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 (2017-09-15)Premium Content

Adtran Inc (ADTN)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 171117C00013000 C 11/17/17 13.0 8.40 9.10
ADTN 171117C00014000 C 11/17/17 14.0 7.40 7.80
ADTN 171117C00015000 C 11/17/17 15.0 6.50 6.90
ADTN 171117C00016000 C 11/17/17 16.0 5.50 5.80
ADTN 171117C00017000 C 11/17/17 17.0 4.50 4.80
ADTN 171117C00018000 C 11/17/17 18.0 3.50 3.80
ADTN 171117C00019000 C 11/17/17 19.0 2.55 2.80
ADTN 171117C00020000 C 11/17/17 20.0 1.60 1.75
ADTN 171117C00021000 C 11/17/17 21.0 0.80 0.90
ADTN 171117C00022000 C 11/17/17 22.0 0.30 0.40
ADTN 171117C00023000 C 11/17/17 23.0 0.05 0.15
ADTN 171117C00024000 C 11/17/17 24.0 0.00 0.15
ADTN 171117C00025000 C 11/17/17 25.0 0.00 0.05
ADTN 171117C00026000 C 11/17/17 26.0 0.00 0.10
ADTN 171117C00027000 C 11/17/17 27.0 0.00 0.10
ADTN 171117C00028000 C 11/17/17 28.0 0.00 0.10
ADTN 171117C00029000 C 11/17/17 29.0 0.00 0.10
ADTN 171117C00030000 C 11/17/17 30.0 0.00 0.10
ADTN 171117P00013000 P 11/17/17 13.0 0.00 0.10
ADTN 171117P00014000 P 11/17/17 14.0 0.00 0.10
ADTN 171117P00015000 P 11/17/17 15.0 0.00 0.10
ADTN 171117P00016000 P 11/17/17 16.0 0.00 0.10
ADTN 171117P00017000 P 11/17/17 17.0 0.00 0.15
ADTN 171117P00018000 P 11/17/17 18.0 0.00 0.15
ADTN 171117P00019000 P 11/17/17 19.0 0.00 0.15
ADTN 171117P00020000 P 11/17/17 20.0 0.10 0.15
ADTN 171117P00021000 P 11/17/17 21.0 0.30 0.40
ADTN 171117P00022000 P 11/17/17 22.0 0.75 0.90
ADTN 171117P00023000 P 11/17/17 23.0 1.45 1.65
ADTN 171117P00024000 P 11/17/17 24.0 2.40 2.60
ADTN 171117P00025000 P 11/17/17 25.0 3.40 3.70
ADTN 171117P00026000 P 11/17/17 26.0 4.40 4.90
ADTN 171117P00027000 P 11/17/17 27.0 5.40 5.60
ADTN 171117P00028000 P 11/17/17 28.0 6.40 6.60
ADTN 171117P00029000 P 11/17/17 29.0 7.40 7.70
ADTN 171117P00030000 P 11/17/17 30.0 8.40 8.90
ADTN 180216C00011000 C 02/16/18 11.0 10.20 11.60
ADTN 180216C00012000 C 02/16/18 12.0 9.40 10.60
ADTN 180216C00013000 C 02/16/18 13.0 8.40 9.60
ADTN 180216C00014000 C 02/16/18 14.0 7.50 7.80
ADTN 180216C00015000 C 02/16/18 15.0 6.50 7.20
ADTN 180216C00016000 C 02/16/18 16.0 5.50 6.00
ADTN 180216C00017000 C 02/16/18 17.0 4.60 5.20
ADTN 180216C00018000 C 02/16/18 18.0 3.70 4.00
ADTN 180216C00019000 C 02/16/18 19.0 2.95 3.10
ADTN 180216C00020000 C 02/16/18 20.0 2.20 2.35
ADTN 180216C00021000 C 02/16/18 21.0 1.55 1.70
ADTN 180216C00022000 C 02/16/18 22.0 1.05 1.15
ADTN 180216C00023000 C 02/16/18 23.0 0.65 0.75
ADTN 180216C00024000 C 02/16/18 24.0 0.35 0.50
ADTN 180216C00025000 C 02/16/18 25.0 0.20 0.30
ADTN 180216C00026000 C 02/16/18 26.0 0.10 0.20
ADTN 180216C00027000 C 02/16/18 27.0 0.05 0.15
ADTN 180216C00028000 C 02/16/18 28.0 0.00 0.20
