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 (2016-12-16)Premium Content

Adtran Inc (ADTN)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 170317C00014000 C 03/17/17 14.0 7.00 8.50
ADTN 170317C00015000 C 03/17/17 15.0 6.00 7.20
ADTN 170317C00016000 C 03/17/17 16.0 5.00 6.20
ADTN 170317C00017000 C 03/17/17 17.0 4.00 5.60
ADTN 170317C00018000 C 03/17/17 18.0 3.20 4.40
ADTN 170317C00019000 C 03/17/17 19.0 2.35 3.40
ADTN 170317C00020000 C 03/17/17 20.0 1.50 2.10
ADTN 170317C00021000 C 03/17/17 21.0 0.95 1.10
ADTN 170317C00022000 C 03/17/17 22.0 0.40 0.50
ADTN 170317C00023000 C 03/17/17 23.0 0.10 0.25
ADTN 170317C00024000 C 03/17/17 24.0 0.00 0.20
ADTN 170317C00025000 C 03/17/17 25.0 0.00 0.15
ADTN 170317C00026000 C 03/17/17 26.0 0.00 0.15
ADTN 170317C00027000 C 03/17/17 27.0 0.00 0.15
ADTN 170317C00028000 C 03/17/17 28.0 0.00 0.20
ADTN 170317C00029000 C 03/17/17 29.0 0.00 0.15
ADTN 170317C00030000 C 03/17/17 30.0 0.00 0.10
ADTN 170317C00031000 C 03/17/17 31.0 0.00 0.20
ADTN 170317C00032000 C 03/17/17 32.0 0.00 0.15
ADTN 170317P00014000 P 03/17/17 14.0 0.00 0.20
ADTN 170317P00015000 P 03/17/17 15.0 0.00 0.15
ADTN 170317P00016000 P 03/17/17 16.0 0.00 0.15
ADTN 170317P00017000 P 03/17/17 17.0 0.00 0.15
ADTN 170317P00018000 P 03/17/17 18.0 0.00 0.20
ADTN 170317P00019000 P 03/17/17 19.0 0.00 0.25
ADTN 170317P00020000 P 03/17/17 20.0 0.10 0.25
ADTN 170317P00021000 P 03/17/17 21.0 0.25 0.35
ADTN 170317P00022000 P 03/17/17 22.0 0.65 0.80
ADTN 170317P00023000 P 03/17/17 23.0 1.35 1.60
ADTN 170317P00024000 P 03/17/17 24.0 1.70 2.75
ADTN 170317P00025000 P 03/17/17 25.0 2.60 3.80
ADTN 170317P00026000 P 03/17/17 26.0 3.50 4.80
ADTN 170317P00027000 P 03/17/17 27.0 4.30 6.00
ADTN 170317P00028000 P 03/17/17 28.0 5.90 7.00
ADTN 170317P00029000 P 03/17/17 29.0 6.80 8.00
ADTN 170317P00030000 P 03/17/17 30.0 7.50 9.00
ADTN 170317P00031000 P 03/17/17 31.0 8.50 10.00
ADTN 170317P00032000 P 03/17/17 32.0 9.70 10.90
ADTN 170519C00009000 C 05/19/17 9.0 12.00 13.60
ADTN 170519C00010000 C 05/19/17 10.0 11.00 12.70
ADTN 170519C00011000 C 05/19/17 11.0 10.10 11.50
ADTN 170519C00012000 C 05/19/17 12.0 9.00 10.70
ADTN 170519C00013000 C 05/19/17 13.0 8.00 9.70
ADTN 170519C00014000 C 05/19/17 14.0 7.00 8.30
ADTN 170519C00015000 C 05/19/17 15.0 6.20 7.20
ADTN 170519C00016000 C 05/19/17 16.0 5.10 6.30
ADTN 170519C00017000 C 05/19/17 17.0 4.10 5.80
ADTN 170519C00018000 C 05/19/17 18.0 3.40 4.30
ADTN 170519C00019000 C 05/19/17 19.0 2.95 3.20
ADTN 170519C00020000 C 05/19/17 20.0 2.25 2.40
ADTN 170519C00021000 C 05/19/17 21.0 1.55 1.75
ADTN 170519C00022000 C 05/19/17 22.0 1.00 1.20
ADTN 170519C00023000 C 05/19/17 23.0 0.60 0.80
ADTN 170519C00024000 C 05/19/17 24.0 0.35 0.50
ADTN 170519C00025000 C 05/19/17 25.0 0.15 0.35
ADTN 170519C00026000 C 05/19/17 26.0 0.05 0.30
ADTN 170519C00027000 C 05/19/17 27.0 0.00 0.25
ADTN 170519C00028000 C 05/19/17 28.0 0.00 0.25
