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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 160617C00011000 C 06/17/16 11.0 6.30 9.90
ADTN 160617C00012000 C 06/17/16 12.0 5.30 8.90
ADTN 160617C00013000 C 06/17/16 13.0 4.30 7.90
ADTN 160617C00014000 C 06/17/16 14.0 3.30 6.90
ADTN 160617C00015000 C 06/17/16 15.0 2.55 6.00
ADTN 160617C00016000 C 06/17/16 16.0 1.45 4.90
ADTN 160617C00017000 C 06/17/16 17.0 0.55 3.80
ADTN 160617C00018000 C 06/17/16 18.0 1.00 1.45
ADTN 160617C00019000 C 06/17/16 19.0 0.50 0.65
ADTN 160617C00020000 C 06/17/16 20.0 0.10 0.20
ADTN 160617C00021000 C 06/17/16 21.0 0.00 0.10
ADTN 160617C00022000 C 06/17/16 22.0 0.00 0.15
ADTN 160617C00023000 C 06/17/16 23.0 0.00 0.15
ADTN 160617C00024000 C 06/17/16 24.0 0.00 0.15
ADTN 160617C00025000 C 06/17/16 25.0 0.00 0.15
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 0.15
ADTN 160617P00014000 P 06/17/16 14.0 0.00 0.15
ADTN 160617P00015000 P 06/17/16 15.0 0.00 0.15
ADTN 160617P00016000 P 06/17/16 16.0 0.00 0.15
ADTN 160617P00017000 P 06/17/16 17.0 0.00 0.20
ADTN 160617P00018000 P 06/17/16 18.0 0.05 0.20
ADTN 160617P00019000 P 06/17/16 19.0 0.30 0.45
ADTN 160617P00020000 P 06/17/16 20.0 0.00 2.85
ADTN 160617P00021000 P 06/17/16 21.0 0.20 3.80
ADTN 160617P00022000 P 06/17/16 22.0 1.25 4.50
ADTN 160617P00023000 P 06/17/16 23.0 2.15 5.60
ADTN 160617P00024000 P 06/17/16 24.0 3.10 6.70
ADTN 160617P00025000 P 06/17/16 25.0 4.10 7.70
ADTN 160617P00026000 P 06/17/16 26.0 5.20 8.70
ADTN 160617P00027000 P 06/17/16 27.0 6.10 9.70
ADTN 160617P00028000 P 06/17/16 28.0 7.10 10.70
ADTN 160617P00029000 P 06/17/16 29.0 8.10 11.70
ADTN 160715C00009000 C 07/15/16 9.0 8.30 11.90
ADTN 160715C00010000 C 07/15/16 10.0 7.30 10.90
ADTN 160715C00011000 C 07/15/16 11.0 6.30 9.90
ADTN 160715C00012000 C 07/15/16 12.0 5.50 8.90
ADTN 160715C00013000 C 07/15/16 13.0 4.50 7.90
ADTN 160715C00014000 C 07/15/16 14.0 3.50 6.90
ADTN 160715C00015000 C 07/15/16 15.0 2.50 4.90
ADTN 160715C00016000 C 07/15/16 16.0 1.60 5.00
ADTN 160715C00017000 C 07/15/16 17.0 1.00 4.00
ADTN 160715C00018000 C 07/15/16 18.0 1.60 1.85
ADTN 160715C00019000 C 07/15/16 19.0 0.95 1.05
ADTN 160715C00020000 C 07/15/16 20.0 0.45 0.65
ADTN 160715C00021000 C 07/15/16 21.0 0.20 0.40
ADTN 160715C00022000 C 07/15/16 22.0 0.05 0.25
ADTN 160715C00023000 C 07/15/16 23.0 0.00 0.20
ADTN 160715C00024000 C 07/15/16 24.0 0.00 0.20
ADTN 160715C00025000 C 07/15/16 25.0 0.00 0.20
ADTN 160715C00026000 C 07/15/16 26.0 0.00 0.15
ADTN 160715C00027000 C 07/15/16 27.0 0.00 0.15
ADTN 160715P00009000 P 07/15/16 9.0 0.00 0.15
ADTN 160715P00010000 P 07/15/16 10.0 0.00 0.15
ADTN 160715P00011000 P 07/15/16 11.0 0.00 0.15
ADTN 160715P00012000 P 07/15/16 12.0 0.00 0.15
ADTN 160715P00013000 P 07/15/16 13.0 0.00 0.15
ADTN 160715P00014000 P 07/15/16 14.0 0.00 0.20
ADTN 160715P00015000 P 07/15/16 15.0 0.00 0.20
ADTN 160715P00016000 P 07/15/16 16.0 0.05 0.15
ADTN 160715P00017000 P 07/15/16 17.0 0.20 0.35
ADTN 160715P00018000 P 07/15/16 18.0 0.35 0.55
ADTN 160715P00019000 P 07/15/16 19.0 0.70 0.95
ADTN 160715P00020000 P 07/15/16 20.0 1.25 1.50
ADTN 160715P00021000 P 07/15/16 21.0 0.40 3.80
ADTN 160715P00022000 P 07/15/16 22.0 1.25 4.90
ADTN 160715P00023000 P 07/15/16 23.0 3.70 4.10
ADTN 160715P00024000 P 07/15/16 24.0 4.10 6.60
ADTN 160715P00025000 P 07/15/16 25.0 4.10 7.50
ADTN 160715P00026000 P 07/15/16 26.0 5.10 8.50
ADTN 160715P00027000 P 07/15/16 27.0 6.20 9.70
ADTN 160819C00009000 C 08/19/16 9.0 8.30 11.90
