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 (2015-12-18)Premium Content

Adtran Inc (ADTN)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 160219C00008000 C 02/19/16 8.0 8.90 10.90
ADTN 160219C00009000 C 02/19/16 9.0 7.40 10.70
ADTN 160219C00010000 C 02/19/16 10.0 7.20 8.90
ADTN 160219C00011000 C 02/19/16 11.0 5.90 7.60
ADTN 160219C00012000 C 02/19/16 12.0 5.50 6.60
ADTN 160219C00013000 C 02/19/16 13.0 4.60 5.60
ADTN 160219C00014000 C 02/19/16 14.0 3.60 4.60
ADTN 160219C00015000 C 02/19/16 15.0 2.80 3.50
ADTN 160219C00016000 C 02/19/16 16.0 1.85 2.35
ADTN 160219C00017000 C 02/19/16 17.0 0.85 1.65
ADTN 160219C00018000 C 02/19/16 18.0 0.35 0.50
ADTN 160219C00019000 C 02/19/16 19.0 0.05 0.20
ADTN 160219C00020000 C 02/19/16 20.0 0.00 0.30
ADTN 160219C00021000 C 02/19/16 21.0 0.00 0.25
ADTN 160219C00022000 C 02/19/16 22.0 0.00 0.20
ADTN 160219C00023000 C 02/19/16 23.0 0.00 0.20
ADTN 160219C00024000 C 02/19/16 24.0 0.00 0.20
ADTN 160219C00025000 C 02/19/16 25.0 0.00 0.20
ADTN 160219C00026000 C 02/19/16 26.0 0.00 0.20
ADTN 160219P00008000 P 02/19/16 8.0 0.00 0.20
ADTN 160219P00009000 P 02/19/16 9.0 0.00 0.20
ADTN 160219P00010000 P 02/19/16 10.0 0.00 0.20
ADTN 160219P00011000 P 02/19/16 11.0 0.00 0.20
ADTN 160219P00012000 P 02/19/16 12.0 0.00 0.20
ADTN 160219P00013000 P 02/19/16 13.0 0.00 0.20
ADTN 160219P00014000 P 02/19/16 14.0 0.00 0.20
ADTN 160219P00015000 P 02/19/16 15.0 0.00 0.25
ADTN 160219P00016000 P 02/19/16 16.0 0.00 0.25
ADTN 160219P00017000 P 02/19/16 17.0 0.10 0.20
ADTN 160219P00018000 P 02/19/16 18.0 0.40 0.50
ADTN 160219P00019000 P 02/19/16 19.0 0.80 1.40
ADTN 160219P00020000 P 02/19/16 20.0 1.05 2.30
ADTN 160219P00021000 P 02/19/16 21.0 2.20 3.40
ADTN 160219P00022000 P 02/19/16 22.0 2.75 4.40
ADTN 160219P00023000 P 02/19/16 23.0 3.90 5.60
ADTN 160219P00024000 P 02/19/16 24.0 5.30 6.70
ADTN 160219P00025000 P 02/19/16 25.0 5.90 7.60
ADTN 160219P00026000 P 02/19/16 26.0 7.40 9.00
ADTN 160318C00008000 C 03/18/16 8.0 9.40 10.60
ADTN 160318C00009000 C 03/18/16 9.0 7.40 9.60
ADTN 160318C00010000 C 03/18/16 10.0 7.20 8.60
ADTN 160318C00011000 C 03/18/16 11.0 6.40 7.60
ADTN 160318C00012000 C 03/18/16 12.0 5.40 6.60
ADTN 160318C00013000 C 03/18/16 13.0 4.50 5.60
ADTN 160318C00014000 C 03/18/16 14.0 3.30 4.70
ADTN 160318C00015000 C 03/18/16 15.0 2.90 3.70
ADTN 160318C00016000 C 03/18/16 16.0 2.10 2.55
ADTN 160318C00017000 C 03/18/16 17.0 1.40 1.85
ADTN 160318C00018000 C 03/18/16 18.0 0.80 0.85
