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 (2015-03-20)Premium Content

Adtran Inc (ADTN)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150515C00006000 C 05/15/15 6.0 11.00 12.80
ADTN 150515C00008000 C 05/15/15 8.0 8.50 12.20
ADTN 150515C00009000 C 05/15/15 9.0 8.70 9.90
ADTN 150515C00010000 C 05/15/15 10.0 7.70 8.90
ADTN 150515C00011000 C 05/15/15 11.0 6.90 8.10
ADTN 150515C00013000 C 05/15/15 13.0 5.00 6.00
ADTN 150515C00014000 C 05/15/15 14.0 4.00 5.00
ADTN 150515C00015000 C 05/15/15 15.0 3.00 4.00
ADTN 150515C00016000 C 05/15/15 16.0 2.20 2.70
ADTN 150515C00017000 C 05/15/15 17.0 1.40 1.75
ADTN 150515C00018000 C 05/15/15 18.0 0.80 0.95
ADTN 150515C00019000 C 05/15/15 19.0 0.40 0.50
ADTN 150515C00020000 C 05/15/15 20.0 0.15 0.30
ADTN 150515C00021000 C 05/15/15 21.0 0.05 0.15
ADTN 150515C00022000 C 05/15/15 22.0 0.00 0.25
ADTN 150515C00023000 C 05/15/15 23.0 0.00 0.20
ADTN 150515C00024000 C 05/15/15 24.0 0.00 0.15
ADTN 150515C00025000 C 05/15/15 25.0 0.00 0.15
ADTN 150515C00026000 C 05/15/15 26.0 0.00 0.15
ADTN 150515C00027000 C 05/15/15 27.0 0.00 0.15
ADTN 150515C00028000 C 05/15/15 28.0 0.00 0.10
ADTN 150515C00029000 C 05/15/15 29.0 0.00 0.10
ADTN 150515C00030000 C 05/15/15 30.0 0.00 0.10
ADTN 150515C00031000 C 05/15/15 31.0 0.00 0.10
ADTN 150515C00032000 C 05/15/15 32.0 0.00 0.10
ADTN 150515C00033000 C 05/15/15 33.0 0.00 0.10
ADTN 150515C00034000 C 05/15/15 34.0 0.00 0.10
ADTN 150515P00006000 P 05/15/15 6.0 0.00 0.10
ADTN 150515P00008000 P 05/15/15 8.0 0.00 0.10
ADTN 150515P00009000 P 05/15/15 9.0 0.00 0.10
ADTN 150515P00010000 P 05/15/15 10.0 0.00 0.10
ADTN 150515P00011000 P 05/15/15 11.0 0.00 0.10
ADTN 150515P00013000 P 05/15/15 13.0 0.00 0.10
ADTN 150515P00014000 P 05/15/15 14.0 0.00 0.15
ADTN 150515P00015000 P 05/15/15 15.0 0.00 0.15
ADTN 150515P00016000 P 05/15/15 16.0 0.05 0.25
ADTN 150515P00017000 P 05/15/15 17.0 0.30 0.40
ADTN 150515P00018000 P 05/15/15 18.0 0.65 0.75
ADTN 150515P00019000 P 05/15/15 19.0 1.20 1.35
ADTN 150515P00020000 P 05/15/15 20.0 1.55 2.25
ADTN 150515P00021000 P 05/15/15 21.0 2.35 3.20
ADTN 150515P00022000 P 05/15/15 22.0 3.20 4.10
ADTN 150515P00023000 P 05/15/15 23.0 4.10 5.10
ADTN 150515P00024000 P 05/15/15 24.0 5.10 6.10
ADTN 150515P00025000 P 05/15/15 25.0 6.10 7.10
ADTN 150515P00026000 P 05/15/15 26.0 7.00 8.10
ADTN 150515P00027000 P 05/15/15 27.0 7.60 9.10
ADTN 150515P00028000 P 05/15/15 28.0 8.60 10.10
ADTN 150515P00029000 P 05/15/15 29.0 9.50 11.60
ADTN 150515P00030000 P 05/15/15 30.0 10.50 12.10
ADTN 150515P00031000 P 05/15/15 31.0 10.70 14.30
ADTN 150515P00032000 P 05/15/15 32.0 12.50 14.70
ADTN 150515P00033000 P 05/15/15 33.0 13.50 15.70
ADTN 150515P00034000 P 05/15/15 34.0 14.50 16.70
