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 (2014-12-19)Premium Content

Adtran Inc (ADTN)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150220C00006000 C 02/20/15 6.0 14.70 18.20
ADTN 150220C00008000 C 02/20/15 8.0 12.40 16.60
ADTN 150220C00009000 C 02/20/15 9.0 11.40 15.60
ADTN 150220C00010000 C 02/20/15 10.0 10.40 14.30
ADTN 150220C00011000 C 02/20/15 11.0 9.40 13.30
ADTN 150220C00013000 C 02/20/15 13.0 7.40 11.60
ADTN 150220C00014000 C 02/20/15 14.0 6.80 10.30
ADTN 150220C00015000 C 02/20/15 15.0 6.80 8.10
ADTN 150220C00016000 C 02/20/15 16.0 4.70 8.30
ADTN 150220C00017000 C 02/20/15 17.0 3.70 7.30
ADTN 150220C00018000 C 02/20/15 18.0 3.20 5.60
ADTN 150220C00019000 C 02/20/15 19.0 1.85 5.20
ADTN 150220C00020000 C 02/20/15 20.0 2.10 2.25
ADTN 150220C00021000 C 02/20/15 21.0 1.25 1.95
ADTN 150220C00022000 C 02/20/15 22.0 0.65 0.75
ADTN 150220C00023000 C 02/20/15 23.0 0.25 0.35
ADTN 150220C00024000 C 02/20/15 24.0 0.10 0.35
ADTN 150220C00025000 C 02/20/15 25.0 0.00 0.25
ADTN 150220C00026000 C 02/20/15 26.0 0.00 0.20
ADTN 150220C00027000 C 02/20/15 27.0 0.00 0.20
ADTN 150220C00028000 C 02/20/15 28.0 0.00 0.20
ADTN 150220C00029000 C 02/20/15 29.0 0.00 0.20
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 0.15
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 0.00 0.20
ADTN 150220P00014000 P 02/20/15 14.0 0.00 0.20
ADTN 150220P00015000 P 02/20/15 15.0 0.00 0.20
ADTN 150220P00016000 P 02/20/15 16.0 0.00 0.20
ADTN 150220P00017000 P 02/20/15 17.0 0.00 0.20
ADTN 150220P00018000 P 02/20/15 18.0 0.00 0.20
ADTN 150220P00019000 P 02/20/15 19.0 0.00 0.25
ADTN 150220P00020000 P 02/20/15 20.0 0.00 0.25
ADTN 150220P00021000 P 02/20/15 21.0 0.25 0.35
ADTN 150220P00022000 P 02/20/15 22.0 0.60 0.75
ADTN 150220P00023000 P 02/20/15 23.0 1.20 1.35
ADTN 150220P00024000 P 02/20/15 24.0 1.55 2.15
ADTN 150220P00025000 P 02/20/15 25.0 2.40 3.20
ADTN 150220P00026000 P 02/20/15 26.0 2.80 4.10
ADTN 150220P00027000 P 02/20/15 27.0 2.95 6.70
ADTN 150220P00028000 P 02/20/15 28.0 3.80 7.40
ADTN 150220P00029000 P 02/20/15 29.0 4.80 8.40
ADTN 150220P00030000 P 02/20/15 30.0 5.90 9.60
ADTN 150220P00031000 P 02/20/15 31.0 6.80 10.70
ADTN 150220P00032000 P 02/20/15 32.0 7.80 11.70
ADTN 150220P00033000 P 02/20/15 33.0 8.80 12.40
ADTN 150220P00034000 P 02/20/15 34.0 9.90 13.40
ADTN 150320C00015000 C 03/20/15 15.0 7.00 7.80
ADTN 150320C00016000 C 03/20/15 16.0 6.00 6.80
ADTN 150320C00017000 C 03/20/15 17.0 5.00 6.00
ADTN 150320C00018000 C 03/20/15 18.0 4.00 5.10
ADTN 150320C00019000 C 03/20/15 19.0 3.10 4.10
ADTN 150320C00020000 C 03/20/15 20.0 2.35 3.10
ADTN 150320C00021000 C 03/20/15 21.0 1.60 1.80
