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 (2017-06-16)Premium Content

Adtran Inc (ADTN)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 170721C00012000 C 07/21/17 12.0 7.50 8.40
ADTN 170721C00013000 C 07/21/17 13.0 6.80 7.10
ADTN 170721C00014000 C 07/21/17 14.0 5.70 6.10
ADTN 170721C00015000 C 07/21/17 15.0 4.80 5.10
ADTN 170721C00016000 C 07/21/17 16.0 3.80 4.20
ADTN 170721C00017000 C 07/21/17 17.0 2.70 3.10
ADTN 170721C00018000 C 07/21/17 18.0 2.00 2.20
ADTN 170721C00019000 C 07/21/17 19.0 1.20 1.35
ADTN 170721C00020000 C 07/21/17 20.0 0.55 0.80
ADTN 170721C00021000 C 07/21/17 21.0 0.20 0.35
ADTN 170721C00022000 C 07/21/17 22.0 0.05 0.15
ADTN 170721C00023000 C 07/21/17 23.0 0.00 0.05
ADTN 170721C00024000 C 07/21/17 24.0 0.00 0.05
ADTN 170721C00025000 C 07/21/17 25.0 0.00 0.05
ADTN 170721C00026000 C 07/21/17 26.0 0.00 0.05
ADTN 170721C00027000 C 07/21/17 27.0 0.00 0.05
ADTN 170721C00028000 C 07/21/17 28.0 0.00 0.05
ADTN 170721P00012000 P 07/21/17 12.0 0.00 0.05
ADTN 170721P00013000 P 07/21/17 13.0 0.00 0.05
ADTN 170721P00014000 P 07/21/17 14.0 0.00 0.05
ADTN 170721P00015000 P 07/21/17 15.0 0.00 0.05
ADTN 170721P00016000 P 07/21/17 16.0 0.00 0.05
ADTN 170721P00017000 P 07/21/17 17.0 0.00 0.10
ADTN 170721P00018000 P 07/21/17 18.0 0.10 0.25
ADTN 170721P00019000 P 07/21/17 19.0 0.30 0.45
ADTN 170721P00020000 P 07/21/17 20.0 0.65 0.85
ADTN 170721P00021000 P 07/21/17 21.0 1.30 1.50
ADTN 170721P00022000 P 07/21/17 22.0 2.15 2.30
ADTN 170721P00023000 P 07/21/17 23.0 3.00 3.30
ADTN 170721P00024000 P 07/21/17 24.0 3.90 4.30
ADTN 170721P00025000 P 07/21/17 25.0 4.60 5.60
ADTN 170721P00026000 P 07/21/17 26.0 5.60 6.70
ADTN 170721P00027000 P 07/21/17 27.0 6.60 7.70
ADTN 170721P00028000 P 07/21/17 28.0 7.50 8.80
ADTN 170818C00014000 C 08/18/17 14.0 5.80 6.10
ADTN 170818C00015000 C 08/18/17 15.0 4.80 5.10
ADTN 170818C00016000 C 08/18/17 16.0 3.80 4.20
ADTN 170818C00017000 C 08/18/17 17.0 2.90 3.20
ADTN 170818C00018000 C 08/18/17 18.0 2.05 2.25
ADTN 170818C00019000 C 08/18/17 19.0 1.30 1.50
ADTN 170818C00020000 C 08/18/17 20.0 0.75 0.90
ADTN 170818C00021000 C 08/18/17 21.0 0.35 0.50
ADTN 170818C00022000 C 08/18/17 22.0 0.15 0.25
ADTN 170818C00023000 C 08/18/17 23.0 0.00 0.15
ADTN 170818C00024000 C 08/18/17 24.0 0.00 0.05
ADTN 170818C00025000 C 08/18/17 25.0 0.00 0.05
