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 (2016-09-16)Premium Content

Adtran Inc (ADTN)
As of Dec 7 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 161216C00011000 C 12/16/16 11.0 9.20 10.60
ADTN 161216C00012000 C 12/16/16 12.0 7.40 9.80
ADTN 161216C00013000 C 12/16/16 13.0 6.20 8.80
ADTN 161216C00014000 C 12/16/16 14.0 6.00 7.90
ADTN 161216C00015000 C 12/16/16 15.0 5.00 6.60
ADTN 161216C00016000 C 12/16/16 16.0 4.00 5.60
ADTN 161216C00017000 C 12/16/16 17.0 3.50 4.70
ADTN 161216C00018000 C 12/16/16 18.0 2.10 3.60
ADTN 161216C00019000 C 12/16/16 19.0 1.55 2.55
ADTN 161216C00020000 C 12/16/16 20.0 0.85 1.55
ADTN 161216C00021000 C 12/16/16 21.0 0.50 0.65
ADTN 161216C00022000 C 12/16/16 22.0 0.05 0.20
ADTN 161216C00023000 C 12/16/16 23.0 0.00 0.15
ADTN 161216C00024000 C 12/16/16 24.0 0.00 0.10
ADTN 161216C00025000 C 12/16/16 25.0 0.00 0.15
ADTN 161216C00026000 C 12/16/16 26.0 0.00 0.15
ADTN 161216C00027000 C 12/16/16 27.0 0.00 0.10
ADTN 161216C00028000 C 12/16/16 28.0 0.00 0.15
ADTN 161216C00029000 C 12/16/16 29.0 0.00 0.15
ADTN 161216P00011000 P 12/16/16 11.0 0.00 0.15
ADTN 161216P00012000 P 12/16/16 12.0 0.00 0.15
ADTN 161216P00013000 P 12/16/16 13.0 0.00 0.15
ADTN 161216P00014000 P 12/16/16 14.0 0.00 0.15
ADTN 161216P00015000 P 12/16/16 15.0 0.00 0.10
ADTN 161216P00016000 P 12/16/16 16.0 0.00 0.15
ADTN 161216P00017000 P 12/16/16 17.0 0.00 0.15
ADTN 161216P00018000 P 12/16/16 18.0 0.00 0.15
ADTN 161216P00019000 P 12/16/16 19.0 0.00 0.10
ADTN 161216P00020000 P 12/16/16 20.0 0.00 0.15
ADTN 161216P00021000 P 12/16/16 21.0 0.15 0.30
ADTN 161216P00022000 P 12/16/16 22.0 0.70 1.65
ADTN 161216P00023000 P 12/16/16 23.0 1.30 2.95
ADTN 161216P00024000 P 12/16/16 24.0 2.50 3.70
ADTN 161216P00025000 P 12/16/16 25.0 3.40 5.00
ADTN 161216P00026000 P 12/16/16 26.0 4.20 6.50
ADTN 161216P00027000 P 12/16/16 27.0 5.20 7.50
ADTN 161216P00028000 P 12/16/16 28.0 6.40 7.90
ADTN 161216P00029000 P 12/16/16 29.0 7.30 8.80
ADTN 170120C00011000 C 01/20/17 11.0 9.00 12.00
ADTN 170120C00012000 C 01/20/17 12.0 6.90 11.00
ADTN 170120C00013000 C 01/20/17 13.0 7.00 10.00
ADTN 170120C00014000 C 01/20/17 14.0 5.00 8.80
ADTN 170120C00015000 C 01/20/17 15.0 4.00 7.90
ADTN 170120C00016000 C 01/20/17 16.0 3.30 6.90
ADTN 170120C00017000 C 01/20/17 17.0 2.60 5.80
ADTN 170120C00018000 C 01/20/17 18.0 1.00 4.90
ADTN 170120C00019000 C 01/20/17 19.0 0.60 4.20
ADTN 170120C00020000 C 01/20/17 20.0 1.50 1.85
ADTN 170120C00021000 C 01/20/17 21.0 0.90 1.15