ADTN 150320C00022000 C 03/20/15 22.0 1.00 1.15
ADTN 150320C00023000 C 03/20/15 23.0 0.60 0.70
ADTN 150320C00024000 C 03/20/15 24.0 0.30 0.45
ADTN 150320C00025000 C 03/20/15 25.0 0.15 0.40
ADTN 150320C00026000 C 03/20/15 26.0 0.05 0.35
ADTN 150320C00027000 C 03/20/15 27.0 0.00 0.25
ADTN 150320C00028000 C 03/20/15 28.0 0.00 0.25
ADTN 150320C00029000 C 03/20/15 29.0 0.00 0.20
ADTN 150320C00030000 C 03/20/15 30.0 0.00 0.20
ADTN 150320C00031000 C 03/20/15 31.0 0.00 0.20
ADTN 150320P00015000 P 03/20/15 15.0 0.00 0.20
ADTN 150320P00016000 P 03/20/15 16.0 0.00 0.20
ADTN 150320P00017000 P 03/20/15 17.0 0.00 0.25
ADTN 150320P00018000 P 03/20/15 18.0 0.00 0.30
ADTN 150320P00019000 P 03/20/15 19.0 0.05 0.35
ADTN 150320P00020000 P 03/20/15 20.0 0.35 0.45
ADTN 150320P00021000 P 03/20/15 21.0 0.55 0.70
ADTN 150320P00022000 P 03/20/15 22.0 0.95 1.05
ADTN 150320P00023000 P 03/20/15 23.0 1.55 1.70
ADTN 150320P00024000 P 03/20/15 24.0 1.95 2.40
ADTN 150320P00025000 P 03/20/15 25.0 2.55 3.30
ADTN 150320P00026000 P 03/20/15 26.0 3.50 4.20
ADTN 150320P00027000 P 03/20/15 27.0 4.20 5.20
ADTN 150320P00028000 P 03/20/15 28.0 5.20 6.10
ADTN 150320P00029000 P 03/20/15 29.0 6.20 7.10
ADTN 150320P00030000 P 03/20/15 30.0 7.20 8.10
ADTN 150320P00031000 P 03/20/15 31.0 8.30 9.20
ADTN 150515C00006000 C 05/15/15 6.0 14.30 18.60
ADTN 150515C00008000 C 05/15/15 8.0 12.30 16.30
ADTN 150515C00009000 C 05/15/15 9.0 11.30 15.30
ADTN 150515C00010000 C 05/15/15 10.0 10.30 14.30
ADTN 150515C00011000 C 05/15/15 11.0 9.50 13.30
ADTN 150515C00013000 C 05/15/15 13.0 7.50 11.20
ADTN 150515C00014000 C 05/15/15 14.0 6.60 10.20
ADTN 150515C00015000 C 05/15/15 15.0 5.30 9.30
ADTN 150515C00016000 C 05/15/15 16.0 6.10 7.20
ADTN 150515C00017000 C 05/15/15 17.0 5.10 6.00
ADTN 150515C00018000 C 05/15/15 18.0 4.30 5.10
ADTN 150515C00019000 C 05/15/15 19.0 3.50 4.20
ADTN 150515C00020000 C 05/15/15 20.0 2.75 3.00
ADTN 150515C00021000 C 05/15/15 21.0 2.10 2.35
ADTN 150515C00022000 C 05/15/15 22.0 1.60 1.80
ADTN 150515C00023000 C 05/15/15 23.0 1.15 1.35
ADTN 150515C00024000 C 05/15/15 24.0 0.80 1.00
ADTN 150515C00025000 C 05/15/15 25.0 0.50 0.75
ADTN 150515C00026000 C 05/15/15 26.0 0.30 0.55
ADTN 150515C00027000 C 05/15/15 27.0 0.15 0.65
ADTN 150515C00028000 C 05/15/15 28.0 0.10 0.35
ADTN 150515C00029000 C 05/15/15 29.0 0.00 0.40
ADTN 150515C00030000 C 05/15/15 30.0 0.05 0.35
ADTN 150515C00031000 C 05/15/15 31.0 0.00 0.30
ADTN 150515C00032000 C 05/15/15 32.0 0.00 0.25
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 0.20
ADTN 150515P00010000 P 05/15/15 10.0 0.00 0.20
ADTN 150515P00011000 P 05/15/15 11.0 0.00 0.20
ADTN 150515P00013000 P 05/15/15 13.0 0.00 0.25
