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 (2014-06-20)Premium Content

Adtran Inc (ADTN)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 140816C00013000 C 08/16/14 13.0 8.70 9.50
ADTN 140816C00014000 C 08/16/14 14.0 7.70 8.50
ADTN 140816C00015000 C 08/16/14 15.0 6.80 7.50
ADTN 140816C00016000 C 08/16/14 16.0 5.80 6.50
ADTN 140816C00017000 C 08/16/14 17.0 4.80 5.50
ADTN 140816C00018000 C 08/16/14 18.0 3.80 4.50
ADTN 140816C00019000 C 08/16/14 19.0 2.80 3.50
ADTN 140816C00020000 C 08/16/14 20.0 1.85 2.45
ADTN 140816C00021000 C 08/16/14 21.0 1.15 1.55
ADTN 140816C00022000 C 08/16/14 22.0 0.65 0.80
ADTN 140816C00023000 C 08/16/14 23.0 0.25 0.35
ADTN 140816C00024000 C 08/16/14 24.0 0.05 0.20
ADTN 140816C00025000 C 08/16/14 25.0 0.00 0.15
ADTN 140816C00026000 C 08/16/14 26.0 0.00 0.15
ADTN 140816C00027000 C 08/16/14 27.0 0.00 0.25
ADTN 140816C00028000 C 08/16/14 28.0 0.00 0.25
ADTN 140816C00029000 C 08/16/14 29.0 0.00 0.25
ADTN 140816C00030000 C 08/16/14 30.0 0.00 0.25
ADTN 140816C00031000 C 08/16/14 31.0 0.00 0.15
ADTN 140816C00032000 C 08/16/14 32.0 0.00 0.15
ADTN 140816C00033000 C 08/16/14 33.0 0.00 0.20
ADTN 140816C00034000 C 08/16/14 34.0 0.00 0.15
ADTN 140816C00035000 C 08/16/14 35.0 0.00 0.15
ADTN 140816C00036000 C 08/16/14 36.0 0.00 0.15
ADTN 140816C00037000 C 08/16/14 37.0 0.00 0.15
ADTN 140816P00013000 P 08/16/14 13.0 0.00 0.25
ADTN 140816P00014000 P 08/16/14 14.0 0.00 0.20
ADTN 140816P00015000 P 08/16/14 15.0 0.00 0.20
ADTN 140816P00016000 P 08/16/14 16.0 0.00 0.25
ADTN 140816P00017000 P 08/16/14 17.0 0.00 0.25
ADTN 140816P00018000 P 08/16/14 18.0 0.00 0.15
ADTN 140816P00019000 P 08/16/14 19.0 0.00 0.15
ADTN 140816P00020000 P 08/16/14 20.0 0.05 0.20
ADTN 140816P00021000 P 08/16/14 21.0 0.20 0.35
ADTN 140816P00022000 P 08/16/14 22.0 0.45 0.55
ADTN 140816P00023000 P 08/16/14 23.0 1.00 1.30
ADTN 140816P00024000 P 08/16/14 24.0 1.70 2.35
ADTN 140816P00025000 P 08/16/14 25.0 2.55 3.30
ADTN 140816P00026000 P 08/16/14 26.0 3.50 4.30
ADTN 140816P00027000 P 08/16/14 27.0 4.50 5.30
ADTN 140816P00028000 P 08/16/14 28.0 5.50 6.30
ADTN 140816P00029000 P 08/16/14 29.0 6.40 7.30
ADTN 140816P00030000 P 08/16/14 30.0 7.40 8.30
ADTN 140816P00031000 P 08/16/14 31.0 8.40 9.30
ADTN 140816P00032000 P 08/16/14 32.0 9.10 10.60
ADTN 140816P00033000 P 08/16/14 33.0 10.10 11.60
ADTN 140816P00034000 P 08/16/14 34.0 10.80 12.80
ADTN 140816P00035000 P 08/16/14 35.0 12.00 13.60
ADTN 140816P00036000 P 08/16/14 36.0 13.00 14.60
ADTN 140816P00037000 P 08/16/14 37.0 14.10 15.40
ADTN 140920C00014000 C 09/20/14 14.0 7.70 8.70
ADTN 140920C00015000 C 09/20/14 15.0 6.70 7.60
ADTN 140920C00016000 C 09/20/14 16.0 5.80 6.60
ADTN 140920C00017000 C 09/20/14 17.0 4.80 5.60
ADTN 140920C00018000 C 09/20/14 18.0 3.80 4.60
