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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 141122C00013000 C 11/22/14 13.0 6.80 8.90
ADTN 141122C00014000 C 11/22/14 14.0 6.20 7.80
ADTN 141122C00015000 C 11/22/14 15.0 5.40 6.30
ADTN 141122C00016000 C 11/22/14 16.0 4.20 5.30
ADTN 141122C00017000 C 11/22/14 17.0 3.50 4.30
ADTN 141122C00018000 C 11/22/14 18.0 2.50 3.20
ADTN 141122C00019000 C 11/22/14 19.0 1.60 2.25
ADTN 141122C00020000 C 11/22/14 20.0 1.15 1.30
ADTN 141122C00021000 C 11/22/14 21.0 0.55 0.70
ADTN 141122C00022000 C 11/22/14 22.0 0.20 0.30
ADTN 141122C00023000 C 11/22/14 23.0 0.00 0.20
ADTN 141122C00024000 C 11/22/14 24.0 0.00 0.20
ADTN 141122C00025000 C 11/22/14 25.0 0.00 0.20
ADTN 141122C00026000 C 11/22/14 26.0 0.00 0.20
ADTN 141122C00027000 C 11/22/14 27.0 0.00 0.30
ADTN 141122C00028000 C 11/22/14 28.0 0.00 0.20
ADTN 141122C00029000 C 11/22/14 29.0 0.00 0.25
ADTN 141122C00030000 C 11/22/14 30.0 0.00 0.25
ADTN 141122C00031000 C 11/22/14 31.0 0.00 0.25
ADTN 141122C00032000 C 11/22/14 32.0 0.00 0.15
ADTN 141122C00033000 C 11/22/14 33.0 0.00 0.15
ADTN 141122C00034000 C 11/22/14 34.0 0.00 0.20
ADTN 141122C00035000 C 11/22/14 35.0 0.00 0.15
ADTN 141122C00036000 C 11/22/14 36.0 0.00 0.15
ADTN 141122C00037000 C 11/22/14 37.0 0.00 0.15
ADTN 141122P00013000 P 11/22/14 13.0 0.00 0.25
ADTN 141122P00014000 P 11/22/14 14.0 0.00 0.15
ADTN 141122P00015000 P 11/22/14 15.0 0.00 0.15
ADTN 141122P00016000 P 11/22/14 16.0 0.00 0.20
ADTN 141122P00017000 P 11/22/14 17.0 0.00 0.15
ADTN 141122P00018000 P 11/22/14 18.0 0.00 0.25
ADTN 141122P00019000 P 11/22/14 19.0 0.05 0.30
ADTN 141122P00020000 P 11/22/14 20.0 0.25 0.40
ADTN 141122P00021000 P 11/22/14 21.0 0.65 0.75
ADTN 141122P00022000 P 11/22/14 22.0 1.20 1.40
ADTN 141122P00023000 P 11/22/14 23.0 2.00 2.60
ADTN 141122P00024000 P 11/22/14 24.0 2.85 3.70
ADTN 141122P00025000 P 11/22/14 25.0 3.80 4.70
ADTN 141122P00026000 P 11/22/14 26.0 4.80 5.60
ADTN 141122P00027000 P 11/22/14 27.0 5.50 6.70
ADTN 141122P00028000 P 11/22/14 28.0 5.80 8.40
ADTN 141122P00029000 P 11/22/14 29.0 6.30 9.80
ADTN 141122P00030000 P 11/22/14 30.0 7.30 10.80
ADTN 141122P00031000 P 11/22/14 31.0 8.30 12.00
ADTN 141122P00032000 P 11/22/14 32.0 9.30 12.80
ADTN 141122P00033000 P 11/22/14 33.0 10.30 14.00
ADTN 141122P00034000 P 11/22/14 34.0 11.30 14.70
ADTN 141122P00035000 P 11/22/14 35.0 12.40 16.00
ADTN 141122P00036000 P 11/22/14 36.0 13.30 16.80
