
ADTN 150717P00014000 P 07/17/15 14.0 0.00 0.20
ADTN 150717P00015000 P 07/17/15 15.0 0.15 0.25
ADTN 150717P00016000 P 07/17/15 16.0 0.45 0.55
ADTN 150717P00017000 P 07/17/15 17.0 1.05 1.15
ADTN 150717P00018000 P 07/17/15 18.0 1.85 2.00
ADTN 150717P00019000 P 07/17/15 19.0 2.70 3.00
ADTN 150717P00020000 P 07/17/15 20.0 3.60 4.00
ADTN 150717P00021000 P 07/17/15 21.0 4.60 5.00
ADTN 150717P00022000 P 07/17/15 22.0 5.60 6.00
ADTN 150717P00023000 P 07/17/15 23.0 6.60 7.00
ADTN 150717P00024000 P 07/17/15 24.0 7.60 8.00
ADTN 150717P00025000 P 07/17/15 25.0 8.60 9.00
ADTN 150717P00026000 P 07/17/15 26.0 9.60 10.00
ADTN 150821C00010000 C 08/21/15 10.0 4.30 8.00
ADTN 150821C00011000 C 08/21/15 11.0 3.30 7.00
ADTN 150821C00012000 C 08/21/15 12.0 4.00 4.40
ADTN 150821C00013000 C 08/21/15 13.0 2.90 3.70
ADTN 150821C00014000 C 08/21/15 14.0 2.20 2.35
ADTN 150821C00015000 C 08/21/15 15.0 1.40 1.55
ADTN 150821C00016000 C 08/21/15 16.0 0.75 0.90
ADTN 150821C00017000 C 08/21/15 17.0 0.35 0.50
ADTN 150821C00018000 C 08/21/15 18.0 0.15 0.25
ADTN 150821C00019000 C 08/21/15 19.0 0.05 0.25
ADTN 150821C00020000 C 08/21/15 20.0 0.00 0.20
ADTN 150821C00021000 C 08/21/15 21.0 0.00 0.15
ADTN 150821C00022000 C 08/21/15 22.0 0.00 0.25
ADTN 150821C00023000 C 08/21/15 23.0 0.00 0.15
ADTN 150821C00024000 C 08/21/15 24.0 0.00 0.15
ADTN 150821C00025000 C 08/21/15 25.0 0.00 0.15
ADTN 150821C00026000 C 08/21/15 26.0 0.00 0.15
ADTN 150821C00027000 C 08/21/15 27.0 0.00 0.15
ADTN 150821C00028000 C 08/21/15 28.0 0.00 0.15
ADTN 150821C00029000 C 08/21/15 29.0 0.00 0.15
ADTN 150821C00030000 C 08/21/15 30.0 0.00 0.15
ADTN 150821P00010000 P 08/21/15 10.0 0.00 0.20
ADTN 150821P00011000 P 08/21/15 11.0 0.00 0.20
ADTN 150821P00012000 P 08/21/15 12.0 0.00 0.20
ADTN 150821P00013000 P 08/21/15 13.0 0.05 0.25
ADTN 150821P00014000 P 08/21/15 14.0 0.15 0.25
ADTN 150821P00015000 P 08/21/15 15.0 0.35 0.45
ADTN 150821P00016000 P 08/21/15 16.0 0.70 0.85
ADTN 150821P00017000 P 08/21/15 17.0 1.30 1.45
ADTN 150821P00018000 P 08/21/15 18.0 2.05 2.20
ADTN 150821P00019000 P 08/21/15 19.0 2.50 3.40
ADTN 150821P00020000 P 08/21/15 20.0 3.80 4.10
ADTN 150821P00021000 P 08/21/15 21.0 4.70 5.10
ADTN 150821P00022000 P 08/21/15 22.0 5.80 6.60
ADTN 150821P00023000 P 08/21/15 23.0 5.10 8.80
ADTN 150821P00024000 P 08/21/15 24.0 5.90 10.00
ADTN 150821P00025000 P 08/21/15 25.0 8.70 9.10
ADTN 150821P00026000 P 08/21/15 26.0 7.60 12.20
ADTN 150821P00027000 P 08/21/15 27.0 9.30 11.60
ADTN 150821P00028000 P 08/21/15 28.0 10.30 12.60
ADTN 150821P00029000 P 08/21/15 29.0 11.30 13.60
ADTN 150821P00030000 P 08/21/15 30.0 12.30 14.60
ADTN 151120C00010000 C 11/20/15 10.0 5.70 6.70
ADTN 151120C00011000 C 11/20/15 11.0 3.20 7.10
ADTN 151120C00012000 C 11/20/15 12.0 2.35 6.20
ADTN 151120C00013000 C 11/20/15 13.0 3.30 3.50
ADTN 151120C00014000 C 11/20/15 14.0 2.50 2.70
ADTN 151120C00015000 C 11/20/15 15.0 1.80 2.00
ADTN 151120C00016000 C 11/20/15 16.0 1.25 1.40
ADTN 151120C00017000 C 11/20/15 17.0 0.80 0.95
ADTN 151120C00018000 C 11/20/15 18.0 0.50 0.65
ADTN 151120C00019000 C 11/20/15 19.0 0.30 0.45
ADTN 151120C00020000 C 11/20/15 20.0 0.20 0.30
