Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Adtran Inc (ADTN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 140517C00014000 C 05/17/14 14.0 8.90 9.90
ADTN 140517C00015000 C 05/17/14 15.0 7.90 8.90
ADTN 140517C00016000 C 05/17/14 16.0 6.90 7.90
ADTN 140517C00017000 C 05/17/14 17.0 5.90 6.90
ADTN 140517C00018000 C 05/17/14 18.0 4.90 5.90
ADTN 140517C00019000 C 05/17/14 19.0 3.90 4.90
ADTN 140517C00020000 C 05/17/14 20.0 3.00 3.90
ADTN 140517C00021000 C 05/17/14 21.0 2.35 2.75
ADTN 140517C00022000 C 05/17/14 22.0 1.55 1.85
ADTN 140517C00023000 C 05/17/14 23.0 0.90 1.00
ADTN 140517C00024000 C 05/17/14 24.0 0.45 0.55
ADTN 140517C00025000 C 05/17/14 25.0 0.20 0.30
ADTN 140517C00026000 C 05/17/14 26.0 0.10 0.20
ADTN 140517C00027000 C 05/17/14 27.0 0.00 0.15
ADTN 140517C00028000 C 05/17/14 28.0 0.00 0.15
ADTN 140517C00029000 C 05/17/14 29.0 0.00 0.20
ADTN 140517C00030000 C 05/17/14 30.0 0.00 0.20
ADTN 140517C00031000 C 05/17/14 31.0 0.00 0.25
ADTN 140517C00032000 C 05/17/14 32.0 0.00 0.25
ADTN 140517C00033000 C 05/17/14 33.0 0.00 0.20
ADTN 140517C00034000 C 05/17/14 34.0 0.00 0.25
ADTN 140517C00035000 C 05/17/14 35.0 0.00 0.25
ADTN 140517C00036000 C 05/17/14 36.0 0.00 0.25
ADTN 140517C00037000 C 05/17/14 37.0 0.00 0.25
ADTN 140517C00038000 C 05/17/14 38.0 0.00 0.25
ADTN 140517C00039000 C 05/17/14 39.0 0.00 0.25
ADTN 140517C00040000 C 05/17/14 40.0 0.00 0.25
ADTN 140517P00014000 P 05/17/14 14.0 0.00 0.25
ADTN 140517P00015000 P 05/17/14 15.0 0.00 0.25
ADTN 140517P00016000 P 05/17/14 16.0 0.00 0.25
ADTN 140517P00017000 P 05/17/14 17.0 0.00 0.25
ADTN 140517P00018000 P 05/17/14 18.0 0.00 0.15
ADTN 140517P00019000 P 05/17/14 19.0 0.00 0.15
ADTN 140517P00020000 P 05/17/14 20.0 0.00 0.15
ADTN 140517P00021000 P 05/17/14 21.0 0.10 0.20
ADTN 140517P00022000 P 05/17/14 22.0 0.25 0.35
ADTN 140517P00023000 P 05/17/14 23.0 0.55 0.65
ADTN 140517P00024000 P 05/17/14 24.0 1.05 1.25
ADTN 140517P00025000 P 05/17/14 25.0 1.55 2.05
ADTN 140517P00026000 P 05/17/14 26.0 2.40 2.95
ADTN 140517P00027000 P 05/17/14 27.0 3.30 3.90
ADTN 140517P00028000 P 05/17/14 28.0 4.20 4.90
ADTN 140517P00029000 P 05/17/14 29.0 5.20 5.90
ADTN 140517P00030000 P 05/17/14 30.0 6.20 6.90
ADTN 140517P00031000 P 05/17/14 31.0 7.20 7.90
ADTN 140517P00032000 P 05/17/14 32.0 8.20 8.90