ADTN 150619C00010000 C 06/19/15 10.0 6.90 10.60
ADTN 150619C00011000 C 06/19/15 11.0 6.30 9.60
ADTN 150619C00012000 C 06/19/15 12.0 5.50 8.60
ADTN 150619C00013000 C 06/19/15 13.0 4.40 7.60
ADTN 150619C00014000 C 06/19/15 14.0 3.60 5.90
ADTN 150619C00015000 C 06/19/15 15.0 2.80 5.10
ADTN 150619C00016000 C 06/19/15 16.0 2.35 3.40
ADTN 150619C00017000 C 06/19/15 17.0 1.65 2.35
ADTN 150619C00018000 C 06/19/15 18.0 1.05 1.20
ADTN 150619C00019000 C 06/19/15 19.0 0.60 0.75
ADTN 150619C00020000 C 06/19/15 20.0 0.35 0.45
ADTN 150619C00021000 C 06/19/15 21.0 0.15 0.40
ADTN 150619C00022000 C 06/19/15 22.0 0.05 0.65
ADTN 150619C00023000 C 06/19/15 23.0 0.00 0.60
ADTN 150619C00024000 C 06/19/15 24.0 0.00 0.55
ADTN 150619C00025000 C 06/19/15 25.0 0.00 0.55
ADTN 150619C00026000 C 06/19/15 26.0 0.00 0.55
ADTN 150619C00027000 C 06/19/15 27.0 0.00 0.60
ADTN 150619C00028000 C 06/19/15 28.0 0.00 0.50
ADTN 150619P00010000 P 06/19/15 10.0 0.00 0.30
ADTN 150619P00011000 P 06/19/15 11.0 0.00 0.35
ADTN 150619P00012000 P 06/19/15 12.0 0.00 0.30
ADTN 150619P00013000 P 06/19/15 13.0 0.00 0.35
ADTN 150619P00014000 P 06/19/15 14.0 0.00 0.40
ADTN 150619P00015000 P 06/19/15 15.0 0.00 0.50
ADTN 150619P00016000 P 06/19/15 16.0 0.25 0.60
ADTN 150619P00017000 P 06/19/15 17.0 0.50 0.65
ADTN 150619P00018000 P 06/19/15 18.0 0.85 1.00
ADTN 150619P00019000 P 06/19/15 19.0 1.40 1.60
ADTN 150619P00020000 P 06/19/15 20.0 1.85 2.45
ADTN 150619P00021000 P 06/19/15 21.0 2.30 3.30
ADTN 150619P00022000 P 06/19/15 22.0 3.10 4.20
ADTN 150619P00023000 P 06/19/15 23.0 3.90 5.20
ADTN 150619P00024000 P 06/19/15 24.0 4.50 6.80
ADTN 150619P00025000 P 06/19/15 25.0 4.60 8.30
ADTN 150619P00026000 P 06/19/15 26.0 5.50 8.70
ADTN 150619P00027000 P 06/19/15 27.0 6.50 9.70
ADTN 150619P00028000 P 06/19/15 28.0 7.70 11.30
ADTN 150821C00012000 C 08/21/15 12.0 6.00 7.30
ADTN 150821C00013000 C 08/21/15 13.0 4.60 7.40
ADTN 150821C00014000 C 08/21/15 14.0 4.20 5.30
ADTN 150821C00015000 C 08/21/15 15.0 3.30 4.40
ADTN 150821C00016000 C 08/21/15 16.0 2.60 3.50
ADTN 150821C00017000 C 08/21/15 17.0 1.95 2.80
ADTN 150821C00018000 C 08/21/15 18.0 1.40 1.60
ADTN 150821C00019000 C 08/21/15 19.0 0.95 1.15
ADTN 150821C00020000 C 08/21/15 20.0 0.65 0.85
ADTN 150821C00021000 C 08/21/15 21.0 0.40 0.60
ADTN 150821C00022000 C 08/21/15 22.0 0.25 0.65
ADTN 150821C00023000 C 08/21/15 23.0 0.15 0.50
ADTN 150821C00024000 C 08/21/15 24.0 0.10 0.30
ADTN 150821C00025000 C 08/21/15 25.0 0.05 0.30
ADTN 150821C00026000 C 08/21/15 26.0 0.00 0.25
ADTN 150821C00027000 C 08/21/15 27.0 0.00 0.30
ADTN 150821C00028000 C 08/21/15 28.0 0.00 0.20
ADTN 150821C00029000 C 08/21/15 29.0 0.00 0.25
ADTN 150821C00030000 C 08/21/15 30.0 0.00 0.25
