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 (2016-06-17)Premium Content

Adtran Inc (ADTN)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 160715C00009000 C 07/15/16 9.0 7.50 9.10
ADTN 160715C00010000 C 07/15/16 10.0 5.50 8.90
ADTN 160715C00011000 C 07/15/16 11.0 4.50 7.90
ADTN 160715C00012000 C 07/15/16 12.0 4.70 6.00
ADTN 160715C00013000 C 07/15/16 13.0 3.80 5.00
ADTN 160715C00014000 C 07/15/16 14.0 1.60 4.00
ADTN 160715C00015000 C 07/15/16 15.0 2.05 3.20
ADTN 160715C00016000 C 07/15/16 16.0 1.30 1.70
ADTN 160715C00017000 C 07/15/16 17.0 0.70 1.05
ADTN 160715C00018000 C 07/15/16 18.0 0.30 0.60
ADTN 160715C00019000 C 07/15/16 19.0 0.15 0.20
ADTN 160715C00020000 C 07/15/16 20.0 0.00 0.25
ADTN 160715C00021000 C 07/15/16 21.0 0.00 0.25
ADTN 160715C00022000 C 07/15/16 22.0 0.00 0.20
ADTN 160715C00023000 C 07/15/16 23.0 0.00 0.20
ADTN 160715C00024000 C 07/15/16 24.0 0.00 0.20
ADTN 160715C00025000 C 07/15/16 25.0 0.00 0.20
ADTN 160715C00026000 C 07/15/16 26.0 0.00 0.20
ADTN 160715C00027000 C 07/15/16 27.0 0.00 0.20
ADTN 160715P00009000 P 07/15/16 9.0 0.00 0.20
ADTN 160715P00010000 P 07/15/16 10.0 0.00 0.20
ADTN 160715P00011000 P 07/15/16 11.0 0.00 0.20
ADTN 160715P00012000 P 07/15/16 12.0 0.00 0.20
ADTN 160715P00013000 P 07/15/16 13.0 0.00 0.20
ADTN 160715P00014000 P 07/15/16 14.0 0.00 0.20
ADTN 160715P00015000 P 07/15/16 15.0 0.00 0.25
ADTN 160715P00016000 P 07/15/16 16.0 0.20 0.45
ADTN 160715P00017000 P 07/15/16 17.0 0.50 0.75
ADTN 160715P00018000 P 07/15/16 18.0 1.10 1.35
ADTN 160715P00019000 P 07/15/16 19.0 1.40 2.15
ADTN 160715P00020000 P 07/15/16 20.0 2.10 3.30
ADTN 160715P00021000 P 07/15/16 21.0 3.00 4.30
ADTN 160715P00022000 P 07/15/16 22.0 4.00 5.30
ADTN 160715P00023000 P 07/15/16 23.0 5.00 6.30
ADTN 160715P00024000 P 07/15/16 24.0 5.10 8.50
ADTN 160715P00025000 P 07/15/16 25.0 6.10 9.50
ADTN 160715P00026000 P 07/15/16 26.0 7.20 10.60
ADTN 160715P00027000 P 07/15/16 27.0 8.90 10.30
ADTN 160819C00009000 C 08/19/16 9.0 7.60 9.30
ADTN 160819C00010000 C 08/19/16 10.0 5.30 8.80
ADTN 160819C00011000 C 08/19/16 11.0 5.80 7.30
ADTN 160819C00012000 C 08/19/16 12.0 4.90 6.00
ADTN 160819C00013000 C 08/19/16 13.0 3.90 5.00
ADTN 160819C00014000 C 08/19/16 14.0 3.00 4.10
ADTN 160819C00015000 C 08/19/16 15.0 2.25 3.20
ADTN 160819C00016000 C 08/19/16 16.0 1.50 1.75
ADTN 160819C00017000 C 08/19/16 17.0 0.90 1.15
ADTN 160819C00018000 C 08/19/16 18.0 0.50 0.70
ADTN 160819C00019000 C 08/19/16 19.0 0.20 0.45
