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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150619C00010000 C 06/19/15 10.0 7.00 7.70
ADTN 150619C00011000 C 06/19/15 11.0 6.00 6.70
ADTN 150619C00012000 C 06/19/15 12.0 5.00 5.70
ADTN 150619C00013000 C 06/19/15 13.0 4.00 4.70
ADTN 150619C00014000 C 06/19/15 14.0 3.00 3.70
ADTN 150619C00015000 C 06/19/15 15.0 2.10 2.60
ADTN 150619C00016000 C 06/19/15 16.0 1.20 1.70
ADTN 150619C00017000 C 06/19/15 17.0 0.70 0.85
ADTN 150619C00018000 C 06/19/15 18.0 0.20 0.25
ADTN 150619C00019000 C 06/19/15 19.0 0.00 0.15
ADTN 150619C00020000 C 06/19/15 20.0 0.00 0.15
ADTN 150619C00021000 C 06/19/15 21.0 0.00 0.15
ADTN 150619C00022000 C 06/19/15 22.0 0.00 0.15
ADTN 150619C00023000 C 06/19/15 23.0 0.00 0.15
ADTN 150619C00024000 C 06/19/15 24.0 0.00 0.15
ADTN 150619C00025000 C 06/19/15 25.0 0.00 0.15
ADTN 150619C00026000 C 06/19/15 26.0 0.00 0.15
ADTN 150619C00027000 C 06/19/15 27.0 0.00 0.15
ADTN 150619C00028000 C 06/19/15 28.0 0.00 0.15
ADTN 150619P00010000 P 06/19/15 10.0 0.00 0.15
ADTN 150619P00011000 P 06/19/15 11.0 0.00 0.15
ADTN 150619P00012000 P 06/19/15 12.0 0.00 0.15
ADTN 150619P00013000 P 06/19/15 13.0 0.00 0.15
ADTN 150619P00014000 P 06/19/15 14.0 0.00 0.15
ADTN 150619P00015000 P 06/19/15 15.0 0.00 0.20
ADTN 150619P00016000 P 06/19/15 16.0 0.00 0.20
ADTN 150619P00017000 P 06/19/15 17.0 0.20 0.35
ADTN 150619P00018000 P 06/19/15 18.0 0.65 0.80
ADTN 150619P00019000 P 06/19/15 19.0 1.45 1.95
ADTN 150619P00020000 P 06/19/15 20.0 2.40 2.90
ADTN 150619P00021000 P 06/19/15 21.0 3.40 4.00
ADTN 150619P00022000 P 06/19/15 22.0 4.30 5.00
ADTN 150619P00023000 P 06/19/15 23.0 5.30 6.00
ADTN 150619P00024000 P 06/19/15 24.0 6.30 7.00
ADTN 150619P00025000 P 06/19/15 25.0 7.30 8.00
ADTN 150619P00026000 P 06/19/15 26.0 8.30 9.00
ADTN 150619P00027000 P 06/19/15 27.0 9.30 10.00
ADTN 150619P00028000 P 06/19/15 28.0 10.40 11.00
ADTN 150717C00008000 C 07/17/15 8.0 9.00 9.60
ADTN 150717C00009000 C 07/17/15 9.0 8.00 8.70
ADTN 150717C00010000 C 07/17/15 10.0 7.00 7.70
ADTN 150717C00011000 C 07/17/15 11.0 6.00 6.70
ADTN 150717C00012000 C 07/17/15 12.0 5.00 5.70
ADTN 150717C00013000 C 07/17/15 13.0 4.00 4.70
ADTN 150717C00014000 C 07/17/15 14.0 3.10 3.70
ADTN 150717C00015000 C 07/17/15 15.0 2.25 2.80
ADTN 150717C00016000 C 07/17/15 16.0 1.50 1.95
ADTN 150717C00017000 C 07/17/15 17.0 1.00 1.25
ADTN 150717C00018000 C 07/17/15 18.0 0.55 0.65
ADTN 150717C00019000 C 07/17/15 19.0 0.15 0.35
