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 (2016-03-18)Premium Content

Adtran Inc (ADTN)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 160520C00006000 C 05/20/16 6.0 12.60 14.50
ADTN 160520C00007000 C 05/20/16 7.0 11.10 12.90
ADTN 160520C00008000 C 05/20/16 8.0 10.10 11.90
ADTN 160520C00009000 C 05/20/16 9.0 8.70 10.80
ADTN 160520C00010000 C 05/20/16 10.0 7.70 9.60
ADTN 160520C00011000 C 05/20/16 11.0 6.70 8.80
ADTN 160520C00012000 C 05/20/16 12.0 6.10 7.80
ADTN 160520C00013000 C 05/20/16 13.0 6.00 6.60
ADTN 160520C00014000 C 05/20/16 14.0 5.00 5.60
ADTN 160520C00015000 C 05/20/16 15.0 4.00 4.60
ADTN 160520C00016000 C 05/20/16 16.0 3.00 3.60
ADTN 160520C00017000 C 05/20/16 17.0 2.10 2.85
ADTN 160520C00018000 C 05/20/16 18.0 1.20 1.60
ADTN 160520C00019000 C 05/20/16 19.0 0.65 0.80
ADTN 160520C00020000 C 05/20/16 20.0 0.20 0.35
ADTN 160520C00021000 C 05/20/16 21.0 0.00 0.20
ADTN 160520C00022000 C 05/20/16 22.0 0.00 0.20
ADTN 160520C00023000 C 05/20/16 23.0 0.00 0.20
ADTN 160520C00024000 C 05/20/16 24.0 0.00 0.15
ADTN 160520C00025000 C 05/20/16 25.0 0.00 0.15
ADTN 160520C00026000 C 05/20/16 26.0 0.00 0.15
ADTN 160520P00006000 P 05/20/16 6.0 0.00 0.15
ADTN 160520P00007000 P 05/20/16 7.0 0.00 0.15
ADTN 160520P00008000 P 05/20/16 8.0 0.00 0.15
ADTN 160520P00009000 P 05/20/16 9.0 0.00 0.15
ADTN 160520P00010000 P 05/20/16 10.0 0.00 0.15
ADTN 160520P00011000 P 05/20/16 11.0 0.00 0.15
ADTN 160520P00012000 P 05/20/16 12.0 0.00 0.15
ADTN 160520P00013000 P 05/20/16 13.0 0.00 0.15
ADTN 160520P00014000 P 05/20/16 14.0 0.00 0.20
ADTN 160520P00015000 P 05/20/16 15.0 0.00 0.20
ADTN 160520P00016000 P 05/20/16 16.0 0.00 0.20
ADTN 160520P00017000 P 05/20/16 17.0 0.00 0.20
ADTN 160520P00018000 P 05/20/16 18.0 0.10 0.25
ADTN 160520P00019000 P 05/20/16 19.0 0.35 0.45
ADTN 160520P00020000 P 05/20/16 20.0 0.85 1.15
ADTN 160520P00021000 P 05/20/16 21.0 0.80 2.20
ADTN 160520P00022000 P 05/20/16 22.0 1.60 3.20
ADTN 160520P00023000 P 05/20/16 23.0 2.80 4.10
ADTN 160520P00024000 P 05/20/16 24.0 3.80 5.10
ADTN 160520P00025000 P 05/20/16 25.0 3.80 7.10
ADTN 160520P00026000 P 05/20/16 26.0 5.30 7.20
ADTN 160617C00011000 C 06/17/16 11.0 7.70 9.70
ADTN 160617C00012000 C 06/17/16 12.0 6.30 9.20
ADTN 160617C00013000 C 06/17/16 13.0 5.30 8.10
ADTN 160617C00014000 C 06/17/16 14.0 4.80 6.20
ADTN 160617C00015000 C 06/17/16 15.0 4.10 5.40
ADTN 160617C00016000 C 06/17/16 16.0 3.10 3.90
ADTN 160617C00017000 C 06/17/16 17.0 1.80 3.50
ADTN 160617C00018000 C 06/17/16 18.0 1.45 1.75