ADTN 140517P00033000 P 05/17/14 33.0 7.80 9.90
ADTN 140517P00034000 P 05/17/14 34.0 8.80 10.90
ADTN 140517P00035000 P 05/17/14 35.0 9.80 11.90
ADTN 140517P00036000 P 05/17/14 36.0 10.80 12.90
ADTN 140517P00037000 P 05/17/14 37.0 11.80 15.20
ADTN 140517P00038000 P 05/17/14 38.0 12.80 14.90
ADTN 140517P00039000 P 05/17/14 39.0 13.80 17.10
ADTN 140517P00040000 P 05/17/14 40.0 15.20 17.60
ADTN 140621C00015000 C 06/21/14 15.0 7.90 9.00
ADTN 140621C00016000 C 06/21/14 16.0 6.90 7.90
ADTN 140621C00017000 C 06/21/14 17.0 5.90 6.90
ADTN 140621C00018000 C 06/21/14 18.0 4.90 5.90
ADTN 140621C00019000 C 06/21/14 19.0 4.00 4.90
ADTN 140621C00020000 C 06/21/14 20.0 3.20 4.00
ADTN 140621C00021000 C 06/21/14 21.0 2.35 3.10
ADTN 140621C00022000 C 06/21/14 22.0 1.90 2.15
ADTN 140621C00023000 C 06/21/14 23.0 1.30 1.45
ADTN 140621C00024000 C 06/21/14 24.0 0.85 1.00
ADTN 140621C00025000 C 06/21/14 25.0 0.50 0.65
ADTN 140621C00026000 C 06/21/14 26.0 0.30 0.45
ADTN 140621C00027000 C 06/21/14 27.0 0.15 0.35
ADTN 140621C00028000 C 06/21/14 28.0 0.05 0.25
ADTN 140621C00029000 C 06/21/14 29.0 0.00 0.25
ADTN 140621C00030000 C 06/21/14 30.0 0.00 0.25
ADTN 140621C00031000 C 06/21/14 31.0 0.00 0.25
ADTN 140621P00015000 P 06/21/14 15.0 0.00 0.25
ADTN 140621P00016000 P 06/21/14 16.0 0.00 0.25
ADTN 140621P00017000 P 06/21/14 17.0 0.00 0.25
ADTN 140621P00018000 P 06/21/14 18.0 0.05 0.25
ADTN 140621P00019000 P 06/21/14 19.0 0.10 0.25
ADTN 140621P00020000 P 06/21/14 20.0 0.20 0.35
ADTN 140621P00021000 P 06/21/14 21.0 0.35 0.50
ADTN 140621P00022000 P 06/21/14 22.0 0.55 0.75
ADTN 140621P00023000 P 06/21/14 23.0 0.95 1.10
ADTN 140621P00024000 P 06/21/14 24.0 1.45 1.60
ADTN 140621P00025000 P 06/21/14 25.0 2.10 2.35
ADTN 140621P00026000 P 06/21/14 26.0 2.70 3.40
ADTN 140621P00027000 P 06/21/14 27.0 3.50 4.30
ADTN 140621P00028000 P 06/21/14 28.0 4.40 5.30
ADTN 140621P00029000 P 06/21/14 29.0 5.30 6.20
ADTN 140621P00030000 P 06/21/14 30.0 6.30 7.20
ADTN 140621P00031000 P 06/21/14 31.0 7.20 8.20
ADTN 140816C00013000 C 08/16/14 13.0 8.80 11.60
ADTN 140816C00014000 C 08/16/14 14.0 8.90 9.90
ADTN 140816C00015000 C 08/16/14 15.0 7.90 8.90
ADTN 140816C00016000 C 08/16/14 16.0 6.90 7.90
ADTN 140816C00017000 C 08/16/14 17.0 6.00 6.90
ADTN 140816C00018000 C 08/16/14 18.0 5.20 6.00
ADTN 140816C00019000 C 08/16/14 19.0 4.30 5.10