ADTN 150717C00020000 C 07/17/15 20.0 0.05 0.25
ADTN 150717C00021000 C 07/17/15 21.0 0.00 0.20
ADTN 150717C00022000 C 07/17/15 22.0 0.00 0.20
ADTN 150717C00023000 C 07/17/15 23.0 0.00 0.15
ADTN 150717C00024000 C 07/17/15 24.0 0.00 0.15
ADTN 150717C00025000 C 07/17/15 25.0 0.00 0.15
ADTN 150717C00026000 C 07/17/15 26.0 0.00 0.15
ADTN 150717P00008000 P 07/17/15 8.0 0.00 0.15
ADTN 150717P00009000 P 07/17/15 9.0 0.00 0.15
ADTN 150717P00010000 P 07/17/15 10.0 0.00 0.15
ADTN 150717P00011000 P 07/17/15 11.0 0.00 0.15
ADTN 150717P00012000 P 07/17/15 12.0 0.00 0.15
ADTN 150717P00013000 P 07/17/15 13.0 0.00 0.20
ADTN 150717P00014000 P 07/17/15 14.0 0.00 0.25
ADTN 150717P00015000 P 07/17/15 15.0 0.10 0.30
ADTN 150717P00016000 P 07/17/15 16.0 0.25 0.40
ADTN 150717P00017000 P 07/17/15 17.0 0.55 0.65
ADTN 150717P00018000 P 07/17/15 18.0 1.05 1.20
ADTN 150717P00019000 P 07/17/15 19.0 1.70 2.15
ADTN 150717P00020000 P 07/17/15 20.0 2.50 3.00
ADTN 150717P00021000 P 07/17/15 21.0 3.40 4.00
ADTN 150717P00022000 P 07/17/15 22.0 4.40 5.00
ADTN 150717P00023000 P 07/17/15 23.0 5.40 6.00
ADTN 150717P00024000 P 07/17/15 24.0 6.40 7.00
ADTN 150717P00025000 P 07/17/15 25.0 7.30 8.00
ADTN 150717P00026000 P 07/17/15 26.0 8.30 9.00
ADTN 150821C00010000 C 08/21/15 10.0 6.80 7.70
ADTN 150821C00011000 C 08/21/15 11.0 5.80 6.70
ADTN 150821C00012000 C 08/21/15 12.0 4.90 5.70
ADTN 150821C00013000 C 08/21/15 13.0 3.90 5.00
ADTN 150821C00014000 C 08/21/15 14.0 3.00 4.10
ADTN 150821C00015000 C 08/21/15 15.0 2.35 2.90
ADTN 150821C00016000 C 08/21/15 16.0 1.80 2.05
ADTN 150821C00017000 C 08/21/15 17.0 1.20 1.40
ADTN 150821C00018000 C 08/21/15 18.0 0.70 0.85
ADTN 150821C00019000 C 08/21/15 19.0 0.35 0.50
ADTN 150821C00020000 C 08/21/15 20.0 0.20 0.35
ADTN 150821C00021000 C 08/21/15 21.0 0.05 0.30
ADTN 150821C00022000 C 08/21/15 22.0 0.00 0.25
ADTN 150821C00023000 C 08/21/15 23.0 0.00 0.20
ADTN 150821C00024000 C 08/21/15 24.0 0.00 0.20
ADTN 150821C00025000 C 08/21/15 25.0 0.00 0.20
ADTN 150821C00026000 C 08/21/15 26.0 0.00 0.20
ADTN 150821C00027000 C 08/21/15 27.0 0.00 0.25
ADTN 150821C00028000 C 08/21/15 28.0 0.00 0.20
ADTN 150821C00029000 C 08/21/15 29.0 0.00 0.20
ADTN 150821C00030000 C 08/21/15 30.0 0.00 0.20
ADTN 150821P00010000 P 08/21/15 10.0 0.00 0.20
ADTN 150821P00011000 P 08/21/15 11.0 0.00 0.25
ADTN 150821P00012000 P 08/21/15 12.0 0.00 0.25
ADTN 150821P00013000 P 08/21/15 13.0 0.00 0.30
ADTN 150821P00014000 P 08/21/15 14.0 0.10 0.35
ADTN 150821P00015000 P 08/21/15 15.0 0.25 0.40