ADTN 141122P00037000 P 11/22/14 37.0 15.50 16.80
ADTN 141220C00011000 C 12/20/14 11.0 8.90 10.50
ADTN 141220C00012000 C 12/20/14 12.0 7.30 10.60
ADTN 141220C00013000 C 12/20/14 13.0 7.10 9.00
ADTN 141220C00014000 C 12/20/14 14.0 6.50 7.20
ADTN 141220C00015000 C 12/20/14 15.0 5.50 6.20
ADTN 141220C00016000 C 12/20/14 16.0 4.50 5.20
ADTN 141220C00017000 C 12/20/14 17.0 3.50 4.20
ADTN 141220C00018000 C 12/20/14 18.0 2.70 3.30
ADTN 141220C00019000 C 12/20/14 19.0 1.85 2.45
ADTN 141220C00020000 C 12/20/14 20.0 1.45 1.65
ADTN 141220C00021000 C 12/20/14 21.0 0.85 1.05
ADTN 141220C00022000 C 12/20/14 22.0 0.45 0.60
ADTN 141220C00023000 C 12/20/14 23.0 0.25 0.30
ADTN 141220C00024000 C 12/20/14 24.0 0.05 0.25
ADTN 141220C00025000 C 12/20/14 25.0 0.00 0.20
ADTN 141220C00026000 C 12/20/14 26.0 0.00 0.15
ADTN 141220C00027000 C 12/20/14 27.0 0.00 0.15
ADTN 141220P00011000 P 12/20/14 11.0 0.00 0.15
ADTN 141220P00012000 P 12/20/14 12.0 0.00 0.15
ADTN 141220P00013000 P 12/20/14 13.0 0.00 0.15
ADTN 141220P00014000 P 12/20/14 14.0 0.00 0.15
ADTN 141220P00015000 P 12/20/14 15.0 0.00 0.15
ADTN 141220P00016000 P 12/20/14 16.0 0.00 0.20
ADTN 141220P00017000 P 12/20/14 17.0 0.00 0.30
ADTN 141220P00018000 P 12/20/14 18.0 0.10 0.35
ADTN 141220P00019000 P 12/20/14 19.0 0.30 0.45
ADTN 141220P00020000 P 12/20/14 20.0 0.55 0.70
ADTN 141220P00021000 P 12/20/14 21.0 0.95 1.10
ADTN 141220P00022000 P 12/20/14 22.0 1.55 1.75
ADTN 141220P00023000 P 12/20/14 23.0 2.15 2.80
ADTN 141220P00024000 P 12/20/14 24.0 3.00 3.80
ADTN 141220P00025000 P 12/20/14 25.0 3.90 4.70
ADTN 141220P00026000 P 12/20/14 26.0 4.80 5.70
ADTN 141220P00027000 P 12/20/14 27.0 5.90 6.60
ADTN 150117C00003000 C 01/17/15 3.0 17.30 18.50
ADTN 150117C00005000 C 01/17/15 5.0 14.10 17.70
ADTN 150117C00006000 C 01/17/15 6.0 13.10 16.90
ADTN 150117C00008000 C 01/17/15 8.0 11.10 14.90
ADTN 150117C00009000 C 01/17/15 9.0 10.10 13.90
ADTN 150117C00010000 C 01/17/15 10.0 9.20 12.70
ADTN 150117C00011000 C 01/17/15 11.0 9.30 11.30
ADTN 150117C00013000 C 01/17/15 13.0 7.40 8.30
ADTN 150117C00014000 C 01/17/15 14.0 6.40 7.30
ADTN 150117C00015000 C 01/17/15 15.0 5.50 6.30
ADTN 150117C00016000 C 01/17/15 16.0 4.50 5.60
ADTN 150117C00017000 C 01/17/15 17.0 3.60 4.40
ADTN 150117C00019000 C 01/17/15 19.0 2.05 2.70
ADTN 150117C00020000 C 01/17/15 20.0 1.70 1.95
ADTN 150117C00021000 C 01/17/15 21.0 1.10 1.35
ADTN 150117C00022000 C 01/17/15 22.0 0.70 0.90
ADTN 150117C00024000 C 01/17/15 24.0 0.10 0.35