ADTN 160318C00019000 C 03/18/16 19.0 0.35 0.45
ADTN 160318C00020000 C 03/18/16 20.0 0.15 0.30
ADTN 160318C00021000 C 03/18/16 21.0 0.00 0.35
ADTN 160318C00022000 C 03/18/16 22.0 0.00 0.30
ADTN 160318C00023000 C 03/18/16 23.0 0.00 0.25
ADTN 160318C00024000 C 03/18/16 24.0 0.00 0.20
ADTN 160318C00025000 C 03/18/16 25.0 0.00 0.20
ADTN 160318C00026000 C 03/18/16 26.0 0.00 0.20
ADTN 160318P00008000 P 03/18/16 8.0 0.00 0.20
ADTN 160318P00009000 P 03/18/16 9.0 0.00 0.20
ADTN 160318P00010000 P 03/18/16 10.0 0.00 0.20
ADTN 160318P00011000 P 03/18/16 11.0 0.00 0.25
ADTN 160318P00012000 P 03/18/16 12.0 0.00 0.25
ADTN 160318P00013000 P 03/18/16 13.0 0.00 0.25
ADTN 160318P00014000 P 03/18/16 14.0 0.00 0.25
ADTN 160318P00015000 P 03/18/16 15.0 0.00 0.35
ADTN 160318P00016000 P 03/18/16 16.0 0.20 0.40
ADTN 160318P00017000 P 03/18/16 17.0 0.40 0.45
ADTN 160318P00018000 P 03/18/16 18.0 0.80 0.90
ADTN 160318P00019000 P 03/18/16 19.0 1.35 1.55
ADTN 160318P00020000 P 03/18/16 20.0 1.90 2.40
ADTN 160318P00021000 P 03/18/16 21.0 2.00 3.30
ADTN 160318P00022000 P 03/18/16 22.0 3.30 4.60
ADTN 160318P00023000 P 03/18/16 23.0 3.50 5.50
ADTN 160318P00024000 P 03/18/16 24.0 5.30 6.70
ADTN 160318P00025000 P 03/18/16 25.0 6.30 8.60
ADTN 160318P00026000 P 03/18/16 26.0 7.40 8.70
ADTN 160520C00006000 C 05/20/16 6.0 11.20 12.60
ADTN 160520C00007000 C 05/20/16 7.0 9.40 11.60
ADTN 160520C00008000 C 05/20/16 8.0 8.40 10.60
ADTN 160520C00009000 C 05/20/16 9.0 7.40 9.60
ADTN 160520C00010000 C 05/20/16 10.0 6.40 8.60
ADTN 160520C00011000 C 05/20/16 11.0 6.10 7.60
ADTN 160520C00012000 C 05/20/16 12.0 5.30 6.70
ADTN 160520C00013000 C 05/20/16 13.0 4.30 5.70
ADTN 160520C00014000 C 05/20/16 14.0 3.70 4.80
ADTN 160520C00015000 C 05/20/16 15.0 3.20 4.00
ADTN 160520C00016000 C 05/20/16 16.0 2.55 3.00
ADTN 160520C00017000 C 05/20/16 17.0 1.85 2.15
ADTN 160520C00018000 C 05/20/16 18.0 1.30 1.70
ADTN 160520C00019000 C 05/20/16 19.0 0.90 1.05
ADTN 160520C00020000 C 05/20/16 20.0 0.55 0.70
ADTN 160520C00021000 C 05/20/16 21.0 0.35 0.45
ADTN 160520C00022000 C 05/20/16 22.0 0.20 0.30
ADTN 160520C00023000 C 05/20/16 23.0 0.00 0.40
ADTN 160520C00024000 C 05/20/16 24.0 0.00 0.40
ADTN 160520C00025000 C 05/20/16 25.0 0.00 0.35
ADTN 160520P00006000 P 05/20/16 6.0 0.00 0.25
ADTN 160520P00007000 P 05/20/16 7.0 0.00 0.30
ADTN 160520P00008000 P 05/20/16 8.0 0.00 0.30
ADTN 160520P00009000 P 05/20/16 9.0 0.00 0.30