ADTN 140816C00020000 C 08/16/14 20.0 3.50 4.30
ADTN 140816C00021000 C 08/16/14 21.0 3.00 3.50
ADTN 140816C00022000 C 08/16/14 22.0 2.45 2.70
ADTN 140816C00023000 C 08/16/14 23.0 1.90 2.10
ADTN 140816C00024000 C 08/16/14 24.0 1.40 1.65
ADTN 140816C00025000 C 08/16/14 25.0 1.05 1.25
ADTN 140816C00026000 C 08/16/14 26.0 0.75 0.95
ADTN 140816C00027000 C 08/16/14 27.0 0.50 0.75
ADTN 140816C00028000 C 08/16/14 28.0 0.35 0.55
ADTN 140816C00029000 C 08/16/14 29.0 0.20 0.40
ADTN 140816C00030000 C 08/16/14 30.0 0.10 0.35
ADTN 140816C00031000 C 08/16/14 31.0 0.05 0.25
ADTN 140816C00032000 C 08/16/14 32.0 0.05 0.25
ADTN 140816C00033000 C 08/16/14 33.0 0.00 0.25
ADTN 140816C00034000 C 08/16/14 34.0 0.00 0.25
ADTN 140816C00035000 C 08/16/14 35.0 0.00 0.25
ADTN 140816C00036000 C 08/16/14 36.0 0.00 0.25
ADTN 140816C00037000 C 08/16/14 37.0 0.00 0.25
ADTN 140816P00013000 P 08/16/14 13.0 0.00 0.25
ADTN 140816P00014000 P 08/16/14 14.0 0.00 0.25
ADTN 140816P00015000 P 08/16/14 15.0 0.05 0.25
ADTN 140816P00016000 P 08/16/14 16.0 0.05 0.25
ADTN 140816P00017000 P 08/16/14 17.0 0.10 0.30
ADTN 140816P00018000 P 08/16/14 18.0 0.25 0.45
ADTN 140816P00019000 P 08/16/14 19.0 0.35 0.60
ADTN 140816P00020000 P 08/16/14 20.0 0.55 0.80
ADTN 140816P00021000 P 08/16/14 21.0 0.80 1.05
ADTN 140816P00022000 P 08/16/14 22.0 1.15 1.35
ADTN 140816P00023000 P 08/16/14 23.0 1.60 1.80
ADTN 140816P00024000 P 08/16/14 24.0 2.15 2.35
ADTN 140816P00025000 P 08/16/14 25.0 2.75 3.00
ADTN 140816P00026000 P 08/16/14 26.0 3.40 3.80
ADTN 140816P00027000 P 08/16/14 27.0 3.60 4.80
ADTN 140816P00028000 P 08/16/14 28.0 4.80 5.60
ADTN 140816P00029000 P 08/16/14 29.0 5.70 6.50
ADTN 140816P00030000 P 08/16/14 30.0 6.60 7.50
ADTN 140816P00031000 P 08/16/14 31.0 7.50 8.40
ADTN 140816P00032000 P 08/16/14 32.0 8.40 9.40
ADTN 140816P00033000 P 08/16/14 33.0 9.40 10.30
ADTN 140816P00034000 P 08/16/14 34.0 10.40 11.30
ADTN 140816P00035000 P 08/16/14 35.0 11.30 12.30
ADTN 140816P00036000 P 08/16/14 36.0 12.30 13.30
ADTN 140816P00037000 P 08/16/14 37.0 13.30 14.30
ADTN 141122C00013000 C 11/22/14 13.0 9.90 10.90
ADTN 141122C00014000 C 11/22/14 14.0 8.90 9.90
ADTN 141122C00015000 C 11/22/14 15.0 8.00 9.00
ADTN 141122C00016000 C 11/22/14 16.0 7.10 8.00
ADTN 141122C00017000 C 11/22/14 17.0 6.30 7.10