ADTN 170120C00022000 C 01/20/17 22.0 0.45 0.65
ADTN 170120C00023000 C 01/20/17 23.0 0.15 0.35
ADTN 170120C00024000 C 01/20/17 24.0 0.05 0.35
ADTN 170120C00025000 C 01/20/17 25.0 0.00 0.45
ADTN 170120C00026000 C 01/20/17 26.0 0.00 0.50
ADTN 170120C00027000 C 01/20/17 27.0 0.00 0.45
ADTN 170120C00028000 C 01/20/17 28.0 0.00 0.45
ADTN 170120C00029000 C 01/20/17 29.0 0.00 0.45
ADTN 170120P00011000 P 01/20/17 11.0 0.00 0.50
ADTN 170120P00012000 P 01/20/17 12.0 0.00 0.50
ADTN 170120P00013000 P 01/20/17 13.0 0.00 0.50
ADTN 170120P00014000 P 01/20/17 14.0 0.00 0.50
ADTN 170120P00015000 P 01/20/17 15.0 0.00 0.50
ADTN 170120P00016000 P 01/20/17 16.0 0.00 0.50
ADTN 170120P00017000 P 01/20/17 17.0 0.00 0.45
ADTN 170120P00018000 P 01/20/17 18.0 0.05 0.45
ADTN 170120P00019000 P 01/20/17 19.0 0.10 0.40
ADTN 170120P00020000 P 01/20/17 20.0 0.30 0.55
ADTN 170120P00021000 P 01/20/17 21.0 0.60 0.90
ADTN 170120P00022000 P 01/20/17 22.0 1.05 1.45
ADTN 170120P00023000 P 01/20/17 23.0 1.10 4.80
ADTN 170120P00024000 P 01/20/17 24.0 2.05 4.80
ADTN 170120P00025000 P 01/20/17 25.0 2.10 6.00
ADTN 170120P00026000 P 01/20/17 26.0 3.90 7.20
ADTN 170120P00027000 P 01/20/17 27.0 4.80 7.90
ADTN 170120P00028000 P 01/20/17 28.0 5.10 8.80
ADTN 170120P00029000 P 01/20/17 29.0 6.10 10.10
ADTN 170217C00010000 C 02/17/17 10.0 10.30 11.50
ADTN 170217C00011000 C 02/17/17 11.0 9.20 10.60
ADTN 170217C00012000 C 02/17/17 12.0 8.20 9.60
ADTN 170217C00013000 C 02/17/17 13.0 6.90 8.70
ADTN 170217C00014000 C 02/17/17 14.0 6.40 7.90
ADTN 170217C00015000 C 02/17/17 15.0 5.30 6.60
ADTN 170217C00016000 C 02/17/17 16.0 4.20 5.60
ADTN 170217C00017000 C 02/17/17 17.0 3.40 4.70
ADTN 170217C00018000 C 02/17/17 18.0 2.60 3.70
ADTN 170217C00019000 C 02/17/17 19.0 2.55 2.80
ADTN 170217C00020000 C 02/17/17 20.0 1.80 2.00
ADTN 170217C00021000 C 02/17/17 21.0 1.15 1.35
ADTN 170217C00022000 C 02/17/17 22.0 0.70 0.85
ADTN 170217C00023000 C 02/17/17 23.0 0.40 0.50
ADTN 170217C00024000 C 02/17/17 24.0 0.15 0.35
ADTN 170217C00025000 C 02/17/17 25.0 0.10 0.25
ADTN 170217C00026000 C 02/17/17 26.0 0.00 0.25
ADTN 170217C00027000 C 02/17/17 27.0 0.00 0.20
ADTN 170217C00028000 C 02/17/17 28.0 0.00 0.20
ADTN 170217P00010000 P 02/17/17 10.0 0.00 0.15
ADTN 170217P00011000 P 02/17/17 11.0 0.00 0.20
ADTN 170217P00012000 P 02/17/17 12.0 0.00 0.10
ADTN 170217P00013000 P 02/17/17 13.0 0.00 0.15
ADTN 170217P00014000 P 02/17/17 14.0 0.00 0.15
ADTN 170217P00015000 P 02/17/17 15.0 0.00 0.20