ADTN 170818C00026000 C 08/18/17 26.0 0.00 0.05
ADTN 170818C00027000 C 08/18/17 27.0 0.00 0.05
ADTN 170818C00028000 C 08/18/17 28.0 0.00 0.05
ADTN 170818C00029000 C 08/18/17 29.0 0.00 0.05
ADTN 170818C00030000 C 08/18/17 30.0 0.00 0.05
ADTN 170818C00031000 C 08/18/17 31.0 0.00 0.05
ADTN 170818C00032000 C 08/18/17 32.0 0.00 0.05
ADTN 170818P00014000 P 08/18/17 14.0 0.00 0.05
ADTN 170818P00015000 P 08/18/17 15.0 0.00 0.10
ADTN 170818P00016000 P 08/18/17 16.0 0.00 0.10
ADTN 170818P00017000 P 08/18/17 17.0 0.10 0.20
ADTN 170818P00018000 P 08/18/17 18.0 0.25 0.35
ADTN 170818P00019000 P 08/18/17 19.0 0.45 0.60
ADTN 170818P00020000 P 08/18/17 20.0 0.90 1.05
ADTN 170818P00021000 P 08/18/17 21.0 1.50 1.65
ADTN 170818P00022000 P 08/18/17 22.0 2.20 2.45
ADTN 170818P00023000 P 08/18/17 23.0 3.10 3.40
ADTN 170818P00024000 P 08/18/17 24.0 4.10 4.30
ADTN 170818P00025000 P 08/18/17 25.0 5.00 5.30
ADTN 170818P00026000 P 08/18/17 26.0 6.00 6.30
ADTN 170818P00027000 P 08/18/17 27.0 6.90 7.70
ADTN 170818P00028000 P 08/18/17 28.0 7.50 8.80
ADTN 170818P00029000 P 08/18/17 29.0 8.50 9.70
ADTN 170818P00030000 P 08/18/17 30.0 9.50 10.80
ADTN 170818P00031000 P 08/18/17 31.0 10.50 11.60
ADTN 170818P00032000 P 08/18/17 32.0 11.70 12.70
ADTN 171117C00013000 C 11/17/17 13.0 6.80 7.10
ADTN 171117C00014000 C 11/17/17 14.0 5.80 6.20
ADTN 171117C00015000 C 11/17/17 15.0 4.90 5.20
ADTN 171117C00016000 C 11/17/17 16.0 4.00 4.30
ADTN 171117C00017000 C 11/17/17 17.0 3.20 3.40
ADTN 171117C00018000 C 11/17/17 18.0 2.45 2.70
ADTN 171117C00019000 C 11/17/17 19.0 1.80 2.00
ADTN 171117C00020000 C 11/17/17 20.0 1.25 1.45
ADTN 171117C00021000 C 11/17/17 21.0 0.85 1.00
ADTN 171117C00022000 C 11/17/17 22.0 0.50 0.65
ADTN 171117C00023000 C 11/17/17 23.0 0.30 0.40
ADTN 171117C00024000 C 11/17/17 24.0 0.15 0.30
ADTN 171117C00025000 C 11/17/17 25.0 0.05 0.20
ADTN 171117C00026000 C 11/17/17 26.0 0.00 0.10
ADTN 171117C00027000 C 11/17/17 27.0 0.00 0.10
ADTN 171117C00028000 C 11/17/17 28.0 0.00 0.05
ADTN 171117C00029000 C 11/17/17 29.0 0.00 0.05
ADTN 171117P00013000 P 11/17/17 13.0 0.00 0.10
ADTN 171117P00014000 P 11/17/17 14.0 0.05 0.15
ADTN 171117P00015000 P 11/17/17 15.0 0.15 0.25
ADTN 171117P00016000 P 11/17/17 16.0 0.25 0.35
ADTN 171117P00017000 P 11/17/17 17.0 0.40 0.55
ADTN 171117P00018000 P 11/17/17 18.0 0.65 0.80