ADTN 140920C00019000 C 09/20/14 19.0 2.95 3.60
ADTN 140920C00020000 C 09/20/14 20.0 2.15 2.75
ADTN 140920C00021000 C 09/20/14 21.0 1.65 1.95
ADTN 140920C00022000 C 09/20/14 22.0 1.00 1.15
ADTN 140920C00023000 C 09/20/14 23.0 0.55 0.70
ADTN 140920C00024000 C 09/20/14 24.0 0.30 0.45
ADTN 140920C00025000 C 09/20/14 25.0 0.15 0.25
ADTN 140920C00026000 C 09/20/14 26.0 0.05 0.25
ADTN 140920C00027000 C 09/20/14 27.0 0.00 0.20
ADTN 140920C00028000 C 09/20/14 28.0 0.00 0.15
ADTN 140920C00029000 C 09/20/14 29.0 0.00 0.15
ADTN 140920C00030000 C 09/20/14 30.0 0.00 0.25
ADTN 140920P00014000 P 09/20/14 14.0 0.00 0.25
ADTN 140920P00015000 P 09/20/14 15.0 0.00 0.25
ADTN 140920P00016000 P 09/20/14 16.0 0.00 0.15
ADTN 140920P00017000 P 09/20/14 17.0 0.00 0.20
ADTN 140920P00018000 P 09/20/14 18.0 0.05 0.20
ADTN 140920P00019000 P 09/20/14 19.0 0.15 0.30
ADTN 140920P00020000 P 09/20/14 20.0 0.30 0.45
ADTN 140920P00021000 P 09/20/14 21.0 0.50 0.70
ADTN 140920P00022000 P 09/20/14 22.0 0.85 0.95
ADTN 140920P00023000 P 09/20/14 23.0 1.40 1.55
ADTN 140920P00024000 P 09/20/14 24.0 2.00 2.60
ADTN 140920P00025000 P 09/20/14 25.0 2.80 3.40
ADTN 140920P00026000 P 09/20/14 26.0 3.60 4.40
ADTN 140920P00027000 P 09/20/14 27.0 4.60 5.40
ADTN 140920P00028000 P 09/20/14 28.0 5.50 6.30
ADTN 140920P00029000 P 09/20/14 29.0 6.50 7.30
ADTN 140920P00030000 P 09/20/14 30.0 7.50 8.30
ADTN 141122C00013000 C 11/22/14 13.0 8.80 9.80
ADTN 141122C00014000 C 11/22/14 14.0 7.70 9.50
ADTN 141122C00015000 C 11/22/14 15.0 6.70 7.60
ADTN 141122C00016000 C 11/22/14 16.0 5.80 6.60
ADTN 141122C00017000 C 11/22/14 17.0 4.80 5.70
ADTN 141122C00018000 C 11/22/14 18.0 4.10 4.80
ADTN 141122C00019000 C 11/22/14 19.0 3.30 4.00
ADTN 141122C00020000 C 11/22/14 20.0 2.75 3.20
ADTN 141122C00021000 C 11/22/14 21.0 2.10 2.40
ADTN 141122C00022000 C 11/22/14 22.0 1.60 1.85
ADTN 141122C00023000 C 11/22/14 23.0 1.15 1.40
ADTN 141122C00024000 C 11/22/14 24.0 0.80 1.05
ADTN 141122C00025000 C 11/22/14 25.0 0.55 0.80
ADTN 141122C00026000 C 11/22/14 26.0 0.40 0.60
ADTN 141122C00027000 C 11/22/14 27.0 0.25 0.45
ADTN 141122C00028000 C 11/22/14 28.0 0.15 0.35
ADTN 141122C00029000 C 11/22/14 29.0 0.10 0.25
ADTN 141122C00030000 C 11/22/14 30.0 0.05 0.25
ADTN 141122C00031000 C 11/22/14 31.0 0.05 0.25
ADTN 141122C00032000 C 11/22/14 32.0 0.00 0.20
ADTN 141122C00033000 C 11/22/14 33.0 0.00 0.20
ADTN 141122C00034000 C 11/22/14 34.0 0.00 0.20
ADTN 141122C00035000 C 11/22/14 35.0 0.00 0.20
ADTN 141122C00036000 C 11/22/14 36.0 0.00 0.25
ADTN 141122C00037000 C 11/22/14 37.0 0.00 0.25
ADTN 141122P00013000 P 11/22/14 13.0 0.00 0.20
ADTN 141122P00014000 P 11/22/14 14.0 0.00 0.20
ADTN 141122P00015000 P 11/22/14 15.0 0.05 0.25
ADTN 141122P00016000 P 11/22/14 16.0 0.05 0.30
ADTN 141122P00017000 P 11/22/14 17.0 0.20 0.40