ADTN 150117C00025000 C 01/17/15 25.0 0.05 0.35
ADTN 150117C00026000 C 01/17/15 26.0 0.00 0.25
ADTN 150117C00027000 C 01/17/15 27.0 0.00 0.30
ADTN 150117C00028000 C 01/17/15 28.0 0.00 0.20
ADTN 150117C00029000 C 01/17/15 29.0 0.00 0.20
ADTN 150117C00030000 C 01/17/15 30.0 0.00 0.10
ADTN 150117C00031000 C 01/17/15 31.0 0.00 0.20
ADTN 150117C00032000 C 01/17/15 32.0 0.00 0.20
ADTN 150117C00033000 C 01/17/15 33.0 0.00 0.20
ADTN 150117C00034000 C 01/17/15 34.0 0.00 0.20
ADTN 150117C00035000 C 01/17/15 35.0 0.00 0.15
ADTN 150117C00036000 C 01/17/15 36.0 0.00 0.20
ADTN 150117C00037000 C 01/17/15 37.0 0.00 0.20
ADTN 150117C00040000 C 01/17/15 40.0 0.00 0.20
ADTN 150117P00003000 P 01/17/15 3.0 0.00 0.15
ADTN 150117P00005000 P 01/17/15 5.0 0.00 0.15
ADTN 150117P00006000 P 01/17/15 6.0 0.00 0.20
ADTN 150117P00008000 P 01/17/15 8.0 0.00 0.15
ADTN 150117P00009000 P 01/17/15 9.0 0.00 0.20
ADTN 150117P00010000 P 01/17/15 10.0 0.00 0.15
ADTN 150117P00011000 P 01/17/15 11.0 0.00 0.20
ADTN 150117P00013000 P 01/17/15 13.0 0.00 0.15
ADTN 150117P00014000 P 01/17/15 14.0 0.00 0.30
ADTN 150117P00015000 P 01/17/15 15.0 0.00 0.25
ADTN 150117P00016000 P 01/17/15 16.0 0.05 0.30
ADTN 150117P00017000 P 01/17/15 17.0 0.10 0.35
ADTN 150117P00019000 P 01/17/15 19.0 0.45 0.75
ADTN 150117P00020000 P 01/17/15 20.0 0.75 1.00
ADTN 150117P00021000 P 01/17/15 21.0 1.15 1.40
ADTN 150117P00022000 P 01/17/15 22.0 1.75 2.00
ADTN 150117P00024000 P 01/17/15 24.0 3.10 3.80
ADTN 150117P00025000 P 01/17/15 25.0 4.00 4.80
ADTN 150117P00026000 P 01/17/15 26.0 4.90 5.60
ADTN 150117P00027000 P 01/17/15 27.0 5.80 6.70
ADTN 150117P00028000 P 01/17/15 28.0 6.50 7.70
ADTN 150117P00029000 P 01/17/15 29.0 7.50 9.10
ADTN 150117P00030000 P 01/17/15 30.0 8.80 9.80
ADTN 150117P00031000 P 01/17/15 31.0 8.60 11.10
ADTN 150117P00032000 P 01/17/15 32.0 10.40 11.80
ADTN 150117P00033000 P 01/17/15 33.0 10.40 12.90
ADTN 150117P00034000 P 01/17/15 34.0 11.20 13.80
ADTN 150117P00035000 P 01/17/15 35.0 12.30 14.80
ADTN 150117P00036000 P 01/17/15 36.0 14.40 15.80
ADTN 150117P00037000 P 01/17/15 37.0 14.70 17.70
ADTN 150117P00040000 P 01/17/15 40.0 18.40 19.80
ADTN 150220C00006000 C 02/20/15 6.0 13.30 15.60
ADTN 150220C00008000 C 02/20/15 8.0 11.20 14.80
ADTN 150220C00009000 C 02/20/15 9.0 10.00 13.80
ADTN 150220C00010000 C 02/20/15 10.0 9.20 12.70
ADTN 150220C00011000 C 02/20/15 11.0 8.20 11.70
ADTN 150220C00013000 C 02/20/15 13.0 6.30 9.70