ADTN 170217P00016000 P 02/17/17 16.0 0.00 0.20
ADTN 170217P00017000 P 02/17/17 17.0 0.00 0.35
ADTN 170217P00018000 P 02/17/17 18.0 0.15 0.35
ADTN 170217P00019000 P 02/17/17 19.0 0.30 0.50
ADTN 170217P00020000 P 02/17/17 20.0 0.55 0.75
ADTN 170217P00021000 P 02/17/17 21.0 0.90 1.15
ADTN 170217P00022000 P 02/17/17 22.0 1.40 1.65
ADTN 170217P00023000 P 02/17/17 23.0 2.05 2.35
ADTN 170217P00024000 P 02/17/17 24.0 2.70 3.90
ADTN 170217P00025000 P 02/17/17 25.0 3.70 4.80
ADTN 170217P00026000 P 02/17/17 26.0 4.50 5.90
ADTN 170217P00027000 P 02/17/17 27.0 5.50 6.90
ADTN 170217P00028000 P 02/17/17 28.0 6.40 7.70
ADTN 170519C00009000 C 05/19/17 9.0 11.50 12.80
ADTN 170519C00010000 C 05/19/17 10.0 9.90 11.70
ADTN 170519C00011000 C 05/19/17 11.0 9.30 10.90
ADTN 170519C00012000 C 05/19/17 12.0 8.30 9.90
ADTN 170519C00013000 C 05/19/17 13.0 7.20 8.60
ADTN 170519C00014000 C 05/19/17 14.0 6.30 7.70
ADTN 170519C00015000 C 05/19/17 15.0 5.20 6.80
ADTN 170519C00016000 C 05/19/17 16.0 4.40 5.90
ADTN 170519C00017000 C 05/19/17 17.0 3.80 5.00
ADTN 170519C00018000 C 05/19/17 18.0 3.60 4.10
ADTN 170519C00019000 C 05/19/17 19.0 2.85 3.20
ADTN 170519C00020000 C 05/19/17 20.0 2.25 2.50
ADTN 170519C00021000 C 05/19/17 21.0 1.70 1.90
ADTN 170519C00022000 C 05/19/17 22.0 1.20 1.40
ADTN 170519C00023000 C 05/19/17 23.0 0.85 1.05
ADTN 170519C00024000 C 05/19/17 24.0 0.55 0.80
ADTN 170519C00025000 C 05/19/17 25.0 0.40 0.60
ADTN 170519C00026000 C 05/19/17 26.0 0.00 0.45
ADTN 170519C00027000 C 05/19/17 27.0 0.00 0.45
ADTN 170519P00009000 P 05/19/17 9.0 0.00 0.25
ADTN 170519P00010000 P 05/19/17 10.0 0.00 0.20
ADTN 170519P00011000 P 05/19/17 11.0 0.00 0.25
ADTN 170519P00012000 P 05/19/17 12.0 0.00 0.30
ADTN 170519P00013000 P 05/19/17 13.0 0.00 0.35
ADTN 170519P00014000 P 05/19/17 14.0 0.00 0.40
ADTN 170519P00015000 P 05/19/17 15.0 0.00 0.40
ADTN 170519P00016000 P 05/19/17 16.0 0.15 0.45
ADTN 170519P00017000 P 05/19/17 17.0 0.30 0.60
ADTN 170519P00018000 P 05/19/17 18.0 0.50 0.80
ADTN 170519P00019000 P 05/19/17 19.0 0.75 1.05
ADTN 170519P00020000 P 05/19/17 20.0 1.05 1.35
ADTN 170519P00021000 P 05/19/17 21.0 1.50 1.80
ADTN 170519P00022000 P 05/19/17 22.0 2.00 2.30
ADTN 170519P00023000 P 05/19/17 23.0 2.65 3.10
ADTN 170519P00024000 P 05/19/17 24.0 3.30 3.80
ADTN 170519P00025000 P 05/19/17 25.0 4.10 4.60
ADTN 170519P00026000 P 05/19/17 26.0 4.40 6.00
ADTN 170519P00027000 P 05/19/17 27.0 5.70 7.00

OPRA data is delayed 15 minutes.