Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Adtran Inc (ADTN)
As of Jan 18 2018 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 180119C00013000 C Jan 19, 2018 13.0 4.20 6.70
ADTN 180119C00014000 C Jan 19, 2018 14.0 3.00 5.20
ADTN 180119C00015000 C Jan 19, 2018 15.0 2.05 3.70
ADTN 180119C00016000 C Jan 19, 2018 16.0 0.30 4.40
ADTN 180119C00017000 C Jan 19, 2018 17.0 0.60 1.10
ADTN 180119C00018000 C Jan 19, 2018 18.0 0.05 0.20
ADTN 180119C00019000 C Jan 19, 2018 19.0 0.00 0.15
ADTN 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
ADTN 180119C00021000 C Jan 19, 2018 21.0 0.00 0.15
ADTN 180119C00022000 C Jan 19, 2018 22.0 0.00 0.20
ADTN 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
ADTN 180119C00024000 C Jan 19, 2018 24.0 0.00 0.65
ADTN 180119C00025000 C Jan 19, 2018 25.0 0.00 0.65
ADTN 180119C00026000 C Jan 19, 2018 26.0 0.00 0.55
ADTN 180119C00027000 C Jan 19, 2018 27.0 0.00 0.45
ADTN 180119C00028000 C Jan 19, 2018 28.0 0.00 0.65
ADTN 180119C00029000 C Jan 19, 2018 29.0 0.00 0.55
ADTN 180119P00013000 P Jan 19, 2018 13.0 0.00 0.10
ADTN 180119P00014000 P Jan 19, 2018 14.0 0.00 0.10
ADTN 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
ADTN 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
ADTN 180119P00017000 P Jan 19, 2018 17.0 0.00 0.10
ADTN 180119P00018000 P Jan 19, 2018 18.0 0.20 0.35
ADTN 180119P00019000 P Jan 19, 2018 19.0 1.10 1.30
ADTN 180119P00020000 P Jan 19, 2018 20.0 2.00 2.40
ADTN 180119P00021000 P Jan 19, 2018 21.0 1.95 3.80
ADTN 180119P00022000 P Jan 19, 2018 22.0 2.40 4.70
ADTN 180119P00023000 P Jan 19, 2018 23.0 3.60 6.00
ADTN 180119P00024000 P Jan 19, 2018 24.0 4.50 7.00
ADTN 180119P00025000 P Jan 19, 2018 25.0 4.70 9.00
ADTN 180119P00026000 P Jan 19, 2018 26.0 5.80 10.00
ADTN 180119P00027000 P Jan 19, 2018 27.0 7.60 9.90
ADTN 180119P00028000 P Jan 19, 2018 28.0 8.30 11.90
ADTN 180119P00029000 P Jan 19, 2018 29.0 9.60 12.00
ADTN 180216C00011000 C Feb 16, 2018 11.0 6.00 8.40
ADTN 180216C00012000 C Feb 16, 2018 12.0 3.90 8.20
ADTN 180216C00013000 C Feb 16, 2018 13.0 2.80 7.10
ADTN 180216C00014000 C Feb 16, 2018 14.0 1.95 6.20
ADTN 180216C00015000 C Feb 16, 2018 15.0 0.80 5.10
ADTN 180216C00016000 C Feb 16, 2018 16.0 0.25 2.10
ADTN 180216C00017000 C Feb 16, 2018 17.0 1.00 1.20
ADTN 180216C00018000 C Feb 16, 2018 18.0 0.50 0.55
ADTN 180216C00019000 C Feb 16, 2018 19.0 0.15 0.25
ADTN 180216C00020000 C Feb 16, 2018 20.0 0.00 0.30
ADTN 180216C00021000 C Feb 16, 2018 21.0 0.00 0.45