ADTN 171117P00019000 P 11/17/17 19.0 1.00 1.15
ADTN 171117P00020000 P 11/17/17 20.0 1.45 1.60
ADTN 171117P00021000 P 11/17/17 21.0 2.00 2.20
ADTN 171117P00022000 P 11/17/17 22.0 2.70 2.90
ADTN 171117P00023000 P 11/17/17 23.0 3.40 3.70
ADTN 171117P00024000 P 11/17/17 24.0 4.20 4.50
ADTN 171117P00025000 P 11/17/17 25.0 5.10 5.60
ADTN 171117P00026000 P 11/17/17 26.0 6.00 6.40
ADTN 171117P00027000 P 11/17/17 27.0 7.00 7.40
ADTN 171117P00028000 P 11/17/17 28.0 7.90 8.40
ADTN 171117P00029000 P 11/17/17 29.0 8.90 9.50
ADTN 180216C00011000 C 02/16/18 11.0 8.70 9.20
ADTN 180216C00012000 C 02/16/18 12.0 7.70 8.20
ADTN 180216C00013000 C 02/16/18 13.0 6.80 7.40
ADTN 180216C00014000 C 02/16/18 14.0 5.90 6.30
ADTN 180216C00015000 C 02/16/18 15.0 5.00 5.30
ADTN 180216C00016000 C 02/16/18 16.0 4.20 4.50
ADTN 180216C00017000 C 02/16/18 17.0 3.40 3.70
ADTN 180216C00018000 C 02/16/18 18.0 2.70 2.95
ADTN 180216C00019000 C 02/16/18 19.0 2.10 2.35
ADTN 180216C00020000 C 02/16/18 20.0 1.60 1.85
ADTN 180216C00021000 C 02/16/18 21.0 1.15 1.35
ADTN 180216C00022000 C 02/16/18 22.0 0.80 1.00
ADTN 180216C00023000 C 02/16/18 23.0 0.55 0.75
ADTN 180216C00024000 C 02/16/18 24.0 0.35 0.50
ADTN 180216C00025000 C 02/16/18 25.0 0.25 0.40
ADTN 180216C00026000 C 02/16/18 26.0 0.15 0.30
ADTN 180216C00027000 C 02/16/18 27.0 0.10 0.20
ADTN 180216C00028000 C 02/16/18 28.0 0.05 0.15
ADTN 180216C00029000 C 02/16/18 29.0 0.00 0.15
ADTN 180216P00011000 P 02/16/18 11.0 0.00 0.10
ADTN 180216P00012000 P 02/16/18 12.0 0.05 0.15
ADTN 180216P00013000 P 02/16/18 13.0 0.10 0.20
ADTN 180216P00014000 P 02/16/18 14.0 0.15 0.30
ADTN 180216P00015000 P 02/16/18 15.0 0.30 0.40
ADTN 180216P00016000 P 02/16/18 16.0 0.45 0.60
ADTN 180216P00017000 P 02/16/18 17.0 0.65 0.85
ADTN 180216P00018000 P 02/16/18 18.0 0.95 1.10
ADTN 180216P00019000 P 02/16/18 19.0 1.30 1.50
ADTN 180216P00020000 P 02/16/18 20.0 1.75 2.05
ADTN 180216P00021000 P 02/16/18 21.0 2.35 2.60
ADTN 180216P00022000 P 02/16/18 22.0 3.00 3.20
ADTN 180216P00023000 P 02/16/18 23.0 3.70 4.00
ADTN 180216P00024000 P 02/16/18 24.0 4.50 4.70
ADTN 180216P00025000 P 02/16/18 25.0 5.30 5.60
ADTN 180216P00026000 P 02/16/18 26.0 6.20 6.50
ADTN 180216P00027000 P 02/16/18 27.0 7.10 7.40
ADTN 180216P00028000 P 02/16/18 28.0 8.00 8.50
ADTN 180216P00029000 P 02/16/18 29.0 9.00 9.40

OPRA data is delayed 15 minutes.