ADTN 160617C00019000 C 06/17/16 19.0 0.90 1.00
ADTN 160617C00020000 C 06/17/16 20.0 0.45 0.55
ADTN 160617C00021000 C 06/17/16 21.0 0.15 0.25
ADTN 160617C00022000 C 06/17/16 22.0 0.00 0.25
ADTN 160617C00023000 C 06/17/16 23.0 0.00 0.25
ADTN 160617C00024000 C 06/17/16 24.0 0.00 0.20
ADTN 160617C00025000 C 06/17/16 25.0 0.00 0.20
ADTN 160617C00026000 C 06/17/16 26.0 0.00 0.15
ADTN 160617C00027000 C 06/17/16 27.0 0.00 0.15
ADTN 160617C00028000 C 06/17/16 28.0 0.00 0.15
ADTN 160617C00029000 C 06/17/16 29.0 0.00 0.15
ADTN 160617P00011000 P 06/17/16 11.0 0.00 0.15
ADTN 160617P00012000 P 06/17/16 12.0 0.00 0.15
ADTN 160617P00013000 P 06/17/16 13.0 0.00 0.20
ADTN 160617P00014000 P 06/17/16 14.0 0.00 0.20
ADTN 160617P00015000 P 06/17/16 15.0 0.00 0.20
ADTN 160617P00016000 P 06/17/16 16.0 0.05 0.20
ADTN 160617P00017000 P 06/17/16 17.0 0.00 0.25
ADTN 160617P00018000 P 06/17/16 18.0 0.25 0.35
ADTN 160617P00019000 P 06/17/16 19.0 0.55 0.65
ADTN 160617P00020000 P 06/17/16 20.0 1.10 1.20
ADTN 160617P00021000 P 06/17/16 21.0 1.25 2.15
ADTN 160617P00022000 P 06/17/16 22.0 1.80 3.10
ADTN 160617P00023000 P 06/17/16 23.0 2.80 4.10
ADTN 160617P00024000 P 06/17/16 24.0 3.70 5.10
ADTN 160617P00025000 P 06/17/16 25.0 4.70 6.10
ADTN 160617P00026000 P 06/17/16 26.0 4.80 7.10
ADTN 160617P00027000 P 06/17/16 27.0 5.80 8.10
ADTN 160617P00028000 P 06/17/16 28.0 6.80 9.70
ADTN 160617P00029000 P 06/17/16 29.0 8.30 10.20
ADTN 160819C00009000 C 08/19/16 9.0 9.70 11.70
ADTN 160819C00010000 C 08/19/16 10.0 9.00 10.70
ADTN 160819C00011000 C 08/19/16 11.0 8.00 9.30
ADTN 160819C00012000 C 08/19/16 12.0 7.00 8.30
ADTN 160819C00013000 C 08/19/16 13.0 6.10 7.50
ADTN 160819C00014000 C 08/19/16 14.0 4.80 6.70
ADTN 160819C00015000 C 08/19/16 15.0 4.20 5.80
ADTN 160819C00016000 C 08/19/16 16.0 3.30 4.40
ADTN 160819C00017000 C 08/19/16 17.0 2.55 3.30
ADTN 160819C00018000 C 08/19/16 18.0 1.90 2.15
ADTN 160819C00019000 C 08/19/16 19.0 1.25 1.50
ADTN 160819C00020000 C 08/19/16 20.0 0.85 1.05
ADTN 160819C00021000 C 08/19/16 21.0 0.50 0.70
ADTN 160819C00022000 C 08/19/16 22.0 0.30 0.45
ADTN 160819C00023000 C 08/19/16 23.0 0.15 0.40
ADTN 160819C00024000 C 08/19/16 24.0 0.00 0.30
ADTN 160819C00025000 C 08/19/16 25.0 0.00 0.25
ADTN 160819C00026000 C 08/19/16 26.0 0.00 0.25
ADTN 160819C00027000 C 08/19/16 27.0 0.00 0.25
ADTN 160819P00009000 P 08/19/16 9.0 0.00 0.20
ADTN 160819P00010000 P 08/19/16 10.0 0.00 0.25
ADTN 160819P00011000 P 08/19/16 11.0 0.00 0.25
ADTN 160819P00012000 P 08/19/16 12.0 0.00 0.25