ADTN 150515P00014000 P 05/15/15 14.0 0.00 0.25
ADTN 150515P00015000 P 05/15/15 15.0 0.00 0.30
ADTN 150515P00016000 P 05/15/15 16.0 0.05 0.40
ADTN 150515P00017000 P 05/15/15 17.0 0.10 0.50
ADTN 150515P00018000 P 05/15/15 18.0 0.25 0.55
ADTN 150515P00019000 P 05/15/15 19.0 0.45 0.65
ADTN 150515P00020000 P 05/15/15 20.0 0.70 0.90
ADTN 150515P00021000 P 05/15/15 21.0 1.00 1.30
ADTN 150515P00022000 P 05/15/15 22.0 1.50 1.75
ADTN 150515P00023000 P 05/15/15 23.0 2.05 2.30
ADTN 150515P00024000 P 05/15/15 24.0 2.65 2.95
ADTN 150515P00025000 P 05/15/15 25.0 3.10 3.70
ADTN 150515P00026000 P 05/15/15 26.0 3.70 4.50
ADTN 150515P00027000 P 05/15/15 27.0 4.70 5.40
ADTN 150515P00028000 P 05/15/15 28.0 5.60 6.30
ADTN 150515P00029000 P 05/15/15 29.0 6.50 7.30
ADTN 150515P00030000 P 05/15/15 30.0 7.30 8.30
ADTN 150515P00031000 P 05/15/15 31.0 7.60 10.80
ADTN 150515P00032000 P 05/15/15 32.0 8.00 11.50
ADTN 150515P00033000 P 05/15/15 33.0 9.00 12.50
ADTN 150515P00034000 P 05/15/15 34.0 9.90 13.80
ADTN 150821C00014000 C 08/21/15 14.0 6.60 10.20
ADTN 150821C00015000 C 08/21/15 15.0 5.50 9.40
ADTN 150821C00016000 C 08/21/15 16.0 4.60 8.40
ADTN 150821C00017000 C 08/21/15 17.0 4.10 7.10
ADTN 150821C00018000 C 08/21/15 18.0 3.00 6.80
ADTN 150821C00019000 C 08/21/15 19.0 2.45 6.00
ADTN 150821C00020000 C 08/21/15 20.0 1.95 5.30
ADTN 150821C00021000 C 08/21/15 21.0 2.00 4.10
ADTN 150821C00022000 C 08/21/15 22.0 1.50 2.45
ADTN 150821C00023000 C 08/21/15 23.0 1.60 2.75
ADTN 150821C00024000 C 08/21/15 24.0 1.30 1.60
ADTN 150821C00025000 C 08/21/15 25.0 0.95 1.30
ADTN 150821C00026000 C 08/21/15 26.0 0.70 1.20
ADTN 150821C00027000 C 08/21/15 27.0 0.50 1.45
ADTN 150821C00028000 C 08/21/15 28.0 0.35 0.70
ADTN 150821C00029000 C 08/21/15 29.0 0.15 0.55
ADTN 150821C00030000 C 08/21/15 30.0 0.05 0.55
ADTN 150821P00014000 P 08/21/15 14.0 0.00 0.85
ADTN 150821P00015000 P 08/21/15 15.0 0.05 0.90
ADTN 150821P00016000 P 08/21/15 16.0 0.10 0.65
ADTN 150821P00017000 P 08/21/15 17.0 0.30 0.85
ADTN 150821P00018000 P 08/21/15 18.0 0.55 1.05
ADTN 150821P00019000 P 08/21/15 19.0 0.40 1.25
ADTN 150821P00020000 P 08/21/15 20.0 1.20 1.55
ADTN 150821P00021000 P 08/21/15 21.0 1.60 2.00
ADTN 150821P00022000 P 08/21/15 22.0 1.95 2.40
ADTN 150821P00023000 P 08/21/15 23.0 2.55 3.10
ADTN 150821P00024000 P 08/21/15 24.0 3.20 3.70
ADTN 150821P00025000 P 08/21/15 25.0 3.60 4.30
ADTN 150821P00026000 P 08/21/15 26.0 3.50 5.90
ADTN 150821P00027000 P 08/21/15 27.0 3.70 7.30
ADTN 150821P00028000 P 08/21/15 28.0 5.10 7.60
ADTN 150821P00029000 P 08/21/15 29.0 5.40 9.30
ADTN 150821P00030000 P 08/21/15 30.0 7.30 9.90

OPRA data is delayed 15 minutes.