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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 160916C00009000 C 09/16/16 9.0 9.10 10.20
ADTN 160916C00010000 C 09/16/16 10.0 6.80 11.00
ADTN 160916C00011000 C 09/16/16 11.0 5.30 9.80
ADTN 160916C00012000 C 09/16/16 12.0 6.00 7.30
ADTN 160916C00013000 C 09/16/16 13.0 5.00 6.30
ADTN 160916C00014000 C 09/16/16 14.0 4.30 4.90
ADTN 160916C00015000 C 09/16/16 15.0 3.30 4.00
ADTN 160916C00016000 C 09/16/16 16.0 2.35 2.95
ADTN 160916C00017000 C 09/16/16 17.0 1.35 1.95
ADTN 160916C00018000 C 09/16/16 18.0 0.75 1.05
ADTN 160916C00019000 C 09/16/16 19.0 0.20 0.25
ADTN 160916C00020000 C 09/16/16 20.0 0.00 0.10
ADTN 160916C00021000 C 09/16/16 21.0 0.00 0.20
ADTN 160916C00022000 C 09/16/16 22.0 0.00 0.20
ADTN 160916C00023000 C 09/16/16 23.0 0.00 0.20
ADTN 160916C00024000 C 09/16/16 24.0 0.00 0.20
ADTN 160916C00025000 C 09/16/16 25.0 0.00 0.20
ADTN 160916C00026000 C 09/16/16 26.0 0.00 0.20
ADTN 160916C00027000 C 09/16/16 27.0 0.00 0.20
ADTN 160916P00009000 P 09/16/16 9.0 0.00 0.20
ADTN 160916P00010000 P 09/16/16 10.0 0.00 0.20
ADTN 160916P00011000 P 09/16/16 11.0 0.00 0.20
ADTN 160916P00012000 P 09/16/16 12.0 0.00 0.20
ADTN 160916P00013000 P 09/16/16 13.0 0.00 0.20
ADTN 160916P00014000 P 09/16/16 14.0 0.00 0.20
ADTN 160916P00015000 P 09/16/16 15.0 0.00 0.20
ADTN 160916P00016000 P 09/16/16 16.0 0.00 0.20
ADTN 160916P00017000 P 09/16/16 17.0 0.00 0.25
ADTN 160916P00018000 P 09/16/16 18.0 0.10 0.20
ADTN 160916P00019000 P 09/16/16 19.0 0.50 0.75
ADTN 160916P00020000 P 09/16/16 20.0 1.10 1.65
ADTN 160916P00021000 P 09/16/16 21.0 2.05 2.65
ADTN 160916P00022000 P 09/16/16 22.0 2.75 4.00
ADTN 160916P00023000 P 09/16/16 23.0 3.70 5.00
ADTN 160916P00024000 P 09/16/16 24.0 4.70 6.00
ADTN 160916P00025000 P 09/16/16 25.0 5.70 7.00
ADTN 160916P00026000 P 09/16/16 26.0 6.70 8.00
ADTN 160916P00027000 P 09/16/16 27.0 7.80 8.90
ADTN 161021C00009000 C 10/21/16 9.0 9.10 10.30
ADTN 161021C00010000 C 10/21/16 10.0 8.10 9.20
ADTN 161021C00011000 C 10/21/16 11.0 7.10 8.20
ADTN 161021C00012000 C 10/21/16 12.0 6.30 7.00
ADTN 161021C00013000 C 10/21/16 13.0 5.30 6.00
ADTN 161021C00014000 C 10/21/16 14.0 4.40 5.00
ADTN 161021C00015000 C 10/21/16 15.0 3.40 4.00
ADTN 161021C00016000 C 10/21/16 16.0 2.50 3.10
ADTN 161021C00017000 C 10/21/16 17.0 1.60 2.20
ADTN 161021C00018000 C 10/21/16 18.0 1.10 1.35
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 0.00 0.25
