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 (2016-12-16)Premium Content

Adtran Inc (ADTN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 170217C00010000 C 02/17/17 10.0 11.30 13.30
ADTN 170217C00011000 C 02/17/17 11.0 9.30 13.60
ADTN 170217C00012000 C 02/17/17 12.0 8.40 12.60
ADTN 170217C00013000 C 02/17/17 13.0 7.40 11.60
ADTN 170217C00014000 C 02/17/17 14.0 7.50 9.20
ADTN 170217C00015000 C 02/17/17 15.0 6.50 8.00
ADTN 170217C00016000 C 02/17/17 16.0 5.60 7.00
ADTN 170217C00017000 C 02/17/17 17.0 4.50 6.00
ADTN 170217C00018000 C 02/17/17 18.0 3.70 5.10
ADTN 170217C00019000 C 02/17/17 19.0 2.90 4.10
ADTN 170217C00020000 C 02/17/17 20.0 2.10 3.00
ADTN 170217C00021000 C 02/17/17 21.0 1.30 1.50
ADTN 170217C00022000 C 02/17/17 22.0 0.65 0.80
ADTN 170217C00023000 C 02/17/17 23.0 0.25 0.40
ADTN 170217C00024000 C 02/17/17 24.0 0.05 0.25
ADTN 170217C00025000 C 02/17/17 25.0 0.00 0.20
ADTN 170217C00026000 C 02/17/17 26.0 0.00 0.15
ADTN 170217C00027000 C 02/17/17 27.0 0.00 0.10
ADTN 170217C00028000 C 02/17/17 28.0 0.00 0.05
ADTN 170217C00029000 C 02/17/17 29.0 0.00 0.15
ADTN 170217P00010000 P 02/17/17 10.0 0.00 0.15
ADTN 170217P00011000 P 02/17/17 11.0 0.00 0.10
ADTN 170217P00012000 P 02/17/17 12.0 0.00 0.10
ADTN 170217P00013000 P 02/17/17 13.0 0.00 0.10
ADTN 170217P00014000 P 02/17/17 14.0 0.00 0.10
ADTN 170217P00015000 P 02/17/17 15.0 0.00 0.20
ADTN 170217P00016000 P 02/17/17 16.0 0.00 0.15
ADTN 170217P00017000 P 02/17/17 17.0 0.00 0.10
ADTN 170217P00018000 P 02/17/17 18.0 0.00 0.10
ADTN 170217P00019000 P 02/17/17 19.0 0.00 0.15
ADTN 170217P00020000 P 02/17/17 20.0 0.00 0.20
ADTN 170217P00021000 P 02/17/17 21.0 0.25 0.35
ADTN 170217P00022000 P 02/17/17 22.0 0.55 0.70
ADTN 170217P00023000 P 02/17/17 23.0 1.15 1.35
ADTN 170217P00024000 P 02/17/17 24.0 1.65 2.20
ADTN 170217P00025000 P 02/17/17 25.0 2.25 3.30
ADTN 170217P00026000 P 02/17/17 26.0 3.10 4.20
ADTN 170217P00027000 P 02/17/17 27.0 4.10 5.20
ADTN 170217P00028000 P 02/17/17 28.0 5.10 6.40
ADTN 170217P00029000 P 02/17/17 29.0 6.00 7.20
ADTN 170519C00009000 C 05/19/17 9.0 11.90 14.40
ADTN 170519C00010000 C 05/19/17 10.0 10.00 14.60
ADTN 170519C00011000 C 05/19/17 11.0 9.30 13.60
ADTN 170519C00012000 C 05/19/17 12.0 8.70 12.60
ADTN 170519C00013000 C 05/19/17 13.0 7.30 11.60
ADTN 170519C00014000 C 05/19/17 14.0 7.10 10.60
ADTN 170519C00015000 C 05/19/17 15.0 6.50 8.00
ADTN 170519C00016000 C 05/19/17 16.0 5.90 7.10
ADTN 170519C00017000 C 05/19/17 17.0 5.00 6.10
ADTN 170519C00018000 C 05/19/17 18.0 4.20 5.30
ADTN 170519C00019000 C 05/19/17 19.0 3.40 3.70
ADTN 170519C00020000 C 05/19/17 20.0 2.70 2.95
ADTN 170519C00021000 C 05/19/17 21.0 2.05 2.25
ADTN 170519C00022000 C 05/19/17 22.0 1.45 1.65
ADTN 170519C00023000 C 05/19/17 23.0 1.00 1.20
ADTN 170519C00024000 C 05/19/17 24.0 0.65 0.85
ADTN 170519C00025000 C 05/19/17 25.0 0.45 0.60
ADTN 170519C00026000 C 05/19/17 26.0 0.25 0.50
ADTN 170519C00027000 C 05/19/17 27.0 0.15 0.45