ADTN 160819C00020000 C 08/19/16 20.0 0.05 0.40
ADTN 160819C00021000 C 08/19/16 21.0 0.00 0.30
ADTN 160819C00022000 C 08/19/16 22.0 0.00 0.25
ADTN 160819C00023000 C 08/19/16 23.0 0.00 0.20
ADTN 160819C00024000 C 08/19/16 24.0 0.00 0.20
ADTN 160819C00025000 C 08/19/16 25.0 0.00 0.20
ADTN 160819C00026000 C 08/19/16 26.0 0.00 0.20
ADTN 160819C00027000 C 08/19/16 27.0 0.00 0.20
ADTN 160819P00009000 P 08/19/16 9.0 0.00 0.20
ADTN 160819P00010000 P 08/19/16 10.0 0.00 0.20
ADTN 160819P00011000 P 08/19/16 11.0 0.00 0.20
ADTN 160819P00012000 P 08/19/16 12.0 0.00 0.20
ADTN 160819P00013000 P 08/19/16 13.0 0.00 0.20
ADTN 160819P00014000 P 08/19/16 14.0 0.00 0.25
ADTN 160819P00015000 P 08/19/16 15.0 0.20 0.40
ADTN 160819P00016000 P 08/19/16 16.0 0.40 0.65
ADTN 160819P00017000 P 08/19/16 17.0 0.75 1.00
ADTN 160819P00018000 P 08/19/16 18.0 1.35 1.60
ADTN 160819P00019000 P 08/19/16 19.0 1.75 2.40
ADTN 160819P00020000 P 08/19/16 20.0 2.30 3.30
ADTN 160819P00021000 P 08/19/16 21.0 3.20 4.30
ADTN 160819P00022000 P 08/19/16 22.0 4.10 5.30
ADTN 160819P00023000 P 08/19/16 23.0 5.00 6.30
ADTN 160819P00024000 P 08/19/16 24.0 5.80 7.30
ADTN 160819P00025000 P 08/19/16 25.0 6.20 8.50
ADTN 160819P00026000 P 08/19/16 26.0 7.20 10.60
ADTN 160819P00027000 P 08/19/16 27.0 8.80 10.60
ADTN 161118C00011000 C 11/18/16 11.0 5.90 7.20
ADTN 161118C00012000 C 11/18/16 12.0 5.00 6.10
ADTN 161118C00013000 C 11/18/16 13.0 4.10 5.20
ADTN 161118C00014000 C 11/18/16 14.0 3.30 4.40
ADTN 161118C00015000 C 11/18/16 15.0 2.65 2.90
ADTN 161118C00016000 C 11/18/16 16.0 2.00 2.25
ADTN 161118C00017000 C 11/18/16 17.0 1.40 1.65
ADTN 161118C00018000 C 11/18/16 18.0 0.95 1.20
ADTN 161118C00019000 C 11/18/16 19.0 0.60 0.85
ADTN 161118C00020000 C 11/18/16 20.0 0.35 0.55
ADTN 161118C00021000 C 11/18/16 21.0 0.15 0.40
ADTN 161118C00022000 C 11/18/16 22.0 0.10 0.50
ADTN 161118C00023000 C 11/18/16 23.0 0.00 0.45
ADTN 161118C00024000 C 11/18/16 24.0 0.00 0.40
ADTN 161118C00025000 C 11/18/16 25.0 0.00 0.40
ADTN 161118C00026000 C 11/18/16 26.0 0.00 0.35
ADTN 161118C00027000 C 11/18/16 27.0 0.00 0.35
ADTN 161118C00028000 C 11/18/16 28.0 0.00 0.35
ADTN 161118C00029000 C 11/18/16 29.0 0.00 0.30
ADTN 161118P00011000 P 11/18/16 11.0 0.00 0.35
ADTN 161118P00012000 P 11/18/16 12.0 0.00 0.40
ADTN 161118P00013000 P 11/18/16 13.0 0.05 0.50
ADTN 161118P00014000 P 11/18/16 14.0 0.40 0.55
ADTN 161118P00015000 P 11/18/16 15.0 0.60 0.80
ADTN 161118P00016000 P 11/18/16 16.0 0.90 1.10