ADTN 161021C00022000 C 10/21/16 22.0 0.00 0.20
ADTN 161021C00023000 C 10/21/16 23.0 0.00 0.20
ADTN 161021C00024000 C 10/21/16 24.0 0.00 0.20
ADTN 161021C00025000 C 10/21/16 25.0 0.00 0.20
ADTN 161021C00026000 C 10/21/16 26.0 0.00 0.20
ADTN 161021C00027000 C 10/21/16 27.0 0.00 0.20
ADTN 161021P00009000 P 10/21/16 9.0 0.00 0.20
ADTN 161021P00010000 P 10/21/16 10.0 0.00 0.20
ADTN 161021P00011000 P 10/21/16 11.0 0.00 0.20
ADTN 161021P00012000 P 10/21/16 12.0 0.00 0.20
ADTN 161021P00013000 P 10/21/16 13.0 0.00 0.20
ADTN 161021P00014000 P 10/21/16 14.0 0.00 0.20
ADTN 161021P00015000 P 10/21/16 15.0 0.00 0.25
ADTN 161021P00016000 P 10/21/16 16.0 0.00 0.30
ADTN 161021P00017000 P 10/21/16 17.0 0.20 0.40
ADTN 161021P00018000 P 10/21/16 18.0 0.45 0.65
ADTN 161021P00019000 P 10/21/16 19.0 0.90 1.10
ADTN 161021P00020000 P 10/21/16 20.0 1.30 1.85
ADTN 161021P00021000 P 10/21/16 21.0 2.15 2.70
ADTN 161021P00022000 P 10/21/16 22.0 3.10 3.70
ADTN 161021P00023000 P 10/21/16 23.0 4.10 4.70
ADTN 161021P00024000 P 10/21/16 24.0 4.80 5.90
ADTN 161021P00025000 P 10/21/16 25.0 5.80 6.90
ADTN 161021P00026000 P 10/21/16 26.0 6.80 7.90
ADTN 161021P00027000 P 10/21/16 27.0 7.80 8.90
ADTN 161118C00011000 C 11/18/16 11.0 7.30 8.30
ADTN 161118C00012000 C 11/18/16 12.0 6.30 7.30
ADTN 161118C00013000 C 11/18/16 13.0 5.30 6.00
ADTN 161118C00014000 C 11/18/16 14.0 4.40 5.00
ADTN 161118C00015000 C 11/18/16 15.0 3.40 4.10
ADTN 161118C00016000 C 11/18/16 16.0 2.55 3.20
ADTN 161118C00017000 C 11/18/16 17.0 1.95 2.35
ADTN 161118C00018000 C 11/18/16 18.0 1.25 1.50
ADTN 161118C00019000 C 11/18/16 19.0 0.70 0.90
ADTN 161118C00020000 C 11/18/16 20.0 0.35 0.60
ADTN 161118C00021000 C 11/18/16 21.0 0.15 0.30
ADTN 161118C00022000 C 11/18/16 22.0 0.00 0.30
ADTN 161118C00023000 C 11/18/16 23.0 0.00 0.25
ADTN 161118C00024000 C 11/18/16 24.0 0.00 0.20
ADTN 161118C00025000 C 11/18/16 25.0 0.00 0.20
ADTN 161118C00026000 C 11/18/16 26.0 0.00 0.20
ADTN 161118C00027000 C 11/18/16 27.0 0.00 0.20
ADTN 161118C00028000 C 11/18/16 28.0 0.00 0.20
ADTN 161118C00029000 C 11/18/16 29.0 0.00 0.20
ADTN 161118P00011000 P 11/18/16 11.0 0.00 0.20
ADTN 161118P00012000 P 11/18/16 12.0 0.00 0.25
ADTN 161118P00013000 P 11/18/16 13.0 0.00 0.25
ADTN 161118P00014000 P 11/18/16 14.0 0.00 0.30
ADTN 161118P00015000 P 11/18/16 15.0 0.00 0.35
ADTN 161118P00016000 P 11/18/16 16.0 0.15 0.40
ADTN 161118P00017000 P 11/18/16 17.0 0.35 0.60