ADTN 150821P00016000 P 08/21/15 16.0 0.45 0.60
ADTN 150821P00017000 P 08/21/15 17.0 0.75 0.95
ADTN 150821P00018000 P 08/21/15 18.0 1.25 1.50
ADTN 150821P00019000 P 08/21/15 19.0 1.95 2.15
ADTN 150821P00020000 P 08/21/15 20.0 2.65 3.40
ADTN 150821P00021000 P 08/21/15 21.0 3.60 4.20
ADTN 150821P00022000 P 08/21/15 22.0 4.50 5.10
ADTN 150821P00023000 P 08/21/15 23.0 5.50 6.30
ADTN 150821P00024000 P 08/21/15 24.0 6.40 7.30
ADTN 150821P00025000 P 08/21/15 25.0 7.40 8.10
ADTN 150821P00026000 P 08/21/15 26.0 8.40 9.30
ADTN 150821P00027000 P 08/21/15 27.0 9.40 10.20
ADTN 150821P00028000 P 08/21/15 28.0 10.40 11.20
ADTN 150821P00029000 P 08/21/15 29.0 11.40 12.20
ADTN 150821P00030000 P 08/21/15 30.0 12.40 13.20
ADTN 151120C00010000 C 11/20/15 10.0 6.90 7.70
ADTN 151120C00011000 C 11/20/15 11.0 5.90 7.00
ADTN 151120C00012000 C 11/20/15 12.0 4.90 6.00
ADTN 151120C00013000 C 11/20/15 13.0 4.00 5.10
ADTN 151120C00014000 C 11/20/15 14.0 3.20 4.30
ADTN 151120C00015000 C 11/20/15 15.0 2.65 3.40
ADTN 151120C00016000 C 11/20/15 16.0 2.15 2.45
ADTN 151120C00017000 C 11/20/15 17.0 1.55 1.85
ADTN 151120C00018000 C 11/20/15 18.0 1.15 1.35
ADTN 151120C00019000 C 11/20/15 19.0 0.75 0.95
ADTN 151120C00020000 C 11/20/15 20.0 0.50 0.70
ADTN 151120C00021000 C 11/20/15 21.0 0.30 0.45
ADTN 151120C00022000 C 11/20/15 22.0 0.15 0.35
ADTN 151120C00023000 C 11/20/15 23.0 0.10 0.40
ADTN 151120C00024000 C 11/20/15 24.0 0.05 0.35
ADTN 151120C00025000 C 11/20/15 25.0 0.05 0.30
ADTN 151120C00026000 C 11/20/15 26.0 0.00 0.30
ADTN 151120C00027000 C 11/20/15 27.0 0.00 0.30
ADTN 151120C00028000 C 11/20/15 28.0 0.00 0.25
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 0.45
ADTN 151120P00013000 P 11/20/15 13.0 0.10 0.50
ADTN 151120P00014000 P 11/20/15 14.0 0.35 0.70
ADTN 151120P00015000 P 11/20/15 15.0 0.55 0.75
ADTN 151120P00016000 P 11/20/15 16.0 0.90 1.00
ADTN 151120P00017000 P 11/20/15 17.0 1.30 1.50
ADTN 151120P00018000 P 11/20/15 18.0 1.80 2.05
ADTN 151120P00019000 P 11/20/15 19.0 2.40 2.85
ADTN 151120P00020000 P 11/20/15 20.0 2.90 3.90
ADTN 151120P00021000 P 11/20/15 21.0 3.60 4.70
ADTN 151120P00022000 P 11/20/15 22.0 4.50 5.50
ADTN 151120P00023000 P 11/20/15 23.0 5.60 6.50
ADTN 151120P00024000 P 11/20/15 24.0 6.50 7.40
ADTN 151120P00025000 P 11/20/15 25.0 7.50 8.40
ADTN 151120P00026000 P 11/20/15 26.0 8.50 9.30
ADTN 151120P00027000 P 11/20/15 27.0 9.40 10.30
ADTN 151120P00028000 P 11/20/15 28.0 10.20 11.30

OPRA data is delayed 15 minutes.