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

Adtran Inc (ADTN)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 141018C00013000 C 10/18/14 13.0 6.80 7.30
ADTN 141018C00014000 C 10/18/14 14.0 5.70 6.30
ADTN 141018C00015000 C 10/18/14 15.0 4.70 5.30
ADTN 141018C00016000 C 10/18/14 16.0 3.50 4.30
ADTN 141018C00017000 C 10/18/14 17.0 2.75 3.30
ADTN 141018C00018000 C 10/18/14 18.0 1.85 2.30
ADTN 141018C00019000 C 10/18/14 19.0 0.85 1.25
ADTN 141018C00020000 C 10/18/14 20.0 0.05 0.25
ADTN 141018C00021000 C 10/18/14 21.0 0.00 0.15
ADTN 141018C00022000 C 10/18/14 22.0 0.00 0.15
ADTN 141018C00023000 C 10/18/14 23.0 0.00 0.10
ADTN 141018C00024000 C 10/18/14 24.0 0.00 0.15
ADTN 141018C00025000 C 10/18/14 25.0 0.00 0.15
ADTN 141018C00026000 C 10/18/14 26.0 0.00 0.15
ADTN 141018C00027000 C 10/18/14 27.0 0.00 0.15
ADTN 141018C00028000 C 10/18/14 28.0 0.00 0.15
ADTN 141018C00029000 C 10/18/14 29.0 0.00 0.15
ADTN 141018C00030000 C 10/18/14 30.0 0.00 0.15
ADTN 141018P00013000 P 10/18/14 13.0 0.00 0.15
ADTN 141018P00014000 P 10/18/14 14.0 0.00 0.15
ADTN 141018P00015000 P 10/18/14 15.0 0.00 0.15
ADTN 141018P00016000 P 10/18/14 16.0 0.00 0.15
ADTN 141018P00017000 P 10/18/14 17.0 0.00 0.15
ADTN 141018P00018000 P 10/18/14 18.0 0.00 0.05
ADTN 141018P00019000 P 10/18/14 19.0 0.00 0.10
ADTN 141018P00020000 P 10/18/14 20.0 0.00 0.25
ADTN 141018P00021000 P 10/18/14 21.0 0.75 1.20
ADTN 141018P00022000 P 10/18/14 22.0 1.75 2.20
ADTN 141018P00023000 P 10/18/14 23.0 2.75 3.20
ADTN 141018P00024000 P 10/18/14 24.0 3.70 4.20
ADTN 141018P00025000 P 10/18/14 25.0 4.60 5.20
ADTN 141018P00026000 P 10/18/14 26.0 5.60 6.30
ADTN 141018P00027000 P 10/18/14 27.0 6.60 7.30
ADTN 141018P00028000 P 10/18/14 28.0 7.00 8.50
ADTN 141018P00029000 P 10/18/14 29.0 7.80 9.90
ADTN 141018P00030000 P 10/18/14 30.0 9.60 10.20
ADTN 141122C00013000 C 11/22/14 13.0 6.80 7.30
ADTN 141122C00014000 C 11/22/14 14.0 5.80 6.30
ADTN 141122C00015000 C 11/22/14 15.0 4.80 5.30
ADTN 141122C00016000 C 11/22/14 16.0 3.80 4.30
ADTN 141122C00017000 C 11/22/14 17.0 2.85 3.40
ADTN 141122C00018000 C 11/22/14 18.0 2.05 2.40
ADTN 141122C00019000 C 11/22/14 19.0 1.45 1.60
ADTN 141122C00020000 C 11/22/14 20.0 0.80 0.90
ADTN 141122C00021000 C 11/22/14 21.0 0.40 0.55
ADTN 141122C00022000 C 11/22/14 22.0 0.20 0.25
ADTN 141122C00023000 C 11/22/14 23.0 0.00 0.25
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 0.15
ADTN 141122C00027000 C 11/22/14 27.0 0.00 0.15
ADTN 141122C00028000 C 11/22/14 28.0 0.00 0.15
ADTN 141122C00029000 C 11/22/14 29.0 0.00 0.15
ADTN 141122C00030000 C 11/22/14 30.0 0.00 0.15
ADTN 141122C00031000 C 11/22/14 31.0 0.00 0.15
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 0.15
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 0.15
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 0.05 0.20