ADTN 150220C00014000 C 02/20/15 14.0 6.40 7.40
ADTN 150220C00015000 C 02/20/15 15.0 5.50 6.50
ADTN 150220C00016000 C 02/20/15 16.0 4.40 5.80
ADTN 150220C00017000 C 02/20/15 17.0 3.80 4.50
ADTN 150220C00018000 C 02/20/15 18.0 3.00 3.70
ADTN 150220C00019000 C 02/20/15 19.0 2.25 2.90
ADTN 150220C00020000 C 02/20/15 20.0 1.95 2.20
ADTN 150220C00021000 C 02/20/15 21.0 1.40 1.65
ADTN 150220C00022000 C 02/20/15 22.0 1.00 1.20
ADTN 150220C00023000 C 02/20/15 23.0 0.65 0.80
ADTN 150220C00024000 C 02/20/15 24.0 0.30 0.55
ADTN 150220C00025000 C 02/20/15 25.0 0.15 0.40
ADTN 150220C00026000 C 02/20/15 26.0 0.10 0.40
ADTN 150220C00027000 C 02/20/15 27.0 0.00 0.25
ADTN 150220C00028000 C 02/20/15 28.0 0.00 0.25
ADTN 150220C00029000 C 02/20/15 29.0 0.00 0.20
ADTN 150220C00030000 C 02/20/15 30.0 0.00 0.20
ADTN 150220C00031000 C 02/20/15 31.0 0.00 0.30
ADTN 150220C00032000 C 02/20/15 32.0 0.00 0.25
ADTN 150220C00033000 C 02/20/15 33.0 0.00 0.25
ADTN 150220C00034000 C 02/20/15 34.0 0.00 0.20
ADTN 150220P00006000 P 02/20/15 6.0 0.00 0.20
ADTN 150220P00008000 P 02/20/15 8.0 0.00 0.20
ADTN 150220P00009000 P 02/20/15 9.0 0.00 0.20
ADTN 150220P00010000 P 02/20/15 10.0 0.00 0.25
ADTN 150220P00011000 P 02/20/15 11.0 0.00 0.20
ADTN 150220P00013000 P 02/20/15 13.0 0.00 0.25
ADTN 150220P00014000 P 02/20/15 14.0 0.00 0.30
ADTN 150220P00015000 P 02/20/15 15.0 0.00 0.35
ADTN 150220P00016000 P 02/20/15 16.0 0.10 0.35
ADTN 150220P00017000 P 02/20/15 17.0 0.20 0.55
ADTN 150220P00018000 P 02/20/15 18.0 0.40 0.75
ADTN 150220P00019000 P 02/20/15 19.0 0.75 1.05
ADTN 150220P00020000 P 02/20/15 20.0 1.10 1.45
ADTN 150220P00021000 P 02/20/15 21.0 1.55 1.85
ADTN 150220P00022000 P 02/20/15 22.0 2.15 2.45
ADTN 150220P00023000 P 02/20/15 23.0 2.70 3.30
ADTN 150220P00024000 P 02/20/15 24.0 3.40 4.10
ADTN 150220P00025000 P 02/20/15 25.0 4.20 5.10
ADTN 150220P00026000 P 02/20/15 26.0 5.10 6.00
ADTN 150220P00027000 P 02/20/15 27.0 5.90 6.90
ADTN 150220P00028000 P 02/20/15 28.0 6.80 7.90
ADTN 150220P00029000 P 02/20/15 29.0 7.70 8.80
ADTN 150220P00030000 P 02/20/15 30.0 7.60 10.80
ADTN 150220P00031000 P 02/20/15 31.0 8.70 11.20
ADTN 150220P00032000 P 02/20/15 32.0 9.30 12.90
ADTN 150220P00033000 P 02/20/15 33.0 10.30 13.90
ADTN 150220P00034000 P 02/20/15 34.0 12.50 13.70
ADTN 150515C00006000 C 05/15/15 6.0 13.30 15.60
ADTN 150515C00008000 C 05/15/15 8.0 10.70 15.10
ADTN 150515C00009000 C 05/15/15 9.0 9.70 14.00
