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 (2017-03-17)Premium Content

Adtran Inc (ADTN)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 170519C00009000 C 05/19/17 9.0 10.40 11.50
ADTN 170519C00010000 C 05/19/17 10.0 9.50 10.50
ADTN 170519C00011000 C 05/19/17 11.0 8.20 9.70
ADTN 170519C00012000 C 05/19/17 12.0 7.40 8.50
ADTN 170519C00013000 C 05/19/17 13.0 6.70 7.60
ADTN 170519C00014000 C 05/19/17 14.0 5.70 6.60
ADTN 170519C00015000 C 05/19/17 15.0 4.70 5.50
ADTN 170519C00016000 C 05/19/17 16.0 3.70 4.30
ADTN 170519C00017000 C 05/19/17 17.0 2.70 3.30
ADTN 170519C00018000 C 05/19/17 18.0 1.70 2.25
ADTN 170519C00019000 C 05/19/17 19.0 1.00 1.25
ADTN 170519C00020000 C 05/19/17 20.0 0.35 0.50
ADTN 170519C00021000 C 05/19/17 21.0 0.05 0.20
ADTN 170519C00022000 C 05/19/17 22.0 0.00 0.10
ADTN 170519C00023000 C 05/19/17 23.0 0.00 0.05
ADTN 170519C00024000 C 05/19/17 24.0 0.00 0.10
ADTN 170519C00025000 C 05/19/17 25.0 0.00 0.05
ADTN 170519C00026000 C 05/19/17 26.0 0.00 0.05
ADTN 170519C00027000 C 05/19/17 27.0 0.00 0.05
ADTN 170519C00028000 C 05/19/17 28.0 0.00 0.05
ADTN 170519C00029000 C 05/19/17 29.0 0.00 0.05
ADTN 170519P00009000 P 05/19/17 9.0 0.00 0.05
ADTN 170519P00010000 P 05/19/17 10.0 0.00 0.05
ADTN 170519P00011000 P 05/19/17 11.0 0.00 0.15
ADTN 170519P00012000 P 05/19/17 12.0 0.00 0.05
ADTN 170519P00013000 P 05/19/17 13.0 0.00 0.05
ADTN 170519P00014000 P 05/19/17 14.0 0.00 0.05
ADTN 170519P00015000 P 05/19/17 15.0 0.00 0.05
ADTN 170519P00016000 P 05/19/17 16.0 0.00 0.05
ADTN 170519P00017000 P 05/19/17 17.0 0.00 0.10
ADTN 170519P00018000 P 05/19/17 18.0 0.00 0.15
ADTN 170519P00019000 P 05/19/17 19.0 0.10 0.25
ADTN 170519P00020000 P 05/19/17 20.0 0.40 0.55
ADTN 170519P00021000 P 05/19/17 21.0 1.10 1.30
ADTN 170519P00022000 P 05/19/17 22.0 1.95 2.30
ADTN 170519P00023000 P 05/19/17 23.0 2.75 3.40
ADTN 170519P00024000 P 05/19/17 24.0 3.60 4.40
ADTN 170519P00025000 P 05/19/17 25.0 4.60 5.50
ADTN 170519P00026000 P 05/19/17 26.0 5.70 6.50
ADTN 170519P00027000 P 05/19/17 27.0 6.30 7.70
ADTN 170519P00028000 P 05/19/17 28.0 7.70 8.60
ADTN 170519P00029000 P 05/19/17 29.0 8.80 9.40
ADTN 170616C00012000 C 06/16/17 12.0 7.70 8.40
ADTN 170616C00013000 C 06/16/17 13.0 6.70 7.40
ADTN 170616C00014000 C 06/16/17 14.0 5.70 6.40
ADTN 170616C00015000 C 06/16/17 15.0 4.70 5.40
ADTN 170616C00016000 C 06/16/17 16.0 3.70 4.30