ADTN 180216C00022000 C Feb 16, 2018 22.0 0.00 0.05
ADTN 180216C00023000 C Feb 16, 2018 23.0 0.00 0.65
ADTN 180216C00024000 C Feb 16, 2018 24.0 0.00 0.65
ADTN 180216C00025000 C Feb 16, 2018 25.0 0.00 0.40
ADTN 180216C00026000 C Feb 16, 2018 26.0 0.00 0.60
ADTN 180216C00027000 C Feb 16, 2018 27.0 0.00 0.05
ADTN 180216C00028000 C Feb 16, 2018 28.0 0.00 0.55
ADTN 180216C00029000 C Feb 16, 2018 29.0 0.00 0.60
ADTN 180216C00030000 C Feb 16, 2018 30.0 0.00 0.65
ADTN 180216P00011000 P Feb 16, 2018 11.0 0.00 0.50
ADTN 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
ADTN 180216P00013000 P Feb 16, 2018 13.0 0.00 0.65
ADTN 180216P00014000 P Feb 16, 2018 14.0 0.00 0.60
ADTN 180216P00015000 P Feb 16, 2018 15.0 0.00 0.60
ADTN 180216P00016000 P Feb 16, 2018 16.0 0.05 0.15
ADTN 180216P00017000 P Feb 16, 2018 17.0 0.25 0.35
ADTN 180216P00018000 P Feb 16, 2018 18.0 0.65 0.80
ADTN 180216P00019000 P Feb 16, 2018 19.0 1.30 1.50
ADTN 180216P00020000 P Feb 16, 2018 20.0 2.10 2.40
ADTN 180216P00021000 P Feb 16, 2018 21.0 2.60 3.70
ADTN 180216P00022000 P Feb 16, 2018 22.0 2.65 5.20
ADTN 180216P00023000 P Feb 16, 2018 23.0 3.50 6.20
ADTN 180216P00024000 P Feb 16, 2018 24.0 4.20 7.20
ADTN 180216P00025000 P Feb 16, 2018 25.0 5.30 9.60
ADTN 180216P00026000 P Feb 16, 2018 26.0 6.00 10.60
ADTN 180216P00027000 P Feb 16, 2018 27.0 7.00 11.50
ADTN 180216P00028000 P Feb 16, 2018 28.0 7.90 12.30
ADTN 180216P00029000 P Feb 16, 2018 29.0 8.90 13.40
ADTN 180216P00030000 P Feb 16, 2018 30.0 10.40 13.60
ADTN 180518C00014000 C May 18, 2018 14.0 3.20 5.50
ADTN 180518C00015000 C May 18, 2018 15.0 3.00 3.30
ADTN 180518C00016000 C May 18, 2018 16.0 2.30 2.45
ADTN 180518C00017000 C May 18, 2018 17.0 1.60 1.80
ADTN 180518C00018000 C May 18, 2018 18.0 1.05 1.25
ADTN 180518C00019000 C May 18, 2018 19.0 0.65 0.80
ADTN 180518C00020000 C May 18, 2018 20.0 0.40 0.55
ADTN 180518C00021000 C May 18, 2018 21.0 0.20 0.35
ADTN 180518C00022000 C May 18, 2018 22.0 0.10 0.35
ADTN 180518C00023000 C May 18, 2018 23.0 0.00 0.65
ADTN 180518C00024000 C May 18, 2018 24.0 0.00 0.80
ADTN 180518C00025000 C May 18, 2018 25.0 0.00 0.85
ADTN 180518C00026000 C May 18, 2018 26.0 0.00 0.55
ADTN 180518C00027000 C May 18, 2018 27.0 0.00 0.60
ADTN 180518C00028000 C May 18, 2018 28.0 0.00 0.55
ADTN 180518C00029000 C May 18, 2018 29.0 0.00 0.70
ADTN 180518C00030000 C May 18, 2018 30.0 0.00 0.70
ADTN 180518P00014000 P May 18, 2018 14.0 0.15 0.30
ADTN 180518P00015000 P May 18, 2018 15.0 0.30 0.45
ADTN 180518P00016000 P May 18, 2018 16.0 0.50 0.65