ADTN 151120C00021000 C 11/20/15 21.0 0.10 0.25
ADTN 151120C00022000 C 11/20/15 22.0 0.05 0.25
ADTN 151120C00023000 C 11/20/15 23.0 0.00 0.25
ADTN 151120C00024000 C 11/20/15 24.0 0.00 0.25
ADTN 151120C00025000 C 11/20/15 25.0 0.00 0.25
ADTN 151120C00026000 C 11/20/15 26.0 0.00 0.25
ADTN 151120C00027000 C 11/20/15 27.0 0.00 0.25
ADTN 151120C00028000 C 11/20/15 28.0 0.00 0.20
ADTN 151120P00010000 P 11/20/15 10.0 0.00 0.25
ADTN 151120P00011000 P 11/20/15 11.0 0.05 0.25
ADTN 151120P00012000 P 11/20/15 12.0 0.15 0.25
ADTN 151120P00013000 P 11/20/15 13.0 0.30 0.40
ADTN 151120P00014000 P 11/20/15 14.0 0.50 0.60
ADTN 151120P00015000 P 11/20/15 15.0 0.80 0.95
ADTN 151120P00016000 P 11/20/15 16.0 1.25 1.40
ADTN 151120P00017000 P 11/20/15 17.0 1.85 2.00
ADTN 151120P00018000 P 11/20/15 18.0 2.50 2.70
ADTN 151120P00019000 P 11/20/15 19.0 3.30 3.50
ADTN 151120P00020000 P 11/20/15 20.0 4.10 4.40
ADTN 151120P00021000 P 11/20/15 21.0 5.00 5.30
ADTN 151120P00022000 P 11/20/15 22.0 4.10 8.00
ADTN 151120P00023000 P 11/20/15 23.0 6.50 7.50
ADTN 151120P00024000 P 11/20/15 24.0 6.10 10.00
ADTN 151120P00025000 P 11/20/15 25.0 7.10 11.00
ADTN 151120P00026000 P 11/20/15 26.0 8.00 12.00
ADTN 151120P00027000 P 11/20/15 27.0 9.10 11.30
ADTN 151120P00028000 P 11/20/15 28.0 10.10 13.80
ADTN 160219C00008000 C 02/19/16 8.0 8.00 8.40
ADTN 160219C00009000 C 02/19/16 9.0 7.00 7.40
ADTN 160219C00010000 C 02/19/16 10.0 6.00 6.50
ADTN 160219C00011000 C 02/19/16 11.0 5.10 5.60
ADTN 160219C00012000 C 02/19/16 12.0 4.30 4.50
ADTN 160219C00013000 C 02/19/16 13.0 3.40 3.70
ADTN 160219C00014000 C 02/19/16 14.0 2.75 2.95
ADTN 160219C00015000 C 02/19/16 15.0 2.10 2.30
ADTN 160219C00016000 C 02/19/16 16.0 1.60 1.75
ADTN 160219C00017000 C 02/19/16 17.0 1.15 1.30
ADTN 160219C00018000 C 02/19/16 18.0 0.85 1.00
ADTN 160219C00019000 C 02/19/16 19.0 0.55 0.70
ADTN 160219C00020000 C 02/19/16 20.0 0.40 0.55
ADTN 160219C00021000 C 02/19/16 21.0 0.25 0.40
ADTN 160219C00022000 C 02/19/16 22.0 0.15 0.30
ADTN 160219C00023000 C 02/19/16 23.0 0.10 0.25
ADTN 160219C00024000 C 02/19/16 24.0 0.05 0.25
ADTN 160219C00025000 C 02/19/16 25.0 0.00 0.25
ADTN 160219C00026000 C 02/19/16 26.0 0.00 0.25
ADTN 160219P00008000 P 02/19/16 8.0 0.00 0.25
ADTN 160219P00009000 P 02/19/16 9.0 0.05 0.25
ADTN 160219P00010000 P 02/19/16 10.0 0.10 0.25
ADTN 160219P00011000 P 02/19/16 11.0 0.15 0.30
ADTN 160219P00012000 P 02/19/16 12.0 0.30 0.45
ADTN 160219P00013000 P 02/19/16 13.0 0.50 0.65
ADTN 160219P00014000 P 02/19/16 14.0 0.80 0.95
ADTN 160219P00015000 P 02/19/16 15.0 1.15 1.30
ADTN 160219P00016000 P 02/19/16 16.0 1.65 1.80
ADTN 160219P00017000 P 02/19/16 17.0 2.20 2.35
ADTN 160219P00018000 P 02/19/16 18.0 2.90 3.10
ADTN 160219P00019000 P 02/19/16 19.0 3.60 3.80
ADTN 160219P00020000 P 02/19/16 20.0 4.40 4.60
ADTN 160219P00021000 P 02/19/16 21.0 5.30 5.50
ADTN 160219P00022000 P 02/19/16 22.0 6.20 6.40
ADTN 160219P00023000 P 02/19/16 23.0 6.80 7.40
ADTN 160219P00024000 P 02/19/16 24.0 7.80 8.40
ADTN 160219P00025000 P 02/19/16 25.0 8.80 9.30
ADTN 160219P00026000 P 02/19/16 26.0 9.80 10.30

OPRA data is delayed 15 minutes.