Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Adtran Inc (ADTN)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 180615C00007000 C Jun 15, 2018 7.0 7.50 8.40
ADTN 180615C00008000 C Jun 15, 2018 8.0 4.50 9.20
ADTN 180615C00009000 C Jun 15, 2018 9.0 3.60 8.20
ADTN 180615C00010000 C Jun 15, 2018 10.0 2.60 7.40
ADTN 180615C00011000 C Jun 15, 2018 11.0 3.90 4.70
ADTN 180615C00012000 C Jun 15, 2018 12.0 0.60 5.10
ADTN 180615C00013000 C Jun 15, 2018 13.0 0.05 4.80
ADTN 180615C00014000 C Jun 15, 2018 14.0 1.05 1.20
ADTN 180615C00015000 C Jun 15, 2018 15.0 0.30 0.40
ADTN 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
ADTN 180615C00017000 C Jun 15, 2018 17.0 0.00 0.10
ADTN 180615C00018000 C Jun 15, 2018 18.0 0.00 0.10
ADTN 180615C00019000 C Jun 15, 2018 19.0 0.00 0.05
ADTN 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
ADTN 180615C00021000 C Jun 15, 2018 21.0 0.00 0.10
ADTN 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
ADTN 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
ADTN 180615P00007000 P Jun 15, 2018 7.0 0.00 0.15
ADTN 180615P00008000 P Jun 15, 2018 8.0 0.00 0.20
ADTN 180615P00009000 P Jun 15, 2018 9.0 0.00 0.30
ADTN 180615P00010000 P Jun 15, 2018 10.0 0.00 0.25
ADTN 180615P00011000 P Jun 15, 2018 11.0 0.00 0.30
ADTN 180615P00012000 P Jun 15, 2018 12.0 0.00 0.05
ADTN 180615P00013000 P Jun 15, 2018 13.0 0.00 0.05
ADTN 180615P00014000 P Jun 15, 2018 14.0 0.05 0.15
ADTN 180615P00015000 P Jun 15, 2018 15.0 0.25 0.40
ADTN 180615P00016000 P Jun 15, 2018 16.0 0.90 1.10
ADTN 180615P00017000 P Jun 15, 2018 17.0 1.80 2.05
ADTN 180615P00018000 P Jun 15, 2018 18.0 0.65 5.30
ADTN 180615P00019000 P Jun 15, 2018 19.0 3.40 4.10
ADTN 180615P00020000 P Jun 15, 2018 20.0 2.60 7.40
ADTN 180615P00021000 P Jun 15, 2018 21.0 5.40 6.10
ADTN 180615P00022000 P Jun 15, 2018 22.0 4.70 9.30
ADTN 180615P00023000 P Jun 15, 2018 23.0 6.70 8.70
ADTN 180720C00007000 C Jul 20, 2018 7.0 7.60 9.00
ADTN 180720C00008000 C Jul 20, 2018 8.0 5.70 7.70
ADTN 180720C00009000 C Jul 20, 2018 9.0 5.90 6.50
ADTN 180720C00010000 C Jul 20, 2018 10.0 2.60 7.40
ADTN 180720C00011000 C Jul 20, 2018 11.0 4.00 4.20
ADTN 180720C00012000 C Jul 20, 2018 12.0 2.55 3.50
ADTN 180720C00013000 C Jul 20, 2018 13.0 1.95 2.35
ADTN 180720C00014000 C Jul 20, 2018 14.0 1.40 1.50
ADTN 180720C00015000 C Jul 20, 2018 15.0 0.70 0.85
ADTN 180720C00016000 C Jul 20, 2018 16.0 0.30 0.40
ADTN 180720C00017000 C Jul 20, 2018 17.0 0.10 0.20
ADTN 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
ADTN 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
ADTN 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
