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 (2016-09-16)Premium Content

Adtran Inc (ADTN)
As of Sep 26 2016 1:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 161021C00009000 C 10/21/16 9.0 8.60 12.00
ADTN 161021C00010000 C 10/21/16 10.0 6.60 11.20
ADTN 161021C00011000 C 10/21/16 11.0 5.60 10.00
ADTN 161021C00012000 C 10/21/16 12.0 5.50 9.00
ADTN 161021C00013000 C 10/21/16 13.0 4.20 7.10
ADTN 161021C00014000 C 10/21/16 14.0 4.20 5.70
ADTN 161021C00015000 C 10/21/16 15.0 3.20 4.90
ADTN 161021C00016000 C 10/21/16 16.0 2.35 3.80
ADTN 161021C00017000 C 10/21/16 17.0 1.25 2.40
ADTN 161021C00018000 C 10/21/16 18.0 1.20 1.70
ADTN 161021C00019000 C 10/21/16 19.0 0.55 0.75
ADTN 161021C00020000 C 10/21/16 20.0 0.25 0.40
ADTN 161021C00021000 C 10/21/16 21.0 0.05 0.45
ADTN 161021C00022000 C 10/21/16 22.0 0.00 0.50
ADTN 161021C00023000 C 10/21/16 23.0 0.00 0.50
ADTN 161021C00024000 C 10/21/16 24.0 0.00 0.50
ADTN 161021C00025000 C 10/21/16 25.0 0.00 0.50
ADTN 161021C00026000 C 10/21/16 26.0 0.00 0.50
ADTN 161021C00027000 C 10/21/16 27.0 0.00 0.50
ADTN 161021P00009000 P 10/21/16 9.0 0.00 0.50
ADTN 161021P00010000 P 10/21/16 10.0 0.00 0.50
ADTN 161021P00011000 P 10/21/16 11.0 0.00 0.50
ADTN 161021P00012000 P 10/21/16 12.0 0.00 0.50
ADTN 161021P00013000 P 10/21/16 13.0 0.00 0.50
ADTN 161021P00014000 P 10/21/16 14.0 0.00 0.50
ADTN 161021P00015000 P 10/21/16 15.0 0.00 0.50
ADTN 161021P00016000 P 10/21/16 16.0 0.00 0.50
ADTN 161021P00017000 P 10/21/16 17.0 0.10 0.40
ADTN 161021P00018000 P 10/21/16 18.0 0.30 0.45
ADTN 161021P00019000 P 10/21/16 19.0 0.65 0.85
ADTN 161021P00020000 P 10/21/16 20.0 1.30 1.90
ADTN 161021P00021000 P 10/21/16 21.0 2.00 2.45
ADTN 161021P00022000 P 10/21/16 22.0 2.05 5.50
ADTN 161021P00023000 P 10/21/16 23.0 3.30 6.30
ADTN 161021P00024000 P 10/21/16 24.0 4.40 6.50
ADTN 161021P00025000 P 10/21/16 25.0 5.00 8.40
ADTN 161021P00026000 P 10/21/16 26.0 5.20 9.40
ADTN 161021P00027000 P 10/21/16 27.0 6.20 10.20
ADTN 161118C00011000 C 11/18/16 11.0 5.50 10.10
ADTN 161118C00012000 C 11/18/16 12.0 4.80 8.80
ADTN 161118C00013000 C 11/18/16 13.0 5.30 6.90
ADTN 161118C00014000 C 11/18/16 14.0 2.75 6.60
ADTN 161118C00015000 C 11/18/16 15.0 3.60 4.30
ADTN 161118C00016000 C 11/18/16 16.0 2.60 3.40
ADTN 161118C00017000 C 11/18/16 17.0 1.95 2.40
ADTN 161118C00018000 C 11/18/16 18.0 1.35 1.45
ADTN 161118C00019000 C 11/18/16 19.0 0.70 0.95
ADTN 161118C00020000 C 11/18/16 20.0 0.35 0.50