ADTN 170616C00017000 C 06/16/17 17.0 2.80 3.30
ADTN 170616C00018000 C 06/16/17 18.0 1.85 2.50
ADTN 170616C00019000 C 06/16/17 19.0 1.25 1.40
ADTN 170616C00020000 C 06/16/17 20.0 0.60 0.75
ADTN 170616C00021000 C 06/16/17 21.0 0.25 0.40
ADTN 170616C00022000 C 06/16/17 22.0 0.05 0.20
ADTN 170616C00023000 C 06/16/17 23.0 0.00 0.15
ADTN 170616C00024000 C 06/16/17 24.0 0.00 0.10
ADTN 170616C00025000 C 06/16/17 25.0 0.00 0.05
ADTN 170616C00026000 C 06/16/17 26.0 0.00 0.05
ADTN 170616C00027000 C 06/16/17 27.0 0.00 0.10
ADTN 170616C00028000 C 06/16/17 28.0 0.00 0.05
ADTN 170616P00012000 P 06/16/17 12.0 0.00 0.10
ADTN 170616P00013000 P 06/16/17 13.0 0.00 0.10
ADTN 170616P00014000 P 06/16/17 14.0 0.00 0.05
ADTN 170616P00015000 P 06/16/17 15.0 0.00 0.05
ADTN 170616P00016000 P 06/16/17 16.0 0.00 0.10
ADTN 170616P00017000 P 06/16/17 17.0 0.00 0.20
ADTN 170616P00018000 P 06/16/17 18.0 0.10 0.25
ADTN 170616P00019000 P 06/16/17 19.0 0.30 0.40
ADTN 170616P00020000 P 06/16/17 20.0 0.65 0.80
ADTN 170616P00021000 P 06/16/17 21.0 1.25 1.45
ADTN 170616P00022000 P 06/16/17 22.0 2.05 2.40
ADTN 170616P00023000 P 06/16/17 23.0 2.90 3.30
ADTN 170616P00024000 P 06/16/17 24.0 3.70 4.40
ADTN 170616P00025000 P 06/16/17 25.0 3.40 5.40
ADTN 170616P00026000 P 06/16/17 26.0 5.90 6.30
ADTN 170616P00027000 P 06/16/17 27.0 6.40 7.40
ADTN 170616P00028000 P 06/16/17 28.0 7.80 8.30
ADTN 170818C00014000 C 08/18/17 14.0 5.70 6.30
ADTN 170818C00015000 C 08/18/17 15.0 4.70 5.30
ADTN 170818C00016000 C 08/18/17 16.0 2.05 4.70
ADTN 170818C00017000 C 08/18/17 17.0 3.00 3.40
ADTN 170818C00018000 C 08/18/17 18.0 2.35 2.60
ADTN 170818C00019000 C 08/18/17 19.0 1.65 1.85
ADTN 170818C00020000 C 08/18/17 20.0 1.05 1.30
ADTN 170818C00021000 C 08/18/17 21.0 0.65 0.85
ADTN 170818C00022000 C 08/18/17 22.0 0.35 0.50
ADTN 170818C00023000 C 08/18/17 23.0 0.20 0.30
ADTN 170818C00024000 C 08/18/17 24.0 0.00 0.20
ADTN 170818C00025000 C 08/18/17 25.0 0.00 0.20
ADTN 170818C00026000 C 08/18/17 26.0 0.00 0.15
ADTN 170818C00027000 C 08/18/17 27.0 0.00 0.15
ADTN 170818C00028000 C 08/18/17 28.0 0.00 0.05
ADTN 170818C00029000 C 08/18/17 29.0 0.00 0.10
ADTN 170818C00030000 C 08/18/17 30.0 0.00 0.15
ADTN 170818C00031000 C 08/18/17 31.0 0.00 0.15
ADTN 170818C00032000 C 08/18/17 32.0 0.00 0.05
ADTN 170818P00014000 P 08/18/17 14.0 0.00 0.25
ADTN 170818P00015000 P 08/18/17 15.0 0.05 0.20
ADTN 170818P00016000 P 08/18/17 16.0 0.10 0.25