ADTN 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
ADTN 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
ADTN 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
ADTN 180720P00007000 P Jul 20, 2018 7.0 0.00 0.10
ADTN 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
ADTN 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
ADTN 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
ADTN 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
ADTN 180720P00012000 P Jul 20, 2018 12.0 0.00 0.15
ADTN 180720P00013000 P Jul 20, 2018 13.0 0.10 0.25
ADTN 180720P00014000 P Jul 20, 2018 14.0 0.30 0.40
ADTN 180720P00015000 P Jul 20, 2018 15.0 0.65 0.80
ADTN 180720P00016000 P Jul 20, 2018 16.0 1.20 1.35
ADTN 180720P00017000 P Jul 20, 2018 17.0 1.95 2.25
ADTN 180720P00018000 P Jul 20, 2018 18.0 2.70 4.10
ADTN 180720P00019000 P Jul 20, 2018 19.0 3.40 4.10
ADTN 180720P00020000 P Jul 20, 2018 20.0 4.80 5.80
ADTN 180720P00021000 P Jul 20, 2018 21.0 3.80 8.00
ADTN 180720P00022000 P Jul 20, 2018 22.0 4.70 9.40
ADTN 180720P00023000 P Jul 20, 2018 23.0 7.30 9.10
ADTN 180817C00008000 C Aug 17, 2018 8.0 7.00 7.60
ADTN 180817C00009000 C Aug 17, 2018 9.0 3.70 8.30
ADTN 180817C00010000 C Aug 17, 2018 10.0 2.75 7.30
ADTN 180817C00011000 C Aug 17, 2018 11.0 3.90 4.70
ADTN 180817C00012000 C Aug 17, 2018 12.0 2.40 3.90
ADTN 180817C00013000 C Aug 17, 2018 13.0 2.15 2.40
ADTN 180817C00014000 C Aug 17, 2018 14.0 1.50 1.60
ADTN 180817C00015000 C Aug 17, 2018 15.0 0.85 0.95
ADTN 180817C00016000 C Aug 17, 2018 16.0 0.45 0.50
ADTN 180817C00017000 C Aug 17, 2018 17.0 0.15 0.25
ADTN 180817C00018000 C Aug 17, 2018 18.0 0.00 0.15
ADTN 180817C00019000 C Aug 17, 2018 19.0 0.00 0.10
ADTN 180817C00020000 C Aug 17, 2018 20.0 0.00 0.05
ADTN 180817C00021000 C Aug 17, 2018 21.0 0.00 0.05
ADTN 180817C00022000 C Aug 17, 2018 22.0 0.00 0.05
ADTN 180817C00023000 C Aug 17, 2018 23.0 0.00 0.10
ADTN 180817C00024000 C Aug 17, 2018 24.0 0.00 0.05
ADTN 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
ADTN 180817C00026000 C Aug 17, 2018 26.0 0.00 0.30
ADTN 180817C00027000 C Aug 17, 2018 27.0 0.00 0.10
ADTN 180817C00028000 C Aug 17, 2018 28.0 0.00 0.15
ADTN 180817C00029000 C Aug 17, 2018 29.0 0.00 0.15
ADTN 180817C00030000 C Aug 17, 2018 30.0 0.00 0.10
ADTN 180817P00008000 P Aug 17, 2018 8.0 0.00 0.05
ADTN 180817P00009000 P Aug 17, 2018 9.0 0.00 0.05
ADTN 180817P00010000 P Aug 17, 2018 10.0 0.00 0.10
ADTN 180817P00011000 P Aug 17, 2018 11.0 0.05 0.15
ADTN 180817P00012000 P Aug 17, 2018 12.0 0.10 0.20
ADTN 180817P00013000 P Aug 17, 2018 13.0 0.25 0.35
ADTN 180817P00014000 P Aug 17, 2018 14.0 0.45 0.55