ADTN 161118C00021000 C 11/18/16 21.0 0.15 0.40
ADTN 161118C00022000 C 11/18/16 22.0 0.00 0.50
ADTN 161118C00023000 C 11/18/16 23.0 0.00 0.50
ADTN 161118C00024000 C 11/18/16 24.0 0.00 0.50
ADTN 161118C00025000 C 11/18/16 25.0 0.00 0.50
ADTN 161118C00026000 C 11/18/16 26.0 0.00 0.50
ADTN 161118C00027000 C 11/18/16 27.0 0.00 0.50
ADTN 161118C00028000 C 11/18/16 28.0 0.00 0.50
ADTN 161118C00029000 C 11/18/16 29.0 0.00 0.50
ADTN 161118P00011000 P 11/18/16 11.0 0.00 0.50
ADTN 161118P00012000 P 11/18/16 12.0 0.00 0.50
ADTN 161118P00013000 P 11/18/16 13.0 0.00 0.50
ADTN 161118P00014000 P 11/18/16 14.0 0.00 0.50
ADTN 161118P00015000 P 11/18/16 15.0 0.00 0.50
ADTN 161118P00016000 P 11/18/16 16.0 0.10 0.30
ADTN 161118P00017000 P 11/18/16 17.0 0.25 0.45
ADTN 161118P00018000 P 11/18/16 18.0 0.55 0.65
ADTN 161118P00019000 P 11/18/16 19.0 0.90 1.10
ADTN 161118P00020000 P 11/18/16 20.0 1.50 1.95
ADTN 161118P00021000 P 11/18/16 21.0 1.85 4.00
ADTN 161118P00022000 P 11/18/16 22.0 2.30 5.20
ADTN 161118P00023000 P 11/18/16 23.0 2.95 6.00
ADTN 161118P00024000 P 11/18/16 24.0 3.60 7.50
ADTN 161118P00025000 P 11/18/16 25.0 4.30 8.30
ADTN 161118P00026000 P 11/18/16 26.0 6.70 7.70
ADTN 161118P00027000 P 11/18/16 27.0 6.20 10.40
ADTN 161118P00028000 P 11/18/16 28.0 6.90 11.50
ADTN 161118P00029000 P 11/18/16 29.0 8.00 12.50
ADTN 170217C00010000 C 02/17/17 10.0 6.60 11.20
ADTN 170217C00011000 C 02/17/17 11.0 6.30 9.90
ADTN 170217C00012000 C 02/17/17 12.0 6.20 9.20
ADTN 170217C00013000 C 02/17/17 13.0 5.30 6.80
ADTN 170217C00014000 C 02/17/17 14.0 3.70 6.30
ADTN 170217C00015000 C 02/17/17 15.0 2.65 4.70
ADTN 170217C00016000 C 02/17/17 16.0 2.75 3.60
ADTN 170217C00017000 C 02/17/17 17.0 2.45 2.80
ADTN 170217C00018000 C 02/17/17 18.0 1.75 2.05
ADTN 170217C00019000 C 02/17/17 19.0 1.20 1.50
ADTN 170217C00020000 C 02/17/17 20.0 0.80 1.05
ADTN 170217C00021000 C 02/17/17 21.0 0.45 0.70
ADTN 170217C00022000 C 02/17/17 22.0 0.25 0.60
ADTN 170217C00023000 C 02/17/17 23.0 0.00 0.45
ADTN 170217C00024000 C 02/17/17 24.0 0.00 0.45
ADTN 170217C00025000 C 02/17/17 25.0 0.00 0.50
ADTN 170217C00026000 C 02/17/17 26.0 0.00 0.50
ADTN 170217C00027000 C 02/17/17 27.0 0.00 0.50
ADTN 170217C00028000 C 02/17/17 28.0 0.00 0.50
ADTN 170217P00010000 P 02/17/17 10.0 0.00 0.50
ADTN 170217P00011000 P 02/17/17 11.0 0.00 0.50
ADTN 170217P00012000 P 02/17/17 12.0 0.00 0.50
ADTN 170217P00013000 P 02/17/17 13.0 0.00 0.45
ADTN 170217P00014000 P 02/17/17 14.0 0.05 0.50
ADTN 170217P00015000 P 02/17/17 15.0 0.05 0.50