ADTN 160819C00010000 C 08/19/16 10.0 7.40 10.80
ADTN 160819C00011000 C 08/19/16 11.0 6.50 9.90
ADTN 160819C00012000 C 08/19/16 12.0 5.40 8.90
ADTN 160819C00013000 C 08/19/16 13.0 4.50 7.90
ADTN 160819C00014000 C 08/19/16 14.0 3.50 6.90
ADTN 160819C00015000 C 08/19/16 15.0 2.50 6.00
ADTN 160819C00016000 C 08/19/16 16.0 1.60 5.10
ADTN 160819C00017000 C 08/19/16 17.0 0.85 4.20
ADTN 160819C00018000 C 08/19/16 18.0 1.70 1.90
ADTN 160819C00019000 C 08/19/16 19.0 1.05 1.25
ADTN 160819C00020000 C 08/19/16 20.0 0.65 0.80
ADTN 160819C00021000 C 08/19/16 21.0 0.30 0.50
ADTN 160819C00022000 C 08/19/16 22.0 0.10 0.40
ADTN 160819C00023000 C 08/19/16 23.0 0.05 0.25
ADTN 160819C00024000 C 08/19/16 24.0 0.00 0.25
ADTN 160819C00025000 C 08/19/16 25.0 0.00 0.20
ADTN 160819C00026000 C 08/19/16 26.0 0.00 0.20
ADTN 160819C00027000 C 08/19/16 27.0 0.00 0.20
ADTN 160819P00009000 P 08/19/16 9.0 0.00 0.20
ADTN 160819P00010000 P 08/19/16 10.0 0.00 0.20
ADTN 160819P00011000 P 08/19/16 11.0 0.00 0.20
ADTN 160819P00012000 P 08/19/16 12.0 0.00 0.20
ADTN 160819P00013000 P 08/19/16 13.0 0.00 0.20
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 0.10 0.35
ADTN 160819P00017000 P 08/19/16 17.0 0.30 0.50
ADTN 160819P00018000 P 08/19/16 18.0 0.60 0.75
ADTN 160819P00019000 P 08/19/16 19.0 0.95 1.15
ADTN 160819P00020000 P 08/19/16 20.0 1.50 1.75
ADTN 160819P00021000 P 08/19/16 21.0 0.65 4.10
ADTN 160819P00022000 P 08/19/16 22.0 1.50 4.90
ADTN 160819P00023000 P 08/19/16 23.0 2.30 5.80
ADTN 160819P00024000 P 08/19/16 24.0 3.30 6.70
ADTN 160819P00025000 P 08/19/16 25.0 4.50 7.70
ADTN 160819P00026000 P 08/19/16 26.0 5.20 8.70
ADTN 160819P00027000 P 08/19/16 27.0 6.20 9.60
ADTN 161118C00011000 C 11/18/16 11.0 6.00 10.50
ADTN 161118C00012000 C 11/18/16 12.0 5.50 9.00
ADTN 161118C00013000 C 11/18/16 13.0 4.10 8.60
ADTN 161118C00014000 C 11/18/16 14.0 3.60 7.10
ADTN 161118C00015000 C 11/18/16 15.0 2.25 6.70
ADTN 161118C00016000 C 11/18/16 16.0 1.40 5.90
ADTN 161118C00017000 C 11/18/16 17.0 2.75 3.00
ADTN 161118C00018000 C 11/18/16 18.0 2.05 2.35
ADTN 161118C00019000 C 11/18/16 19.0 1.45 1.75
ADTN 161118C00020000 C 11/18/16 20.0 1.00 1.30
ADTN 161118C00021000 C 11/18/16 21.0 0.65 0.95
ADTN 161118C00022000 C 11/18/16 22.0 0.40 0.70
ADTN 161118C00023000 C 11/18/16 23.0 0.30 0.45
ADTN 161118C00024000 C 11/18/16 24.0 0.00 0.50
ADTN 161118C00025000 C 11/18/16 25.0 0.00 0.45
ADTN 161118C00026000 C 11/18/16 26.0 0.00 0.40
ADTN 161118C00027000 C 11/18/16 27.0 0.00 0.35
ADTN 161118C00028000 C 11/18/16 28.0 0.00 0.30
ADTN 161118C00029000 C 11/18/16 29.0 0.00 0.30
ADTN 161118P00011000 P 11/18/16 11.0 0.00 0.30
ADTN 161118P00012000 P 11/18/16 12.0 0.00 0.35
ADTN 161118P00013000 P 11/18/16 13.0 0.00 0.40
ADTN 161118P00014000 P 11/18/16 14.0 0.00 0.50
ADTN 161118P00015000 P 11/18/16 15.0 0.10 0.55
ADTN 161118P00016000 P 11/18/16 16.0 0.45 0.65
ADTN 161118P00017000 P 11/18/16 17.0 0.70 0.90
ADTN 161118P00018000 P 11/18/16 18.0 1.05 1.30
ADTN 161118P00019000 P 11/18/16 19.0 1.45 1.70
ADTN 161118P00020000 P 11/18/16 20.0 2.00 2.25
ADTN 161118P00021000 P 11/18/16 21.0 2.65 2.90
ADTN 161118P00022000 P 11/18/16 22.0 1.30 5.80
ADTN 161118P00023000 P 11/18/16 23.0 2.60 6.50
ADTN 161118P00024000 P 11/18/16 24.0 2.85 7.30
ADTN 161118P00025000 P 11/18/16 25.0 3.90 8.40
ADTN 161118P00026000 P 11/18/16 26.0 5.30 8.90
ADTN 161118P00027000 P 11/18/16 27.0 6.30 9.80
ADTN 161118P00028000 P 11/18/16 28.0 6.70 11.30
ADTN 161118P00029000 P 11/18/16 29.0 7.90 12.30

OPRA data is delayed 15 minutes.