ADTN 141122C00018000 C 11/22/14 18.0 5.40 6.30
ADTN 141122C00019000 C 11/22/14 19.0 4.70 5.50
ADTN 141122C00020000 C 11/22/14 20.0 4.00 4.80
ADTN 141122C00021000 C 11/22/14 21.0 3.50 4.10
ADTN 141122C00022000 C 11/22/14 22.0 2.90 3.40
ADTN 141122C00023000 C 11/22/14 23.0 2.45 2.90
ADTN 141122C00024000 C 11/22/14 24.0 2.05 2.35
ADTN 141122C00025000 C 11/22/14 25.0 1.60 2.00
ADTN 141122C00026000 C 11/22/14 26.0 1.25 1.65
ADTN 141122C00027000 C 11/22/14 27.0 1.00 1.30
ADTN 141122C00028000 C 11/22/14 28.0 0.80 1.10
ADTN 141122C00029000 C 11/22/14 29.0 0.60 0.95
ADTN 141122C00030000 C 11/22/14 30.0 0.45 0.80
ADTN 141122C00031000 C 11/22/14 31.0 0.30 0.70
ADTN 141122C00032000 C 11/22/14 32.0 0.20 0.45
ADTN 141122C00033000 C 11/22/14 33.0 0.15 0.40
ADTN 141122C00034000 C 11/22/14 34.0 0.05 0.30
ADTN 141122C00035000 C 11/22/14 35.0 0.05 0.25
ADTN 141122C00036000 C 11/22/14 36.0 0.05 0.25
ADTN 141122C00037000 C 11/22/14 37.0 0.05 0.25
ADTN 141122P00013000 P 11/22/14 13.0 0.05 0.25
ADTN 141122P00014000 P 11/22/14 14.0 0.10 0.30
ADTN 141122P00015000 P 11/22/14 15.0 0.20 0.40
ADTN 141122P00016000 P 11/22/14 16.0 0.30 0.50
ADTN 141122P00017000 P 11/22/14 17.0 0.40 0.65
ADTN 141122P00018000 P 11/22/14 18.0 0.60 0.90
ADTN 141122P00019000 P 11/22/14 19.0 0.85 1.05
ADTN 141122P00020000 P 11/22/14 20.0 1.10 1.30
ADTN 141122P00021000 P 11/22/14 21.0 1.45 1.75
ADTN 141122P00022000 P 11/22/14 22.0 1.80 2.15
ADTN 141122P00023000 P 11/22/14 23.0 2.30 2.70
ADTN 141122P00024000 P 11/22/14 24.0 2.80 3.20
ADTN 141122P00025000 P 11/22/14 25.0 3.40 3.80
ADTN 141122P00026000 P 11/22/14 26.0 4.00 4.40
ADTN 141122P00027000 P 11/22/14 27.0 4.70 5.40
ADTN 141122P00028000 P 11/22/14 28.0 5.20 6.30
ADTN 141122P00029000 P 11/22/14 29.0 6.20 7.10
ADTN 141122P00030000 P 11/22/14 30.0 7.00 8.10
ADTN 141122P00031000 P 11/22/14 31.0 7.90 8.80
ADTN 141122P00032000 P 11/22/14 32.0 8.80 9.70
ADTN 141122P00033000 P 11/22/14 33.0 9.70 10.70
ADTN 141122P00034000 P 11/22/14 34.0 10.20 12.00
ADTN 141122P00035000 P 11/22/14 35.0 11.50 12.60
ADTN 141122P00036000 P 11/22/14 36.0 12.50 13.50
ADTN 141122P00037000 P 11/22/14 37.0 13.40 14.50
ADTN 150117C00003000 C 01/17/15 3.0 19.20 21.80
ADTN 150117C00005000 C 01/17/15 5.0 17.10 19.90
ADTN 150117C00008000 C 01/17/15 8.0 14.50 16.50
ADTN 150117C00010000 C 01/17/15 10.0 12.50 14.50