ADTN 170217P00016000 P 02/17/17 16.0 0.40 0.70
ADTN 170217P00017000 P 02/17/17 17.0 0.60 0.90
ADTN 170217P00018000 P 02/17/17 18.0 0.95 1.20
ADTN 170217P00019000 P 02/17/17 19.0 1.40 1.65
ADTN 170217P00020000 P 02/17/17 20.0 1.95 2.25
ADTN 170217P00021000 P 02/17/17 21.0 2.65 3.10
ADTN 170217P00022000 P 02/17/17 22.0 3.30 4.10
ADTN 170217P00023000 P 02/17/17 23.0 4.20 4.80
ADTN 170217P00024000 P 02/17/17 24.0 4.70 6.00
ADTN 170217P00025000 P 02/17/17 25.0 4.50 6.90
ADTN 170217P00026000 P 02/17/17 26.0 5.00 8.30
ADTN 170217P00027000 P 02/17/17 27.0 7.00 10.10
ADTN 170217P00028000 P 02/17/17 28.0 7.30 11.50
ADTN 170519C00009000 C 05/19/17 9.0 7.70 12.20
ADTN 170519C00010000 C 05/19/17 10.0 6.60 10.70
ADTN 170519C00011000 C 05/19/17 11.0 5.50 9.80
ADTN 170519C00012000 C 05/19/17 12.0 6.20 8.50
ADTN 170519C00013000 C 05/19/17 13.0 5.50 7.80
ADTN 170519C00014000 C 05/19/17 14.0 4.70 5.50
ADTN 170519C00015000 C 05/19/17 15.0 3.40 6.50
ADTN 170519C00016000 C 05/19/17 16.0 2.75 4.60
ADTN 170519C00017000 C 05/19/17 17.0 2.35 3.40
ADTN 170519C00018000 C 05/19/17 18.0 2.05 2.40
ADTN 170519C00019000 C 05/19/17 19.0 1.55 1.90
ADTN 170519C00020000 C 05/19/17 20.0 1.15 1.45
ADTN 170519C00021000 C 05/19/17 21.0 0.80 1.10
ADTN 170519C00022000 C 05/19/17 22.0 0.50 0.85
ADTN 170519C00023000 C 05/19/17 23.0 0.15 0.75
ADTN 170519C00024000 C 05/19/17 24.0 0.05 1.20
ADTN 170519C00025000 C 05/19/17 25.0 0.00 0.50
ADTN 170519C00026000 C 05/19/17 26.0 0.00 0.50
ADTN 170519C00027000 C 05/19/17 27.0 0.00 0.50
ADTN 170519P00009000 P 05/19/17 9.0 0.00 0.50
ADTN 170519P00010000 P 05/19/17 10.0 0.00 0.50
ADTN 170519P00011000 P 05/19/17 11.0 0.00 0.45
ADTN 170519P00012000 P 05/19/17 12.0 0.00 0.45
ADTN 170519P00013000 P 05/19/17 13.0 0.05 0.50
ADTN 170519P00014000 P 05/19/17 14.0 0.15 0.55
ADTN 170519P00015000 P 05/19/17 15.0 0.35 0.75
ADTN 170519P00016000 P 05/19/17 16.0 0.65 1.00
ADTN 170519P00017000 P 05/19/17 17.0 0.90 1.25
ADTN 170519P00018000 P 05/19/17 18.0 1.35 1.65
ADTN 170519P00019000 P 05/19/17 19.0 1.80 2.15
ADTN 170519P00020000 P 05/19/17 20.0 2.30 2.70
ADTN 170519P00021000 P 05/19/17 21.0 2.95 3.50
ADTN 170519P00022000 P 05/19/17 22.0 3.30 5.30
ADTN 170519P00023000 P 05/19/17 23.0 4.20 5.10
ADTN 170519P00024000 P 05/19/17 24.0 4.90 6.20
ADTN 170519P00025000 P 05/19/17 25.0 5.50 8.20
ADTN 170519P00026000 P 05/19/17 26.0 6.60 9.60
ADTN 170519P00027000 P 05/19/17 27.0 6.30 10.30

OPRA data is delayed 15 minutes.