ADTN 180518P00017000 P May 18, 2018 17.0 0.80 1.00
ADTN 180518P00018000 P May 18, 2018 18.0 1.25 1.45
ADTN 180518P00019000 P May 18, 2018 19.0 1.80 2.05
ADTN 180518P00020000 P May 18, 2018 20.0 2.55 2.80
ADTN 180518P00021000 P May 18, 2018 21.0 2.25 3.60
ADTN 180518P00022000 P May 18, 2018 22.0 3.40 4.60
ADTN 180518P00023000 P May 18, 2018 23.0 4.20 6.30
ADTN 180518P00024000 P May 18, 2018 24.0 4.00 8.50
ADTN 180518P00025000 P May 18, 2018 25.0 4.90 9.30
ADTN 180518P00026000 P May 18, 2018 26.0 5.90 10.30
ADTN 180518P00027000 P May 18, 2018 27.0 7.00 11.50
ADTN 180518P00028000 P May 18, 2018 28.0 7.90 12.50
ADTN 180518P00029000 P May 18, 2018 29.0 9.00 13.50
ADTN 180518P00030000 P May 18, 2018 30.0 10.40 13.10
ADTN 180817C00014000 C Aug 17, 2018 14.0 4.10 5.30
ADTN 180817C00015000 C Aug 17, 2018 15.0 3.20 4.50
ADTN 180817C00016000 C Aug 17, 2018 16.0 2.55 2.85
ADTN 180817C00017000 C Aug 17, 2018 17.0 2.00 2.20
ADTN 180817C00018000 C Aug 17, 2018 18.0 1.40 1.70
ADTN 180817C00019000 C Aug 17, 2018 19.0 1.05 1.25
ADTN 180817C00020000 C Aug 17, 2018 20.0 0.75 0.90
ADTN 180817C00021000 C Aug 17, 2018 21.0 0.50 0.65
ADTN 180817C00022000 C Aug 17, 2018 22.0 0.30 0.45
ADTN 180817C00023000 C Aug 17, 2018 23.0 0.15 0.55
ADTN 180817C00024000 C Aug 17, 2018 24.0 0.15 0.35
ADTN 180817C00025000 C Aug 17, 2018 25.0 0.00 0.60
ADTN 180817C00026000 C Aug 17, 2018 26.0 0.00 0.60
ADTN 180817C00027000 C Aug 17, 2018 27.0 0.00 0.45
ADTN 180817C00028000 C Aug 17, 2018 28.0 0.00 0.50
ADTN 180817C00029000 C Aug 17, 2018 29.0 0.00 0.60
ADTN 180817C00030000 C Aug 17, 2018 30.0 0.00 0.45
ADTN 180817P00014000 P Aug 17, 2018 14.0 0.30 0.55
ADTN 180817P00015000 P Aug 17, 2018 15.0 0.60 0.75
ADTN 180817P00016000 P Aug 17, 2018 16.0 0.85 1.05
ADTN 180817P00017000 P Aug 17, 2018 17.0 1.20 1.40
ADTN 180817P00018000 P Aug 17, 2018 18.0 1.65 1.85
ADTN 180817P00019000 P Aug 17, 2018 19.0 2.20 2.45
ADTN 180817P00020000 P Aug 17, 2018 20.0 2.90 3.10
ADTN 180817P00021000 P Aug 17, 2018 21.0 2.35 3.90
ADTN 180817P00022000 P Aug 17, 2018 22.0 3.30 4.90
ADTN 180817P00023000 P Aug 17, 2018 23.0 4.50 5.70
ADTN 180817P00024000 P Aug 17, 2018 24.0 4.50 8.10
ADTN 180817P00025000 P Aug 17, 2018 25.0 5.40 9.00
ADTN 180817P00026000 P Aug 17, 2018 26.0 6.30 10.10
ADTN 180817P00027000 P Aug 17, 2018 27.0 7.00 11.30
ADTN 180817P00028000 P Aug 17, 2018 28.0 8.20 12.20
ADTN 180817P00029000 P Aug 17, 2018 29.0 9.10 13.20
ADTN 180817P00030000 P Aug 17, 2018 30.0 10.30 13.30
OPRA data is delayed 15 minutes.