ADTN 161118P00017000 P 11/18/16 17.0 1.30 1.60
ADTN 161118P00018000 P 11/18/16 18.0 1.85 2.10
ADTN 161118P00019000 P 11/18/16 19.0 2.55 2.80
ADTN 161118P00020000 P 11/18/16 20.0 2.60 3.70
ADTN 161118P00021000 P 11/18/16 21.0 3.60 4.40
ADTN 161118P00022000 P 11/18/16 22.0 4.30 5.40
ADTN 161118P00023000 P 11/18/16 23.0 5.10 6.40
ADTN 161118P00024000 P 11/18/16 24.0 6.10 7.40
ADTN 161118P00025000 P 11/18/16 25.0 6.90 8.40
ADTN 161118P00026000 P 11/18/16 26.0 7.90 9.40
ADTN 161118P00027000 P 11/18/16 27.0 9.00 10.30
ADTN 161118P00028000 P 11/18/16 28.0 10.00 11.50
ADTN 161118P00029000 P 11/18/16 29.0 10.90 12.70
ADTN 170217C00010000 C 02/17/17 10.0 6.80 8.20
ADTN 170217C00011000 C 02/17/17 11.0 6.00 7.10
ADTN 170217C00012000 C 02/17/17 12.0 5.10 6.40
ADTN 170217C00013000 C 02/17/17 13.0 4.30 5.30
ADTN 170217C00014000 C 02/17/17 14.0 3.50 4.50
ADTN 170217C00015000 C 02/17/17 15.0 2.90 3.20
ADTN 170217C00016000 C 02/17/17 16.0 2.20 2.50
ADTN 170217C00017000 C 02/17/17 17.0 1.70 2.00
ADTN 170217C00018000 C 02/17/17 18.0 1.30 1.55
ADTN 170217C00019000 C 02/17/17 19.0 0.95 1.20
ADTN 170217C00020000 C 02/17/17 20.0 0.65 0.90
ADTN 170217C00021000 C 02/17/17 21.0 0.40 0.70
ADTN 170217C00022000 C 02/17/17 22.0 0.25 0.55
ADTN 170217C00023000 C 02/17/17 23.0 0.05 0.70
ADTN 170217C00024000 C 02/17/17 24.0 0.00 0.60
ADTN 170217C00025000 C 02/17/17 25.0 0.00 0.50
ADTN 170217C00026000 C 02/17/17 26.0 0.00 0.45
ADTN 170217C00027000 C 02/17/17 27.0 0.00 0.40
ADTN 170217C00028000 C 02/17/17 28.0 0.00 0.40
ADTN 170217P00010000 P 02/17/17 10.0 0.00 0.40
ADTN 170217P00011000 P 02/17/17 11.0 0.00 0.45
ADTN 170217P00012000 P 02/17/17 12.0 0.05 0.55
ADTN 170217P00013000 P 02/17/17 13.0 0.40 0.65
ADTN 170217P00014000 P 02/17/17 14.0 0.60 0.80
ADTN 170217P00015000 P 02/17/17 15.0 0.90 1.10
ADTN 170217P00016000 P 02/17/17 16.0 1.25 1.45
ADTN 170217P00017000 P 02/17/17 17.0 1.70 1.95
ADTN 170217P00018000 P 02/17/17 18.0 2.25 2.50
ADTN 170217P00019000 P 02/17/17 19.0 2.90 3.20
ADTN 170217P00020000 P 02/17/17 20.0 3.60 3.90
ADTN 170217P00021000 P 02/17/17 21.0 4.00 4.80
ADTN 170217P00022000 P 02/17/17 22.0 4.60 5.70
ADTN 170217P00023000 P 02/17/17 23.0 5.40 6.50
ADTN 170217P00024000 P 02/17/17 24.0 6.30 7.50
ADTN 170217P00025000 P 02/17/17 25.0 7.10 8.40
ADTN 170217P00026000 P 02/17/17 26.0 8.20 9.40
ADTN 170217P00027000 P 02/17/17 27.0 9.10 10.40
ADTN 170217P00028000 P 02/17/17 28.0 10.00 11.40

OPRA data is delayed 15 minutes.