ADTN 150821P00012000 P 08/21/15 12.0 0.00 0.25
ADTN 150821P00013000 P 08/21/15 13.0 0.05 0.30
ADTN 150821P00014000 P 08/21/15 14.0 0.05 0.40
ADTN 150821P00015000 P 08/21/15 15.0 0.30 0.55
ADTN 150821P00016000 P 08/21/15 16.0 0.50 0.75
ADTN 150821P00017000 P 08/21/15 17.0 0.80 1.05
ADTN 150821P00018000 P 08/21/15 18.0 1.25 1.50
ADTN 150821P00019000 P 08/21/15 19.0 1.80 2.05
ADTN 150821P00020000 P 08/21/15 20.0 2.50 2.80
ADTN 150821P00021000 P 08/21/15 21.0 2.85 3.60
ADTN 150821P00022000 P 08/21/15 22.0 3.60 4.50
ADTN 150821P00023000 P 08/21/15 23.0 4.20 5.40
ADTN 150821P00024000 P 08/21/15 24.0 5.20 6.30
ADTN 150821P00025000 P 08/21/15 25.0 6.30 7.30
ADTN 150821P00026000 P 08/21/15 26.0 7.00 8.30
ADTN 150821P00027000 P 08/21/15 27.0 7.10 10.50
ADTN 150821P00028000 P 08/21/15 28.0 8.60 10.30
ADTN 150821P00029000 P 08/21/15 29.0 9.60 12.10
ADTN 150821P00030000 P 08/21/15 30.0 10.60 12.20
ADTN 151120C00010000 C 11/20/15 10.0 7.90 9.60
ADTN 151120C00011000 C 11/20/15 11.0 6.80 8.70
ADTN 151120C00012000 C 11/20/15 12.0 5.00 8.50
ADTN 151120C00013000 C 11/20/15 13.0 4.90 6.70
ADTN 151120C00014000 C 11/20/15 14.0 4.40 5.90
ADTN 151120C00015000 C 11/20/15 15.0 3.60 4.70
ADTN 151120C00016000 C 11/20/15 16.0 2.95 3.90
ADTN 151120C00017000 C 11/20/15 17.0 2.30 2.55
ADTN 151120C00018000 C 11/20/15 18.0 1.75 2.00
ADTN 151120C00019000 C 11/20/15 19.0 1.30 1.55
ADTN 151120C00020000 C 11/20/15 20.0 1.00 1.25
ADTN 151120C00021000 C 11/20/15 21.0 0.75 0.95
ADTN 151120C00022000 C 11/20/15 22.0 0.50 0.80
ADTN 151120C00023000 C 11/20/15 23.0 0.35 0.80
ADTN 151120C00024000 C 11/20/15 24.0 0.20 0.65
ADTN 151120C00025000 C 11/20/15 25.0 0.10 0.55
ADTN 151120C00026000 C 11/20/15 26.0 0.05 0.45
ADTN 151120C00027000 C 11/20/15 27.0 0.00 0.40
ADTN 151120C00028000 C 11/20/15 28.0 0.00 0.35
ADTN 151120P00010000 P 11/20/15 10.0 0.00 0.30
ADTN 151120P00011000 P 11/20/15 11.0 0.00 0.35
ADTN 151120P00012000 P 11/20/15 12.0 0.00 0.40
ADTN 151120P00013000 P 11/20/15 13.0 0.10 0.55
ADTN 151120P00014000 P 11/20/15 14.0 0.40 0.65
ADTN 151120P00015000 P 11/20/15 15.0 0.60 0.85
ADTN 151120P00016000 P 11/20/15 16.0 0.80 1.10
ADTN 151120P00017000 P 11/20/15 17.0 1.15 1.50
ADTN 151120P00018000 P 11/20/15 18.0 1.70 1.95
ADTN 151120P00019000 P 11/20/15 19.0 2.20 2.50
ADTN 151120P00020000 P 11/20/15 20.0 2.85 3.20
ADTN 151120P00021000 P 11/20/15 21.0 3.60 4.00
ADTN 151120P00022000 P 11/20/15 22.0 3.80 4.80
ADTN 151120P00023000 P 11/20/15 23.0 4.60 5.60
ADTN 151120P00024000 P 11/20/15 24.0 5.40 6.50
ADTN 151120P00025000 P 11/20/15 25.0 6.20 7.40
ADTN 151120P00026000 P 11/20/15 26.0 7.00 8.40
ADTN 151120P00027000 P 11/20/15 27.0 8.10 9.40
ADTN 151120P00028000 P 11/20/15 28.0 7.90 11.40

OPRA data is delayed 15 minutes.