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 (2017-06-16)Premium Content

Adtran Inc (ADTN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 170915C00014000 C 09/15/17 14.0 7.10 8.20
ADTN 170915C00015000 C 09/15/17 15.0 6.50 7.10
ADTN 170915C00016000 C 09/15/17 16.0 5.50 5.90
ADTN 170915C00017000 C 09/15/17 17.0 4.40 5.10
ADTN 170915C00018000 C 09/15/17 18.0 3.50 4.10
ADTN 170915C00019000 C 09/15/17 19.0 2.45 3.10
ADTN 170915C00020000 C 09/15/17 20.0 1.55 1.90
ADTN 170915C00021000 C 09/15/17 21.0 0.95 1.05
ADTN 170915C00022000 C 09/15/17 22.0 0.40 0.45
ADTN 170915C00023000 C 09/15/17 23.0 0.10 0.20
ADTN 170915C00024000 C 09/15/17 24.0 0.00 0.10
ADTN 170915C00025000 C 09/15/17 25.0 0.00 0.05
ADTN 170915C00026000 C 09/15/17 26.0 0.00 0.10
ADTN 170915C00027000 C 09/15/17 27.0 0.00 0.30
ADTN 170915C00028000 C 09/15/17 28.0 0.00 0.15
ADTN 170915C00029000 C 09/15/17 29.0 0.00 0.15
ADTN 170915C00030000 C 09/15/17 30.0 0.00 1.40
ADTN 170915C00031000 C 09/15/17 31.0 0.00 1.20
ADTN 170915C00032000 C 09/15/17 32.0 0.00 0.05
ADTN 170915P00014000 P 09/15/17 14.0 0.00 0.05
ADTN 170915P00015000 P 09/15/17 15.0 0.00 2.35
ADTN 170915P00016000 P 09/15/17 16.0 0.00 0.10
ADTN 170915P00017000 P 09/15/17 17.0 0.00 0.05
ADTN 170915P00018000 P 09/15/17 18.0 0.00 0.10
ADTN 170915P00019000 P 09/15/17 19.0 0.00 0.10
ADTN 170915P00020000 P 09/15/17 20.0 0.10 0.20
ADTN 170915P00021000 P 09/15/17 21.0 0.30 0.40
ADTN 170915P00022000 P 09/15/17 22.0 0.75 0.90
ADTN 170915P00023000 P 09/15/17 23.0 1.30 1.75
ADTN 170915P00024000 P 09/15/17 24.0 2.00 2.65
ADTN 170915P00025000 P 09/15/17 25.0 3.20 3.60
ADTN 170915P00026000 P 09/15/17 26.0 3.90 4.60
ADTN 170915P00027000 P 09/15/17 27.0 4.70 5.70
ADTN 170915P00028000 P 09/15/17 28.0 5.70 6.70
ADTN 170915P00029000 P 09/15/17 29.0 6.70 8.10
ADTN 170915P00030000 P 09/15/17 30.0 8.20 8.60
ADTN 170915P00031000 P 09/15/17 31.0 8.80 9.90
ADTN 170915P00032000 P 09/15/17 32.0 9.80 11.00
ADTN 171117C00013000 C 11/17/17 13.0 8.10 9.20
ADTN 171117C00014000 C 11/17/17 14.0 7.10 8.30
ADTN 171117C00015000 C 11/17/17 15.0 6.30 7.20
ADTN 171117C00016000 C 11/17/17 16.0 5.20 6.20
ADTN 171117C00017000 C 11/17/17 17.0 4.30 5.30
ADTN 171117C00018000 C 11/17/17 18.0 3.70 4.40
ADTN 171117C00019000 C 11/17/17 19.0 2.95 3.20
ADTN 171117C00020000 C 11/17/17 20.0 2.10 2.40
ADTN 171117C00021000 C 11/17/17 21.0 1.40 1.65
ADTN 171117C00022000 C 11/17/17 22.0 0.90 1.15
ADTN 171117C00023000 C 11/17/17 23.0 0.50 0.75
ADTN 171117C00024000 C 11/17/17 24.0 0.30 0.45
ADTN 171117C00025000 C 11/17/17 25.0 0.15 0.35
ADTN 171117C00026000 C 11/17/17 26.0 0.05 0.20