ADTN 141122P00017000 P 11/22/14 17.0 0.10 0.25
ADTN 141122P00018000 P 11/22/14 18.0 0.20 0.30
ADTN 141122P00019000 P 11/22/14 19.0 0.40 0.60
ADTN 141122P00020000 P 11/22/14 20.0 0.75 0.95
ADTN 141122P00021000 P 11/22/14 21.0 1.35 1.65
ADTN 141122P00022000 P 11/22/14 22.0 2.05 2.45
ADTN 141122P00023000 P 11/22/14 23.0 2.95 3.50
ADTN 141122P00024000 P 11/22/14 24.0 3.80 4.40
ADTN 141122P00025000 P 11/22/14 25.0 4.80 5.40
ADTN 141122P00026000 P 11/22/14 26.0 5.80 6.40
ADTN 141122P00027000 P 11/22/14 27.0 6.80 7.40
ADTN 141122P00028000 P 11/22/14 28.0 7.70 8.30
ADTN 141122P00029000 P 11/22/14 29.0 8.70 9.40
ADTN 141122P00030000 P 11/22/14 30.0 9.70 10.40
ADTN 141122P00031000 P 11/22/14 31.0 10.70 11.50
ADTN 141122P00032000 P 11/22/14 32.0 11.70 12.40
ADTN 141122P00033000 P 11/22/14 33.0 12.50 13.50
ADTN 141122P00034000 P 11/22/14 34.0 13.70 14.40
ADTN 141122P00035000 P 11/22/14 35.0 14.70 15.40
ADTN 141122P00036000 P 11/22/14 36.0 15.50 16.40
ADTN 141122P00037000 P 11/22/14 37.0 16.70 17.50
ADTN 150117C00003000 C 01/17/15 3.0 16.50 17.70
ADTN 150117C00005000 C 01/17/15 5.0 14.10 15.90
ADTN 150117C00006000 C 01/17/15 6.0 12.90 15.20
ADTN 150117C00008000 C 01/17/15 8.0 10.90 13.20
ADTN 150117C00009000 C 01/17/15 9.0 10.20 11.70
ADTN 150117C00010000 C 01/17/15 10.0 9.60 10.70
ADTN 150117C00011000 C 01/17/15 11.0 8.80 9.30
ADTN 150117C00013000 C 01/17/15 13.0 6.70 7.30
ADTN 150117C00014000 C 01/17/15 14.0 5.90 6.30
ADTN 150117C00015000 C 01/17/15 15.0 4.90 5.40
ADTN 150117C00016000 C 01/17/15 16.0 4.00 4.40
ADTN 150117C00017000 C 01/17/15 17.0 2.70 3.60
ADTN 150117C00019000 C 01/17/15 19.0 1.85 2.10
ADTN 150117C00020000 C 01/17/15 20.0 1.30 1.50
ADTN 150117C00021000 C 01/17/15 21.0 0.85 1.05
ADTN 150117C00022000 C 01/17/15 22.0 0.55 0.70
ADTN 150117C00024000 C 01/17/15 24.0 0.15 0.35
ADTN 150117C00025000 C 01/17/15 25.0 0.05 0.35
ADTN 150117C00026000 C 01/17/15 26.0 0.05 0.25
ADTN 150117C00027000 C 01/17/15 27.0 0.00 0.20
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 0.20
ADTN 150117C00031000 C 01/17/15 31.0 0.00 0.15
ADTN 150117C00032000 C 01/17/15 32.0 0.00 0.15
ADTN 150117C00033000 C 01/17/15 33.0 0.00 0.15
ADTN 150117C00034000 C 01/17/15 34.0 0.00 0.15
ADTN 150117C00035000 C 01/17/15 35.0 0.00 0.15
ADTN 150117C00036000 C 01/17/15 36.0 0.00 0.15
ADTN 150117C00037000 C 01/17/15 37.0 0.00 0.15
ADTN 150117C00040000 C 01/17/15 40.0 0.00 0.15
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 0.15
ADTN 150117P00008000 P 01/17/15 8.0 0.00 0.15
ADTN 150117P00009000 P 01/17/15 9.0 0.00 0.15
ADTN 150117P00010000 P 01/17/15 10.0 0.00 0.15
ADTN 150117P00011000 P 01/17/15 11.0 0.00 0.15
ADTN 150117P00013000 P 01/17/15 13.0 0.00 0.20
ADTN 150117P00014000 P 01/17/15 14.0 0.00 0.25
ADTN 150117P00015000 P 01/17/15 15.0 0.05 0.30
ADTN 150117P00016000 P 01/17/15 16.0 0.20 0.40