ADTN 160819P00013000 P 08/19/16 13.0 0.00 0.25
ADTN 160819P00014000 P 08/19/16 14.0 0.00 0.25
ADTN 160819P00015000 P 08/19/16 15.0 0.05 0.30
ADTN 160819P00016000 P 08/19/16 16.0 0.20 0.40
ADTN 160819P00017000 P 08/19/16 17.0 0.40 0.55
ADTN 160819P00018000 P 08/19/16 18.0 0.70 0.85
ADTN 160819P00019000 P 08/19/16 19.0 1.10 1.25
ADTN 160819P00020000 P 08/19/16 20.0 1.65 1.80
ADTN 160819P00021000 P 08/19/16 21.0 2.25 2.50
ADTN 160819P00022000 P 08/19/16 22.0 2.30 3.40
ADTN 160819P00023000 P 08/19/16 23.0 3.10 4.30
ADTN 160819P00024000 P 08/19/16 24.0 3.90 6.30
ADTN 160819P00025000 P 08/19/16 25.0 4.70 6.20
ADTN 160819P00026000 P 08/19/16 26.0 5.50 7.30
ADTN 160819P00027000 P 08/19/16 27.0 6.60 8.20
ADTN 161118C00011000 C 11/18/16 11.0 7.80 9.30
ADTN 161118C00012000 C 11/18/16 12.0 6.70 8.30
ADTN 161118C00013000 C 11/18/16 13.0 6.10 7.60
ADTN 161118C00014000 C 11/18/16 14.0 5.20 6.60
ADTN 161118C00015000 C 11/18/16 15.0 4.40 5.60
ADTN 161118C00016000 C 11/18/16 16.0 3.50 4.70
ADTN 161118C00017000 C 11/18/16 17.0 2.95 3.20
ADTN 161118C00018000 C 11/18/16 18.0 2.25 2.50
ADTN 161118C00019000 C 11/18/16 19.0 1.65 1.95
ADTN 161118C00020000 C 11/18/16 20.0 1.20 1.45
ADTN 161118C00021000 C 11/18/16 21.0 0.85 1.10
ADTN 161118C00022000 C 11/18/16 22.0 0.60 0.80
ADTN 161118C00023000 C 11/18/16 23.0 0.40 0.60
ADTN 161118C00024000 C 11/18/16 24.0 0.25 0.50
ADTN 161118C00025000 C 11/18/16 25.0 0.05 0.50
ADTN 161118C00026000 C 11/18/16 26.0 0.00 0.50
ADTN 161118C00027000 C 11/18/16 27.0 0.00 0.45
ADTN 161118C00028000 C 11/18/16 28.0 0.00 0.40
ADTN 161118C00029000 C 11/18/16 29.0 0.00 0.25
ADTN 161118P00011000 P 11/18/16 11.0 0.00 0.35
ADTN 161118P00012000 P 11/18/16 12.0 0.00 0.40
ADTN 161118P00013000 P 11/18/16 13.0 0.00 0.50
ADTN 161118P00014000 P 11/18/16 14.0 0.05 0.50
ADTN 161118P00015000 P 11/18/16 15.0 0.35 0.55
ADTN 161118P00016000 P 11/18/16 16.0 0.50 0.70
ADTN 161118P00017000 P 11/18/16 17.0 0.80 1.00
ADTN 161118P00018000 P 11/18/16 18.0 1.15 1.35
ADTN 161118P00019000 P 11/18/16 19.0 1.55 1.75
ADTN 161118P00020000 P 11/18/16 20.0 2.05 2.30
ADTN 161118P00021000 P 11/18/16 21.0 2.70 2.95
ADTN 161118P00022000 P 11/18/16 22.0 3.40 3.70
ADTN 161118P00023000 P 11/18/16 23.0 3.30 4.60
ADTN 161118P00024000 P 11/18/16 24.0 4.40 5.50
ADTN 161118P00025000 P 11/18/16 25.0 5.00 6.40
ADTN 161118P00026000 P 11/18/16 26.0 5.90 7.50
ADTN 161118P00027000 P 11/18/16 27.0 6.90 8.30
ADTN 161118P00028000 P 11/18/16 28.0 7.70 9.30
ADTN 161118P00029000 P 11/18/16 29.0 8.80 10.40

OPRA data is delayed 15 minutes.