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 0.05
ADTN 171117P00013000 P 11/17/17 13.0 0.00 0.05
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 0.15
ADTN 171117P00017000 P 11/17/17 17.0 0.05 0.20
ADTN 171117P00018000 P 11/17/17 18.0 0.15 0.35
ADTN 171117P00019000 P 11/17/17 19.0 0.30 0.45
ADTN 171117P00020000 P 11/17/17 20.0 0.50 0.70
ADTN 171117P00021000 P 11/17/17 21.0 0.85 1.05
ADTN 171117P00022000 P 11/17/17 22.0 1.30 1.55
ADTN 171117P00023000 P 11/17/17 23.0 1.95 2.15
ADTN 171117P00024000 P 11/17/17 24.0 2.70 2.90
ADTN 171117P00025000 P 11/17/17 25.0 3.30 3.90
ADTN 171117P00026000 P 11/17/17 26.0 4.00 5.00
ADTN 171117P00027000 P 11/17/17 27.0 4.90 5.70
ADTN 171117P00028000 P 11/17/17 28.0 6.00 6.70
ADTN 171117P00029000 P 11/17/17 29.0 6.90 7.80
ADTN 180216C00011000 C 02/16/18 11.0 10.20 11.30
ADTN 180216C00012000 C 02/16/18 12.0 9.50 9.90
ADTN 180216C00013000 C 02/16/18 13.0 8.40 9.20
ADTN 180216C00014000 C 02/16/18 14.0 7.50 8.10
ADTN 180216C00015000 C 02/16/18 15.0 6.50 7.40
ADTN 180216C00016000 C 02/16/18 16.0 5.60 6.40
ADTN 180216C00017000 C 02/16/18 17.0 4.80 5.40
ADTN 180216C00018000 C 02/16/18 18.0 3.80 4.40
ADTN 180216C00019000 C 02/16/18 19.0 3.20 3.50
ADTN 180216C00020000 C 02/16/18 20.0 2.55 2.80
ADTN 180216C00021000 C 02/16/18 21.0 1.90 2.20
ADTN 180216C00022000 C 02/16/18 22.0 1.35 1.70
ADTN 180216C00023000 C 02/16/18 23.0 1.00 1.25
ADTN 180216C00024000 C 02/16/18 24.0 0.70 0.90
ADTN 180216C00025000 C 02/16/18 25.0 0.50 0.65
ADTN 180216C00026000 C 02/16/18 26.0 0.25 0.45
ADTN 180216C00027000 C 02/16/18 27.0 0.15 0.30
ADTN 180216C00028000 C 02/16/18 28.0 0.10 0.25
ADTN 180216C00029000 C 02/16/18 29.0 0.00 0.15
ADTN 180216P00011000 P 02/16/18 11.0 0.00 0.10
ADTN 180216P00012000 P 02/16/18 12.0 0.00 0.10
ADTN 180216P00013000 P 02/16/18 13.0 0.00 0.15
ADTN 180216P00014000 P 02/16/18 14.0 0.05 0.15
ADTN 180216P00015000 P 02/16/18 15.0 0.10 0.30
ADTN 180216P00016000 P 02/16/18 16.0 0.20 0.35
ADTN 180216P00017000 P 02/16/18 17.0 0.30 0.45
ADTN 180216P00018000 P 02/16/18 18.0 0.45 0.60
ADTN 180216P00019000 P 02/16/18 19.0 0.65 0.80
ADTN 180216P00020000 P 02/16/18 20.0 0.90 1.15
ADTN 180216P00021000 P 02/16/18 21.0 1.30 1.55
ADTN 180216P00022000 P 02/16/18 22.0 1.70 2.10
ADTN 180216P00023000 P 02/16/18 23.0 2.25 2.65
ADTN 180216P00024000 P 02/16/18 24.0 2.90 3.30
ADTN 180216P00025000 P 02/16/18 25.0 3.70 4.30
ADTN 180216P00026000 P 02/16/18 26.0 4.50 5.00
ADTN 180216P00027000 P 02/16/18 27.0 5.30 5.80
ADTN 180216P00028000 P 02/16/18 28.0 6.20 6.70
ADTN 180216P00029000 P 02/16/18 29.0 6.80 7.80

OPRA data is delayed 15 minutes.