ADTN 170818P00017000 P 08/18/17 17.0 0.25 0.40
ADTN 170818P00018000 P 08/18/17 18.0 0.45 0.60
ADTN 170818P00019000 P 08/18/17 19.0 0.75 0.90
ADTN 170818P00020000 P 08/18/17 20.0 1.15 1.35
ADTN 170818P00021000 P 08/18/17 21.0 1.70 1.90
ADTN 170818P00022000 P 08/18/17 22.0 2.40 2.65
ADTN 170818P00023000 P 08/18/17 23.0 3.10 3.50
ADTN 170818P00024000 P 08/18/17 24.0 3.90 4.70
ADTN 170818P00025000 P 08/18/17 25.0 4.90 5.60
ADTN 170818P00026000 P 08/18/17 26.0 5.70 6.60
ADTN 170818P00027000 P 08/18/17 27.0 6.70 7.50
ADTN 170818P00028000 P 08/18/17 28.0 7.60 8.70
ADTN 170818P00029000 P 08/18/17 29.0 8.70 9.60
ADTN 170818P00030000 P 08/18/17 30.0 9.70 10.80
ADTN 170818P00031000 P 08/18/17 31.0 9.20 13.10
ADTN 170818P00032000 P 08/18/17 32.0 10.00 12.70
ADTN 171117C00013000 C 11/17/17 13.0 6.60 7.30
ADTN 171117C00014000 C 11/17/17 14.0 5.70 6.40
ADTN 171117C00015000 C 11/17/17 15.0 5.00 5.40
ADTN 171117C00016000 C 11/17/17 16.0 3.90 4.50
ADTN 171117C00017000 C 11/17/17 17.0 3.40 3.70
ADTN 171117C00018000 C 11/17/17 18.0 2.70 3.00
ADTN 171117C00019000 C 11/17/17 19.0 2.05 2.25
ADTN 171117C00020000 C 11/17/17 20.0 1.50 1.80
ADTN 171117C00021000 C 11/17/17 21.0 1.10 1.30
ADTN 171117C00022000 C 11/17/17 22.0 0.70 0.95
ADTN 171117C00023000 C 11/17/17 23.0 0.45 0.65
ADTN 171117C00024000 C 11/17/17 24.0 0.30 0.45
ADTN 171117C00025000 C 11/17/17 25.0 0.20 0.40
ADTN 171117C00026000 C 11/17/17 26.0 0.00 0.30
ADTN 171117C00027000 C 11/17/17 27.0 0.00 0.30
ADTN 171117C00028000 C 11/17/17 28.0 0.00 0.30
ADTN 171117C00029000 C 11/17/17 29.0 0.00 0.20
ADTN 171117P00013000 P 11/17/17 13.0 0.00 0.25
ADTN 171117P00014000 P 11/17/17 14.0 0.10 0.30
ADTN 171117P00015000 P 11/17/17 15.0 0.20 0.40
ADTN 171117P00016000 P 11/17/17 16.0 0.35 0.50
ADTN 171117P00017000 P 11/17/17 17.0 0.55 0.70
ADTN 171117P00018000 P 11/17/17 18.0 0.80 0.95
ADTN 171117P00019000 P 11/17/17 19.0 1.15 1.35
ADTN 171117P00020000 P 11/17/17 20.0 1.60 1.80
ADTN 171117P00021000 P 11/17/17 21.0 2.15 2.35
ADTN 171117P00022000 P 11/17/17 22.0 2.75 3.10
ADTN 171117P00023000 P 11/17/17 23.0 3.50 3.80
ADTN 171117P00024000 P 11/17/17 24.0 4.30 4.60
ADTN 171117P00025000 P 11/17/17 25.0 5.10 5.60
ADTN 171117P00026000 P 11/17/17 26.0 5.90 6.80
ADTN 171117P00027000 P 11/17/17 27.0 6.70 7.80
ADTN 171117P00028000 P 11/17/17 28.0 7.70 8.80
ADTN 171117P00029000 P 11/17/17 29.0 8.80 9.50

OPRA data is delayed 15 minutes.