ADTN 150117C00013000 C 01/17/15 13.0 8.90 11.50
ADTN 150117C00014000 C 01/17/15 14.0 9.00 10.00
ADTN 150117C00015000 C 01/17/15 15.0 7.90 9.40
ADTN 150117C00016000 C 01/17/15 16.0 7.20 8.20
ADTN 150117C00017000 C 01/17/15 17.0 6.40 7.30
ADTN 150117C00019000 C 01/17/15 19.0 4.90 5.70
ADTN 150117C00020000 C 01/17/15 20.0 4.30 5.30
ADTN 150117C00021000 C 01/17/15 21.0 3.70 4.30
ADTN 150117C00022000 C 01/17/15 22.0 3.20 3.70
ADTN 150117C00024000 C 01/17/15 24.0 2.35 2.70
ADTN 150117C00025000 C 01/17/15 25.0 1.95 2.25
ADTN 150117C00026000 C 01/17/15 26.0 1.55 1.90
ADTN 150117C00027000 C 01/17/15 27.0 1.30 1.55
ADTN 150117C00028000 C 01/17/15 28.0 1.00 1.30
ADTN 150117C00029000 C 01/17/15 29.0 0.80 1.10
ADTN 150117C00030000 C 01/17/15 30.0 0.65 0.90
ADTN 150117C00031000 C 01/17/15 31.0 0.50 0.75
ADTN 150117C00032000 C 01/17/15 32.0 0.40 0.65
ADTN 150117C00033000 C 01/17/15 33.0 0.30 0.55
ADTN 150117C00034000 C 01/17/15 34.0 0.20 0.45
ADTN 150117C00035000 C 01/17/15 35.0 0.20 0.40
ADTN 150117C00040000 C 01/17/15 40.0 0.00 0.25
ADTN 150117P00003000 P 01/17/15 3.0 0.00 0.25
ADTN 150117P00005000 P 01/17/15 5.0 0.00 0.25
ADTN 150117P00008000 P 01/17/15 8.0 0.00 0.25
ADTN 150117P00010000 P 01/17/15 10.0 0.00 0.25
ADTN 150117P00013000 P 01/17/15 13.0 0.10 0.30
ADTN 150117P00014000 P 01/17/15 14.0 0.20 0.40
ADTN 150117P00015000 P 01/17/15 15.0 0.30 0.55
ADTN 150117P00016000 P 01/17/15 16.0 0.40 0.65
ADTN 150117P00017000 P 01/17/15 17.0 0.55 0.80
ADTN 150117P00019000 P 01/17/15 19.0 1.05 1.30
ADTN 150117P00020000 P 01/17/15 20.0 1.35 1.65
ADTN 150117P00021000 P 01/17/15 21.0 1.70 2.05
ADTN 150117P00022000 P 01/17/15 22.0 2.10 2.50
ADTN 150117P00024000 P 01/17/15 24.0 3.10 3.60
ADTN 150117P00025000 P 01/17/15 25.0 3.70 4.20
ADTN 150117P00026000 P 01/17/15 26.0 4.30 4.80
ADTN 150117P00027000 P 01/17/15 27.0 5.00 5.70
ADTN 150117P00028000 P 01/17/15 28.0 5.70 6.50
ADTN 150117P00029000 P 01/17/15 29.0 6.40 7.30
ADTN 150117P00030000 P 01/17/15 30.0 7.20 8.10
ADTN 150117P00031000 P 01/17/15 31.0 8.10 9.00
ADTN 150117P00032000 P 01/17/15 32.0 8.90 9.90
ADTN 150117P00033000 P 01/17/15 33.0 9.80 10.80
ADTN 150117P00034000 P 01/17/15 34.0 10.70 11.70
ADTN 150117P00035000 P 01/17/15 35.0 11.20 13.00
ADTN 150117P00040000 P 01/17/15 40.0 15.40 18.40

OPRA data is delayed 15 minutes.