ADTN 150117P00017000 P 01/17/15 17.0 0.35 0.55
ADTN 150117P00019000 P 01/17/15 19.0 0.85 1.05
ADTN 150117P00020000 P 01/17/15 20.0 1.25 1.50
ADTN 150117P00021000 P 01/17/15 21.0 1.80 2.05
ADTN 150117P00022000 P 01/17/15 22.0 2.45 2.85
ADTN 150117P00024000 P 01/17/15 24.0 4.10 4.50
ADTN 150117P00025000 P 01/17/15 25.0 5.00 5.40
ADTN 150117P00026000 P 01/17/15 26.0 5.90 6.40
ADTN 150117P00027000 P 01/17/15 27.0 6.80 7.30
ADTN 150117P00028000 P 01/17/15 28.0 7.80 8.30
ADTN 150117P00029000 P 01/17/15 29.0 8.80 9.30
ADTN 150117P00030000 P 01/17/15 30.0 9.80 10.30
ADTN 150117P00031000 P 01/17/15 31.0 10.60 11.30
ADTN 150117P00032000 P 01/17/15 32.0 11.40 12.60
ADTN 150117P00033000 P 01/17/15 33.0 12.60 13.70
ADTN 150117P00034000 P 01/17/15 34.0 13.70 14.90
ADTN 150117P00035000 P 01/17/15 35.0 14.70 15.40
ADTN 150117P00036000 P 01/17/15 36.0 15.70 16.40
ADTN 150117P00037000 P 01/17/15 37.0 16.70 17.40
ADTN 150117P00040000 P 01/17/15 40.0 19.70 20.60
ADTN 150220C00006000 C 02/20/15 6.0 12.90 14.40
ADTN 150220C00008000 C 02/20/15 8.0 11.40 12.70
ADTN 150220C00009000 C 02/20/15 9.0 10.80 11.30
ADTN 150220C00010000 C 02/20/15 10.0 9.80 10.30
ADTN 150220C00011000 C 02/20/15 11.0 8.80 9.40
ADTN 150220C00013000 C 02/20/15 13.0 6.80 7.30
ADTN 150220C00014000 C 02/20/15 14.0 5.90 6.40
ADTN 150220C00015000 C 02/20/15 15.0 4.50 5.50
ADTN 150220C00016000 C 02/20/15 16.0 3.70 4.50
ADTN 150220C00017000 C 02/20/15 17.0 3.20 3.70
ADTN 150220C00018000 C 02/20/15 18.0 2.50 2.95
ADTN 150220C00019000 C 02/20/15 19.0 1.95 2.30
ADTN 150220C00020000 C 02/20/15 20.0 1.40 1.75
ADTN 150220C00021000 C 02/20/15 21.0 0.95 1.30
ADTN 150220C00022000 C 02/20/15 22.0 0.65 0.95
ADTN 150220C00023000 C 02/20/15 23.0 0.55 0.70
ADTN 150220C00024000 C 02/20/15 24.0 0.30 0.50
ADTN 150220C00025000 C 02/20/15 25.0 0.10 0.45
ADTN 150220C00026000 C 02/20/15 26.0 0.05 0.35
ADTN 150220C00027000 C 02/20/15 27.0 0.05 0.30
ADTN 150220C00028000 C 02/20/15 28.0 0.00 0.25
ADTN 150220C00029000 C 02/20/15 29.0 0.00 0.25
ADTN 150220C00030000 C 02/20/15 30.0 0.00 0.20
ADTN 150220C00031000 C 02/20/15 31.0 0.00 0.20
ADTN 150220C00032000 C 02/20/15 32.0 0.00 0.20
ADTN 150220C00033000 C 02/20/15 33.0 0.00 0.20
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 0.20
ADTN 150220P00011000 P 02/20/15 11.0 0.00 0.20
ADTN 150220P00013000 P 02/20/15 13.0 0.05 0.25
ADTN 150220P00014000 P 02/20/15 14.0 0.10 0.50
ADTN 150220P00015000 P 02/20/15 15.0 0.15 0.40
ADTN 150220P00016000 P 02/20/15 16.0 0.30 0.50
ADTN 150220P00017000 P 02/20/15 17.0 0.55 0.70
ADTN 150220P00018000 P 02/20/15 18.0 0.75 0.95
ADTN 150220P00019000 P 02/20/15 19.0 1.10 1.45
ADTN 150220P00020000 P 02/20/15 20.0 1.55 1.85
ADTN 150220P00021000 P 02/20/15 21.0 2.10 2.45
ADTN 150220P00022000 P 02/20/15 22.0 2.75 3.20
ADTN 150220P00023000 P 02/20/15 23.0 3.50 3.90