ADTN 170519C00028000 C 05/19/17 28.0 0.05 0.30
ADTN 170519C00029000 C 05/19/17 29.0 0.05 0.30
ADTN 170519P00009000 P 05/19/17 9.0 0.00 0.10
ADTN 170519P00010000 P 05/19/17 10.0 0.00 0.10
ADTN 170519P00011000 P 05/19/17 11.0 0.00 0.10
ADTN 170519P00012000 P 05/19/17 12.0 0.00 0.10
ADTN 170519P00013000 P 05/19/17 13.0 0.00 0.10
ADTN 170519P00014000 P 05/19/17 14.0 0.00 0.15
ADTN 170519P00015000 P 05/19/17 15.0 0.00 0.20
ADTN 170519P00016000 P 05/19/17 16.0 0.00 0.25
ADTN 170519P00017000 P 05/19/17 17.0 0.05 0.30
ADTN 170519P00018000 P 05/19/17 18.0 0.20 0.40
ADTN 170519P00019000 P 05/19/17 19.0 0.45 0.55
ADTN 170519P00020000 P 05/19/17 20.0 0.65 0.80
ADTN 170519P00021000 P 05/19/17 21.0 1.00 1.15
ADTN 170519P00022000 P 05/19/17 22.0 1.40 1.60
ADTN 170519P00023000 P 05/19/17 23.0 1.95 2.15
ADTN 170519P00024000 P 05/19/17 24.0 2.60 2.80
ADTN 170519P00025000 P 05/19/17 25.0 3.30 3.60
ADTN 170519P00026000 P 05/19/17 26.0 4.00 4.50
ADTN 170519P00027000 P 05/19/17 27.0 4.50 5.60
ADTN 170519P00028000 P 05/19/17 28.0 5.30 6.40
ADTN 170519P00029000 P 05/19/17 29.0 6.20 7.70
ADTN 170818C00014000 C 08/18/17 14.0 7.20 9.40
ADTN 170818C00015000 C 08/18/17 15.0 6.60 8.40
ADTN 170818C00016000 C 08/18/17 16.0 4.60 8.00
ADTN 170818C00017000 C 08/18/17 17.0 5.30 6.40
ADTN 170818C00018000 C 08/18/17 18.0 3.00 5.60
ADTN 170818C00019000 C 08/18/17 19.0 3.80 4.10
ADTN 170818C00020000 C 08/18/17 20.0 3.10 3.40
ADTN 170818C00021000 C 08/18/17 21.0 2.50 2.75
ADTN 170818C00022000 C 08/18/17 22.0 1.85 2.20
ADTN 170818C00023000 C 08/18/17 23.0 1.50 1.75
ADTN 170818C00024000 C 08/18/17 24.0 1.15 1.35
ADTN 170818C00025000 C 08/18/17 25.0 0.80 1.05
ADTN 170818C00026000 C 08/18/17 26.0 0.60 0.80
ADTN 170818C00027000 C 08/18/17 27.0 0.40 0.70
ADTN 170818C00028000 C 08/18/17 28.0 0.25 0.60
ADTN 170818C00029000 C 08/18/17 29.0 0.20 0.55
ADTN 170818C00030000 C 08/18/17 30.0 0.15 0.50
ADTN 170818C00031000 C 08/18/17 31.0 0.10 0.40
ADTN 170818C00032000 C 08/18/17 32.0 0.05 0.30
ADTN 170818P00014000 P 08/18/17 14.0 0.00 0.25
ADTN 170818P00015000 P 08/18/17 15.0 0.10 0.35
ADTN 170818P00016000 P 08/18/17 16.0 0.20 0.45
ADTN 170818P00017000 P 08/18/17 17.0 0.35 0.55
ADTN 170818P00018000 P 08/18/17 18.0 0.55 0.75
ADTN 170818P00019000 P 08/18/17 19.0 0.75 0.95
ADTN 170818P00020000 P 08/18/17 20.0 1.05 1.30
ADTN 170818P00021000 P 08/18/17 21.0 1.40 1.65
ADTN 170818P00022000 P 08/18/17 22.0 1.85 2.10
ADTN 170818P00023000 P 08/18/17 23.0 2.35 2.70
ADTN 170818P00024000 P 08/18/17 24.0 3.00 3.30
ADTN 170818P00025000 P 08/18/17 25.0 3.60 4.00
ADTN 170818P00026000 P 08/18/17 26.0 4.40 4.80
ADTN 170818P00027000 P 08/18/17 27.0 4.80 5.70
ADTN 170818P00028000 P 08/18/17 28.0 5.50 6.80
ADTN 170818P00029000 P 08/18/17 29.0 6.40 7.70
ADTN 170818P00030000 P 08/18/17 30.0 5.90 8.70
ADTN 170818P00031000 P 08/18/17 31.0 6.70 10.00
ADTN 170818P00032000 P 08/18/17 32.0 8.80 10.60

OPRA data is delayed 15 minutes.