ADTN 141122P00018000 P 11/22/14 18.0 0.30 0.50
ADTN 141122P00019000 P 11/22/14 19.0 0.55 0.65
ADTN 141122P00020000 P 11/22/14 20.0 0.80 1.00
ADTN 141122P00021000 P 11/22/14 21.0 1.10 1.25
ADTN 141122P00022000 P 11/22/14 22.0 1.55 1.70
ADTN 141122P00023000 P 11/22/14 23.0 2.10 2.25
ADTN 141122P00024000 P 11/22/14 24.0 2.75 3.20
ADTN 141122P00025000 P 11/22/14 25.0 3.40 3.90
ADTN 141122P00026000 P 11/22/14 26.0 4.10 4.80
ADTN 141122P00027000 P 11/22/14 27.0 4.90 5.70
ADTN 141122P00028000 P 11/22/14 28.0 5.80 6.60
ADTN 141122P00029000 P 11/22/14 29.0 6.70 7.50
ADTN 141122P00030000 P 11/22/14 30.0 7.70 8.50
ADTN 141122P00031000 P 11/22/14 31.0 8.60 9.50
ADTN 141122P00032000 P 11/22/14 32.0 9.60 10.50
ADTN 141122P00033000 P 11/22/14 33.0 10.50 11.50
ADTN 141122P00034000 P 11/22/14 34.0 11.50 12.80
ADTN 141122P00035000 P 11/22/14 35.0 12.50 13.60
ADTN 141122P00036000 P 11/22/14 36.0 13.50 14.60
ADTN 141122P00037000 P 11/22/14 37.0 14.50 15.50
ADTN 150117C00003000 C 01/17/15 3.0 18.60 20.10
ADTN 150117C00005000 C 01/17/15 5.0 16.10 19.00
ADTN 150117C00008000 C 01/17/15 8.0 12.60 15.90
ADTN 150117C00010000 C 01/17/15 10.0 10.60 14.10
ADTN 150117C00013000 C 01/17/15 13.0 8.70 9.60
ADTN 150117C00014000 C 01/17/15 14.0 7.80 8.60
ADTN 150117C00015000 C 01/17/15 15.0 6.90 7.60
ADTN 150117C00016000 C 01/17/15 16.0 5.90 6.70
ADTN 150117C00017000 C 01/17/15 17.0 5.10 5.80
ADTN 150117C00019000 C 01/17/15 19.0 3.50 4.20
ADTN 150117C00020000 C 01/17/15 20.0 3.00 3.40
ADTN 150117C00021000 C 01/17/15 21.0 2.35 2.70
ADTN 150117C00022000 C 01/17/15 22.0 1.85 2.15
ADTN 150117C00024000 C 01/17/15 24.0 1.10 1.35
ADTN 150117C00025000 C 01/17/15 25.0 0.80 1.05
ADTN 150117C00026000 C 01/17/15 26.0 0.60 0.80
ADTN 150117C00027000 C 01/17/15 27.0 0.45 0.70
ADTN 150117C00028000 C 01/17/15 28.0 0.30 0.55
ADTN 150117C00029000 C 01/17/15 29.0 0.20 0.40
ADTN 150117C00030000 C 01/17/15 30.0 0.15 0.35
ADTN 150117C00031000 C 01/17/15 31.0 0.10 0.25
ADTN 150117C00032000 C 01/17/15 32.0 0.05 0.25
ADTN 150117C00033000 C 01/17/15 33.0 0.05 0.25
ADTN 150117C00034000 C 01/17/15 34.0 0.00 0.25
ADTN 150117C00035000 C 01/17/15 35.0 0.00 0.25
ADTN 150117C00040000 C 01/17/15 40.0 0.00 0.25
ADTN 150117P00003000 P 01/17/15 3.0 0.00 0.20
ADTN 150117P00005000 P 01/17/15 5.0 0.00 0.25
ADTN 150117P00008000 P 01/17/15 8.0 0.00 0.25
ADTN 150117P00010000 P 01/17/15 10.0 0.00 0.25
ADTN 150117P00013000 P 01/17/15 13.0 0.00 0.25
ADTN 150117P00014000 P 01/17/15 14.0 0.05 0.25
ADTN 150117P00015000 P 01/17/15 15.0 0.10 0.30
ADTN 150117P00016000 P 01/17/15 16.0 0.20 0.40
ADTN 150117P00017000 P 01/17/15 17.0 0.30 0.55
ADTN 150117P00019000 P 01/17/15 19.0 0.75 1.00
ADTN 150117P00020000 P 01/17/15 20.0 1.00 1.30
ADTN 150117P00021000 P 01/17/15 21.0 1.35 1.70