ADTN 180817P00015000 P Aug 17, 2018 15.0 0.80 0.95
ADTN 180817P00016000 P Aug 17, 2018 16.0 1.35 1.55
ADTN 180817P00017000 P Aug 17, 2018 17.0 2.10 2.25
ADTN 180817P00018000 P Aug 17, 2018 18.0 3.00 3.20
ADTN 180817P00019000 P Aug 17, 2018 19.0 3.40 4.80
ADTN 180817P00020000 P Aug 17, 2018 20.0 4.90 5.90
ADTN 180817P00021000 P Aug 17, 2018 21.0 4.50 8.40
ADTN 180817P00022000 P Aug 17, 2018 22.0 6.60 7.70
ADTN 180817P00023000 P Aug 17, 2018 23.0 5.60 10.20
ADTN 180817P00024000 P Aug 17, 2018 24.0 6.60 9.70
ADTN 180817P00025000 P Aug 17, 2018 25.0 8.50 11.50
ADTN 180817P00026000 P Aug 17, 2018 26.0 9.70 12.50
ADTN 180817P00027000 P Aug 17, 2018 27.0 9.70 14.40
ADTN 180817P00028000 P Aug 17, 2018 28.0 10.80 15.40
ADTN 180817P00029000 P Aug 17, 2018 29.0 11.80 16.40
ADTN 180817P00030000 P Aug 17, 2018 30.0 13.50 16.30
ADTN 181116C00008000 C Nov 16, 2018 8.0 6.80 7.60
ADTN 181116C00009000 C Nov 16, 2018 9.0 4.50 7.30
ADTN 181116C00010000 C Nov 16, 2018 10.0 2.75 7.30
ADTN 181116C00011000 C Nov 16, 2018 11.0 4.00 4.40
ADTN 181116C00012000 C Nov 16, 2018 12.0 3.20 3.50
ADTN 181116C00013000 C Nov 16, 2018 13.0 2.50 2.65
ADTN 181116C00014000 C Nov 16, 2018 14.0 1.80 1.90
ADTN 181116C00015000 C Nov 16, 2018 15.0 1.15 1.30
ADTN 181116C00016000 C Nov 16, 2018 16.0 0.75 0.85
ADTN 181116C00017000 C Nov 16, 2018 17.0 0.45 0.55
ADTN 181116C00018000 C Nov 16, 2018 18.0 0.25 0.35
ADTN 181116C00019000 C Nov 16, 2018 19.0 0.10 0.20
ADTN 181116C00020000 C Nov 16, 2018 20.0 0.00 0.15
ADTN 181116C00021000 C Nov 16, 2018 21.0 0.00 0.10
ADTN 181116C00022000 C Nov 16, 2018 22.0 0.00 0.10
ADTN 181116C00023000 C Nov 16, 2018 23.0 0.00 0.10
ADTN 181116C00024000 C Nov 16, 2018 24.0 0.00 0.05
ADTN 181116P00008000 P Nov 16, 2018 8.0 0.00 0.10
ADTN 181116P00009000 P Nov 16, 2018 9.0 0.00 0.15
ADTN 181116P00010000 P Nov 16, 2018 10.0 0.10 0.20
ADTN 181116P00011000 P Nov 16, 2018 11.0 0.10 0.25
ADTN 181116P00012000 P Nov 16, 2018 12.0 0.30 0.40
ADTN 181116P00013000 P Nov 16, 2018 13.0 0.50 0.60
ADTN 181116P00014000 P Nov 16, 2018 14.0 0.70 0.90
ADTN 181116P00015000 P Nov 16, 2018 15.0 1.20 1.30
ADTN 181116P00016000 P Nov 16, 2018 16.0 1.75 1.90
ADTN 181116P00017000 P Nov 16, 2018 17.0 2.30 2.55
ADTN 181116P00018000 P Nov 16, 2018 18.0 3.20 3.40
ADTN 181116P00019000 P Nov 16, 2018 19.0 2.70 4.20
ADTN 181116P00020000 P Nov 16, 2018 20.0 2.75 7.30
ADTN 181116P00021000 P Nov 16, 2018 21.0 3.70 8.50
ADTN 181116P00022000 P Nov 16, 2018 22.0 4.80 9.30
ADTN 181116P00023000 P Nov 16, 2018 23.0 6.00 10.10
ADTN 181116P00024000 P Nov 16, 2018 24.0 8.30 10.70
OPRA data is delayed 15 minutes.