ADTN 170519C00029000 C 05/19/17 29.0 0.00 0.20
ADTN 170519P00009000 P 05/19/17 9.0 0.00 0.20
ADTN 170519P00010000 P 05/19/17 10.0 0.00 0.15
ADTN 170519P00011000 P 05/19/17 11.0 0.00 0.20
ADTN 170519P00012000 P 05/19/17 12.0 0.00 0.15
ADTN 170519P00013000 P 05/19/17 13.0 0.00 0.15
ADTN 170519P00014000 P 05/19/17 14.0 0.00 0.10
ADTN 170519P00015000 P 05/19/17 15.0 0.00 0.20
ADTN 170519P00016000 P 05/19/17 16.0 0.00 0.20
ADTN 170519P00017000 P 05/19/17 17.0 0.00 0.30
ADTN 170519P00018000 P 05/19/17 18.0 0.15 0.35
ADTN 170519P00019000 P 05/19/17 19.0 0.35 0.50
ADTN 170519P00020000 P 05/19/17 20.0 0.55 0.70
ADTN 170519P00021000 P 05/19/17 21.0 0.90 1.00
ADTN 170519P00022000 P 05/19/17 22.0 1.35 1.50
ADTN 170519P00023000 P 05/19/17 23.0 1.95 2.10
ADTN 170519P00024000 P 05/19/17 24.0 2.65 2.90
ADTN 170519P00025000 P 05/19/17 25.0 2.85 3.90
ADTN 170519P00026000 P 05/19/17 26.0 4.00 5.00
ADTN 170519P00027000 P 05/19/17 27.0 4.60 6.00
ADTN 170519P00028000 P 05/19/17 28.0 5.90 7.10
ADTN 170519P00029000 P 05/19/17 29.0 6.80 7.90
ADTN 170818C00014000 C 08/18/17 14.0 7.10 8.20
ADTN 170818C00015000 C 08/18/17 15.0 6.00 7.30
ADTN 170818C00016000 C 08/18/17 16.0 5.20 6.40
ADTN 170818C00017000 C 08/18/17 17.0 4.60 5.30
ADTN 170818C00018000 C 08/18/17 18.0 3.90 4.40
ADTN 170818C00019000 C 08/18/17 19.0 3.10 3.60
ADTN 170818C00020000 C 08/18/17 20.0 2.65 2.90
ADTN 170818C00021000 C 08/18/17 21.0 2.05 2.25
ADTN 170818C00022000 C 08/18/17 22.0 1.55 1.75
ADTN 170818C00023000 C 08/18/17 23.0 1.10 1.30
ADTN 170818C00024000 C 08/18/17 24.0 0.75 1.00
ADTN 170818C00025000 C 08/18/17 25.0 0.50 0.70
ADTN 170818C00026000 C 08/18/17 26.0 0.35 0.60
ADTN 170818C00027000 C 08/18/17 27.0 0.05 0.60
ADTN 170818C00028000 C 08/18/17 28.0 0.15 0.50
ADTN 170818C00029000 C 08/18/17 29.0 0.00 0.45
ADTN 170818C00030000 C 08/18/17 30.0 0.00 0.45
ADTN 170818C00031000 C 08/18/17 31.0 0.00 0.50
ADTN 170818C00032000 C 08/18/17 32.0 0.00 0.50
ADTN 170818P00014000 P 08/18/17 14.0 0.00 0.50
ADTN 170818P00015000 P 08/18/17 15.0 0.00 0.40
ADTN 170818P00016000 P 08/18/17 16.0 0.05 0.70
ADTN 170818P00017000 P 08/18/17 17.0 0.20 0.55
ADTN 170818P00018000 P 08/18/17 18.0 0.50 0.65
ADTN 170818P00019000 P 08/18/17 19.0 0.70 0.85
ADTN 170818P00020000 P 08/18/17 20.0 1.00 1.20
ADTN 170818P00021000 P 08/18/17 21.0 1.35 1.60
ADTN 170818P00022000 P 08/18/17 22.0 1.90 2.05
ADTN 170818P00023000 P 08/18/17 23.0 2.45 2.65
ADTN 170818P00024000 P 08/18/17 24.0 3.10 3.40
ADTN 170818P00025000 P 08/18/17 25.0 3.80 4.10
ADTN 170818P00026000 P 08/18/17 26.0 4.40 5.10
ADTN 170818P00027000 P 08/18/17 27.0 5.20 6.00
ADTN 170818P00028000 P 08/18/17 28.0 6.10 7.00
ADTN 170818P00029000 P 08/18/17 29.0 7.10 8.10
ADTN 170818P00030000 P 08/18/17 30.0 8.10 9.10
ADTN 170818P00031000 P 08/18/17 31.0 9.00 10.10
ADTN 170818P00032000 P 08/18/17 32.0 10.00 10.90

OPRA data is delayed 15 minutes.