ADTN 150117P00022000 P 01/17/15 22.0 1.85 2.15
ADTN 150117P00024000 P 01/17/15 24.0 3.00 3.30
ADTN 150117P00025000 P 01/17/15 25.0 3.70 4.30
ADTN 150117P00026000 P 01/17/15 26.0 4.40 5.10
ADTN 150117P00027000 P 01/17/15 27.0 5.10 5.90
ADTN 150117P00028000 P 01/17/15 28.0 6.00 6.80
ADTN 150117P00029000 P 01/17/15 29.0 6.90 7.70
ADTN 150117P00030000 P 01/17/15 30.0 7.80 8.60
ADTN 150117P00031000 P 01/17/15 31.0 8.70 9.60
ADTN 150117P00032000 P 01/17/15 32.0 9.70 10.50
ADTN 150117P00033000 P 01/17/15 33.0 10.50 11.60
ADTN 150117P00034000 P 01/17/15 34.0 11.50 12.60
ADTN 150117P00035000 P 01/17/15 35.0 12.50 13.70
ADTN 150117P00040000 P 01/17/15 40.0 17.40 18.40
ADTN 150220C00013000 C 02/20/15 13.0 8.60 9.60
ADTN 150220C00014000 C 02/20/15 14.0 7.60 8.70
ADTN 150220C00015000 C 02/20/15 15.0 6.70 7.70
ADTN 150220C00016000 C 02/20/15 16.0 6.00 6.70
ADTN 150220C00017000 C 02/20/15 17.0 5.10 5.90
ADTN 150220C00018000 C 02/20/15 18.0 4.40 5.10
ADTN 150220C00019000 C 02/20/15 19.0 3.60 4.30
ADTN 150220C00020000 C 02/20/15 20.0 3.00 3.60
ADTN 150220C00021000 C 02/20/15 21.0 2.40 2.85
ADTN 150220C00022000 C 02/20/15 22.0 1.95 2.30
ADTN 150220C00023000 C 02/20/15 23.0 1.55 1.85
ADTN 150220C00024000 C 02/20/15 24.0 1.20 1.50
ADTN 150220C00025000 C 02/20/15 25.0 0.95 1.30
ADTN 150220C00026000 C 02/20/15 26.0 0.70 1.05
ADTN 150220C00027000 C 02/20/15 27.0 0.55 0.85
ADTN 150220C00028000 C 02/20/15 28.0 0.40 0.65
ADTN 150220C00029000 C 02/20/15 29.0 0.30 0.55
ADTN 150220C00030000 C 02/20/15 30.0 0.20 0.45
ADTN 150220C00031000 C 02/20/15 31.0 0.15 0.35
ADTN 150220C00032000 C 02/20/15 32.0 0.10 0.30
ADTN 150220C00033000 C 02/20/15 33.0 0.05 0.25
ADTN 150220C00034000 C 02/20/15 34.0 0.00 0.25
ADTN 150220P00013000 P 02/20/15 13.0 0.05 0.25
ADTN 150220P00014000 P 02/20/15 14.0 0.10 0.30
ADTN 150220P00015000 P 02/20/15 15.0 0.15 0.35
ADTN 150220P00016000 P 02/20/15 16.0 0.30 0.45
ADTN 150220P00017000 P 02/20/15 17.0 0.45 0.65
ADTN 150220P00018000 P 02/20/15 18.0 0.65 0.85
ADTN 150220P00019000 P 02/20/15 19.0 0.90 1.15
ADTN 150220P00020000 P 02/20/15 20.0 1.20 1.50
ADTN 150220P00021000 P 02/20/15 21.0 1.65 1.80
ADTN 150220P00022000 P 02/20/15 22.0 2.05 2.30
ADTN 150220P00023000 P 02/20/15 23.0 2.55 2.85
ADTN 150220P00024000 P 02/20/15 24.0 3.20 3.50
ADTN 150220P00025000 P 02/20/15 25.0 3.90 4.50
ADTN 150220P00026000 P 02/20/15 26.0 4.70 5.20
ADTN 150220P00027000 P 02/20/15 27.0 5.40 6.10
ADTN 150220P00028000 P 02/20/15 28.0 6.30 6.90
ADTN 150220P00029000 P 02/20/15 29.0 7.10 7.80
ADTN 150220P00030000 P 02/20/15 30.0 8.00 8.70
ADTN 150220P00031000 P 02/20/15 31.0 8.90 9.70
ADTN 150220P00032000 P 02/20/15 32.0 9.90 10.80
ADTN 150220P00033000 P 02/20/15 33.0 10.60 11.70
ADTN 150220P00034000 P 02/20/15 34.0 11.60 12.70

OPRA data is delayed 15 minutes.