ADTN 150220P00024000 P 02/20/15 24.0 4.30 4.80
ADTN 150220P00025000 P 02/20/15 25.0 5.10 5.60
ADTN 150220P00026000 P 02/20/15 26.0 6.10 6.60
ADTN 150220P00027000 P 02/20/15 27.0 7.00 7.50
ADTN 150220P00028000 P 02/20/15 28.0 7.90 8.50
ADTN 150220P00029000 P 02/20/15 29.0 8.90 9.50
ADTN 150220P00030000 P 02/20/15 30.0 9.90 10.40
ADTN 150220P00031000 P 02/20/15 31.0 10.90 11.40
ADTN 150220P00032000 P 02/20/15 32.0 11.90 12.40
ADTN 150220P00033000 P 02/20/15 33.0 12.80 13.70
ADTN 150220P00034000 P 02/20/15 34.0 13.80 14.60
ADTN 150515C00006000 C 05/15/15 6.0 13.00 15.00
ADTN 150515C00008000 C 05/15/15 8.0 11.00 13.10
ADTN 150515C00009000 C 05/15/15 9.0 10.10 11.90
ADTN 150515C00010000 C 05/15/15 10.0 9.80 10.30
ADTN 150515C00011000 C 05/15/15 11.0 8.80 9.30
ADTN 150515C00013000 C 05/15/15 13.0 6.90 7.40
ADTN 150515C00014000 C 05/15/15 14.0 5.90 6.50
ADTN 150515C00015000 C 05/15/15 15.0 5.00 5.60
ADTN 150515C00016000 C 05/15/15 16.0 3.80 4.70
ADTN 150515C00017000 C 05/15/15 17.0 3.40 4.00
ADTN 150515C00018000 C 05/15/15 18.0 2.75 3.30
ADTN 150515C00019000 C 05/15/15 19.0 2.15 2.65
ADTN 150515C00020000 C 05/15/15 20.0 1.65 2.15
ADTN 150515C00021000 C 05/15/15 21.0 1.20 1.70
ADTN 150515C00022000 C 05/15/15 22.0 0.90 1.35
ADTN 150515C00023000 C 05/15/15 23.0 0.60 1.05
ADTN 150515C00024000 C 05/15/15 24.0 0.40 0.80
ADTN 150515C00025000 C 05/15/15 25.0 0.25 0.70
ADTN 150515C00026000 C 05/15/15 26.0 0.30 0.60
ADTN 150515C00027000 C 05/15/15 27.0 0.20 0.50
ADTN 150515C00028000 C 05/15/15 28.0 0.15 0.40
ADTN 150515C00029000 C 05/15/15 29.0 0.00 0.35
ADTN 150515C00030000 C 05/15/15 30.0 0.00 0.35
ADTN 150515C00031000 C 05/15/15 31.0 0.00 0.30
ADTN 150515C00032000 C 05/15/15 32.0 0.00 0.30
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 0.30
ADTN 150515P00013000 P 05/15/15 13.0 0.05 0.40
ADTN 150515P00014000 P 05/15/15 14.0 0.20 0.65
ADTN 150515P00015000 P 05/15/15 15.0 0.35 0.60
ADTN 150515P00016000 P 05/15/15 16.0 0.55 0.80
ADTN 150515P00017000 P 05/15/15 17.0 0.80 1.20
ADTN 150515P00018000 P 05/15/15 18.0 1.10 1.40
ADTN 150515P00019000 P 05/15/15 19.0 1.50 1.75
ADTN 150515P00020000 P 05/15/15 20.0 1.95 2.35
ADTN 150515P00021000 P 05/15/15 21.0 2.50 2.90
ADTN 150515P00022000 P 05/15/15 22.0 3.10 3.60
ADTN 150515P00023000 P 05/15/15 23.0 3.80 4.60
ADTN 150515P00024000 P 05/15/15 24.0 4.60 5.20
ADTN 150515P00025000 P 05/15/15 25.0 5.40 6.00
ADTN 150515P00026000 P 05/15/15 26.0 6.30 6.80
ADTN 150515P00027000 P 05/15/15 27.0 7.20 7.80
ADTN 150515P00028000 P 05/15/15 28.0 8.10 8.70
ADTN 150515P00029000 P 05/15/15 29.0 9.10 9.70
ADTN 150515P00030000 P 05/15/15 30.0 10.00 10.70
ADTN 150515P00031000 P 05/15/15 31.0 11.00 11.60
ADTN 150515P00032000 P 05/15/15 32.0 12.00 12.60
ADTN 150515P00033000 P 05/15/15 33.0 13.00 13.60
ADTN 150515P00034000 P 05/15/15 34.0 14.00 15.60

OPRA data is delayed 15 minutes.