ADTN 150515C00010000 C 05/15/15 10.0 8.70 13.00
ADTN 150515C00011000 C 05/15/15 11.0 7.60 12.10
ADTN 150515C00013000 C 05/15/15 13.0 5.70 10.10
ADTN 150515C00014000 C 05/15/15 14.0 6.50 7.70
ADTN 150515C00015000 C 05/15/15 15.0 5.50 6.40
ADTN 150515C00016000 C 05/15/15 16.0 4.90 5.50
ADTN 150515C00017000 C 05/15/15 17.0 3.70 4.70
ADTN 150515C00018000 C 05/15/15 18.0 3.10 4.00
ADTN 150515C00019000 C 05/15/15 19.0 2.60 3.20
ADTN 150515C00020000 C 05/15/15 20.0 2.00 2.60
ADTN 150515C00021000 C 05/15/15 21.0 1.45 2.05
ADTN 150515C00022000 C 05/15/15 22.0 1.10 1.60
ADTN 150515C00023000 C 05/15/15 23.0 0.75 1.25
ADTN 150515C00024000 C 05/15/15 24.0 0.55 0.95
ADTN 150515C00025000 C 05/15/15 25.0 0.30 0.70
ADTN 150515C00026000 C 05/15/15 26.0 0.15 0.60
ADTN 150515C00027000 C 05/15/15 27.0 0.05 0.40
ADTN 150515C00028000 C 05/15/15 28.0 0.05 0.35
ADTN 150515C00029000 C 05/15/15 29.0 0.00 0.25
ADTN 150515C00030000 C 05/15/15 30.0 0.00 0.25
ADTN 150515C00031000 C 05/15/15 31.0 0.00 0.25
ADTN 150515C00032000 C 05/15/15 32.0 0.00 0.25
ADTN 150515C00033000 C 05/15/15 33.0 0.00 0.25
ADTN 150515C00034000 C 05/15/15 34.0 0.00 0.25
ADTN 150515P00006000 P 05/15/15 6.0 0.00 0.25
ADTN 150515P00008000 P 05/15/15 8.0 0.00 0.25
ADTN 150515P00009000 P 05/15/15 9.0 0.00 0.25
ADTN 150515P00010000 P 05/15/15 10.0 0.00 0.25
ADTN 150515P00011000 P 05/15/15 11.0 0.00 0.25
ADTN 150515P00013000 P 05/15/15 13.0 0.00 0.25
ADTN 150515P00014000 P 05/15/15 14.0 0.10 0.35
ADTN 150515P00015000 P 05/15/15 15.0 0.20 0.50
ADTN 150515P00016000 P 05/15/15 16.0 0.35 0.65
ADTN 150515P00017000 P 05/15/15 17.0 0.45 0.85
ADTN 150515P00018000 P 05/15/15 18.0 0.75 1.15
ADTN 150515P00019000 P 05/15/15 19.0 1.10 1.50
ADTN 150515P00020000 P 05/15/15 20.0 1.50 1.90
ADTN 150515P00021000 P 05/15/15 21.0 2.00 2.45
ADTN 150515P00022000 P 05/15/15 22.0 2.50 3.00
ADTN 150515P00023000 P 05/15/15 23.0 3.10 3.70
ADTN 150515P00024000 P 05/15/15 24.0 3.80 4.60
ADTN 150515P00025000 P 05/15/15 25.0 4.50 5.40
ADTN 150515P00026000 P 05/15/15 26.0 5.40 6.30
ADTN 150515P00027000 P 05/15/15 27.0 6.30 7.00
ADTN 150515P00028000 P 05/15/15 28.0 7.20 7.90
ADTN 150515P00029000 P 05/15/15 29.0 7.80 9.10
ADTN 150515P00030000 P 05/15/15 30.0 8.70 10.00
ADTN 150515P00031000 P 05/15/15 31.0 9.60 10.90
ADTN 150515P00032000 P 05/15/15 32.0 10.50 12.50
ADTN 150515P00033000 P 05/15/15 33.0 10.20 14.60
ADTN 150515P00034000 P 05/15/15 34.0 12.50 13.80

OPRA data is delayed 15 minutes.