ADTN 161118P00018000 P 11/18/16 18.0 0.65 0.90
ADTN 161118P00019000 P 11/18/16 19.0 1.10 1.40
ADTN 161118P00020000 P 11/18/16 20.0 1.75 2.10
ADTN 161118P00021000 P 11/18/16 21.0 2.25 2.90
ADTN 161118P00022000 P 11/18/16 22.0 3.20 3.80
ADTN 161118P00023000 P 11/18/16 23.0 4.10 4.80
ADTN 161118P00024000 P 11/18/16 24.0 5.10 5.80
ADTN 161118P00025000 P 11/18/16 25.0 5.80 6.80
ADTN 161118P00026000 P 11/18/16 26.0 6.80 7.80
ADTN 161118P00027000 P 11/18/16 27.0 7.80 9.00
ADTN 161118P00028000 P 11/18/16 28.0 8.80 10.00
ADTN 161118P00029000 P 11/18/16 29.0 9.80 11.10
ADTN 170217C00010000 C 02/17/17 10.0 7.80 9.50
ADTN 170217C00011000 C 02/17/17 11.0 6.90 8.10
ADTN 170217C00012000 C 02/17/17 12.0 6.00 7.60
ADTN 170217C00013000 C 02/17/17 13.0 5.10 8.00
ADTN 170217C00014000 C 02/17/17 14.0 4.40 5.30
ADTN 170217C00015000 C 02/17/17 15.0 3.50 6.20
ADTN 170217C00016000 C 02/17/17 16.0 3.00 3.40
ADTN 170217C00017000 C 02/17/17 17.0 2.30 2.60
ADTN 170217C00018000 C 02/17/17 18.0 1.60 2.00
ADTN 170217C00019000 C 02/17/17 19.0 1.10 1.50
ADTN 170217C00020000 C 02/17/17 20.0 0.70 1.10
ADTN 170217C00021000 C 02/17/17 21.0 0.40 0.75
ADTN 170217C00022000 C 02/17/17 22.0 0.20 0.55
ADTN 170217C00023000 C 02/17/17 23.0 0.00 0.40
ADTN 170217C00024000 C 02/17/17 24.0 0.00 0.40
ADTN 170217C00025000 C 02/17/17 25.0 0.00 0.35
ADTN 170217C00026000 C 02/17/17 26.0 0.00 0.30
ADTN 170217C00027000 C 02/17/17 27.0 0.00 0.30
ADTN 170217C00028000 C 02/17/17 28.0 0.00 0.30
ADTN 170217P00010000 P 02/17/17 10.0 0.00 0.30
ADTN 170217P00011000 P 02/17/17 11.0 0.00 0.35
ADTN 170217P00012000 P 02/17/17 12.0 0.00 0.40
ADTN 170217P00013000 P 02/17/17 13.0 0.00 0.45
ADTN 170217P00014000 P 02/17/17 14.0 0.05 0.55
ADTN 170217P00015000 P 02/17/17 15.0 0.25 0.60
ADTN 170217P00016000 P 02/17/17 16.0 0.45 0.75
ADTN 170217P00017000 P 02/17/17 17.0 0.70 1.10
ADTN 170217P00018000 P 02/17/17 18.0 1.05 1.50
ADTN 170217P00019000 P 02/17/17 19.0 1.55 1.95
ADTN 170217P00020000 P 02/17/17 20.0 2.20 2.55
ADTN 170217P00021000 P 02/17/17 21.0 2.90 3.40
ADTN 170217P00022000 P 02/17/17 22.0 3.60 4.10
ADTN 170217P00023000 P 02/17/17 23.0 4.00 5.40
ADTN 170217P00024000 P 02/17/17 24.0 5.10 6.20
ADTN 170217P00025000 P 02/17/17 25.0 6.10 7.20
ADTN 170217P00026000 P 02/17/17 26.0 7.00 8.20
ADTN 170217P00027000 P 02/17/17 27.0 7.70 9.70
ADTN 170217P00028000 P 02/17/17 28.0 8.90 10.30

OPRA data is delayed 15 minutes.