ADTN 180216C00029000 C 02/16/18 29.0 0.00 0.20
ADTN 180216C00030000 C 02/16/18 30.0 0.00 0.15
ADTN 180216P00011000 P 02/16/18 11.0 0.00 0.15
ADTN 180216P00012000 P 02/16/18 12.0 0.00 0.15
ADTN 180216P00013000 P 02/16/18 13.0 0.00 0.20
ADTN 180216P00014000 P 02/16/18 14.0 0.00 0.20
ADTN 180216P00015000 P 02/16/18 15.0 0.00 0.20
ADTN 180216P00016000 P 02/16/18 16.0 0.05 0.15
ADTN 180216P00017000 P 02/16/18 17.0 0.15 0.25
ADTN 180216P00018000 P 02/16/18 18.0 0.25 0.35
ADTN 180216P00019000 P 02/16/18 19.0 0.40 0.55
ADTN 180216P00020000 P 02/16/18 20.0 0.65 0.80
ADTN 180216P00021000 P 02/16/18 21.0 1.00 1.15
ADTN 180216P00022000 P 02/16/18 22.0 1.50 1.65
ADTN 180216P00023000 P 02/16/18 23.0 2.10 2.25
ADTN 180216P00024000 P 02/16/18 24.0 2.80 3.00
ADTN 180216P00025000 P 02/16/18 25.0 3.60 3.80
ADTN 180216P00026000 P 02/16/18 26.0 4.50 5.00
ADTN 180216P00027000 P 02/16/18 27.0 5.40 5.70
ADTN 180216P00028000 P 02/16/18 28.0 6.40 7.00
ADTN 180216P00029000 P 02/16/18 29.0 7.40 8.10
ADTN 180216P00030000 P 02/16/18 30.0 8.40 9.30
ADTN 180518C00014000 C 05/18/18 14.0 7.50 7.80
ADTN 180518C00015000 C 05/18/18 15.0 6.40 7.00
ADTN 180518C00016000 C 05/18/18 16.0 5.40 6.40
ADTN 180518C00017000 C 05/18/18 17.0 4.90 5.10
ADTN 180518C00018000 C 05/18/18 18.0 4.00 4.30
ADTN 180518C00019000 C 05/18/18 19.0 3.30 3.50
ADTN 180518C00020000 C 05/18/18 20.0 2.60 2.80
ADTN 180518C00021000 C 05/18/18 21.0 2.00 2.25
ADTN 180518C00022000 C 05/18/18 22.0 1.50 1.65
ADTN 180518C00023000 C 05/18/18 23.0 0.85 1.25
ADTN 180518C00024000 C 05/18/18 24.0 0.75 0.90
ADTN 180518C00025000 C 05/18/18 25.0 0.50 0.65
ADTN 180518C00026000 C 05/18/18 26.0 0.30 0.45
ADTN 180518C00027000 C 05/18/18 27.0 0.20 0.30
ADTN 180518C00028000 C 05/18/18 28.0 0.15 0.25
ADTN 180518C00029000 C 05/18/18 29.0 0.05 0.15
ADTN 180518C00030000 C 05/18/18 30.0 0.00 0.30
ADTN 180518P00014000 P 05/18/18 14.0 0.10 0.20
ADTN 180518P00015000 P 05/18/18 15.0 0.15 0.25
ADTN 180518P00016000 P 05/18/18 16.0 0.25 0.35
ADTN 180518P00017000 P 05/18/18 17.0 0.35 0.50
ADTN 180518P00018000 P 05/18/18 18.0 0.55 0.70
ADTN 180518P00019000 P 05/18/18 19.0 0.80 0.90
ADTN 180518P00020000 P 05/18/18 20.0 1.10 1.25
ADTN 180518P00021000 P 05/18/18 21.0 1.50 1.60
ADTN 180518P00022000 P 05/18/18 22.0 1.95 2.15
ADTN 180518P00023000 P 05/18/18 23.0 2.55 2.70
ADTN 180518P00024000 P 05/18/18 24.0 3.10 3.40
ADTN 180518P00025000 P 05/18/18 25.0 3.90 4.10
ADTN 180518P00026000 P 05/18/18 26.0 4.70 5.00
ADTN 180518P00027000 P 05/18/18 27.0 5.60 5.80
ADTN 180518P00028000 P 05/18/18 28.0 6.30 6.80
ADTN 180518P00029000 P 05/18/18 29.0 7.30 8.20
ADTN 180518P00030000 P 05/18/18 30.0 8.40 8.80

OPRA data is delayed 15 minutes.