ADTN 160520P00010000 P 05/20/16 10.0 0.00 0.30
ADTN 160520P00011000 P 05/20/16 11.0 0.00 0.35
ADTN 160520P00012000 P 05/20/16 12.0 0.00 0.35
ADTN 160520P00013000 P 05/20/16 13.0 0.00 0.40
ADTN 160520P00014000 P 05/20/16 14.0 0.10 0.40
ADTN 160520P00015000 P 05/20/16 15.0 0.35 0.45
ADTN 160520P00016000 P 05/20/16 16.0 0.60 0.70
ADTN 160520P00017000 P 05/20/16 17.0 0.90 1.10
ADTN 160520P00018000 P 05/20/16 18.0 1.35 1.55
ADTN 160520P00019000 P 05/20/16 19.0 1.90 2.20
ADTN 160520P00020000 P 05/20/16 20.0 2.60 2.90
ADTN 160520P00021000 P 05/20/16 21.0 2.95 3.90
ADTN 160520P00022000 P 05/20/16 22.0 3.80 4.80
ADTN 160520P00023000 P 05/20/16 23.0 3.80 5.80
ADTN 160520P00024000 P 05/20/16 24.0 5.40 7.10
ADTN 160520P00025000 P 05/20/16 25.0 5.90 7.60
ADTN 160819C00009000 C 08/19/16 9.0 8.50 9.60
ADTN 160819C00010000 C 08/19/16 10.0 5.80 9.50
ADTN 160819C00011000 C 08/19/16 11.0 6.60 7.70
ADTN 160819C00012000 C 08/19/16 12.0 5.70 6.80
ADTN 160819C00013000 C 08/19/16 13.0 5.00 5.90
ADTN 160819C00014000 C 08/19/16 14.0 4.20 5.10
ADTN 160819C00015000 C 08/19/16 15.0 3.50 4.30
ADTN 160819C00016000 C 08/19/16 16.0 2.95 3.90
ADTN 160819C00017000 C 08/19/16 17.0 2.30 2.80
ADTN 160819C00018000 C 08/19/16 18.0 1.80 2.35
ADTN 160819C00019000 C 08/19/16 19.0 1.35 1.80
ADTN 160819C00020000 C 08/19/16 20.0 0.95 1.45
ADTN 160819C00021000 C 08/19/16 21.0 0.65 1.00
ADTN 160819C00022000 C 08/19/16 22.0 0.50 1.00
ADTN 160819C00023000 C 08/19/16 23.0 0.35 0.75
ADTN 160819C00024000 C 08/19/16 24.0 0.20 0.60
ADTN 160819C00025000 C 08/19/16 25.0 0.05 0.50
ADTN 160819C00026000 C 08/19/16 26.0 0.00 0.50
ADTN 160819C00027000 C 08/19/16 27.0 0.00 0.50
ADTN 160819P00009000 P 08/19/16 9.0 0.00 0.45
ADTN 160819P00010000 P 08/19/16 10.0 0.00 0.45
ADTN 160819P00011000 P 08/19/16 11.0 0.00 0.50
ADTN 160819P00012000 P 08/19/16 12.0 0.05 0.50
ADTN 160819P00013000 P 08/19/16 13.0 0.15 0.50
ADTN 160819P00014000 P 08/19/16 14.0 0.50 0.70
ADTN 160819P00015000 P 08/19/16 15.0 0.75 0.95
ADTN 160819P00016000 P 08/19/16 16.0 1.05 1.25
ADTN 160819P00017000 P 08/19/16 17.0 1.40 1.65
ADTN 160819P00018000 P 08/19/16 18.0 1.85 2.15
ADTN 160819P00019000 P 08/19/16 19.0 2.40 2.80
ADTN 160819P00020000 P 08/19/16 20.0 3.00 3.50
ADTN 160819P00021000 P 08/19/16 21.0 3.70 4.20
ADTN 160819P00022000 P 08/19/16 22.0 4.30 4.90
ADTN 160819P00023000 P 08/19/16 23.0 4.90 5.80
ADTN 160819P00024000 P 08/19/16 24.0 5.90 6.70
ADTN 160819P00025000 P 08/19/16 25.0 6.80 7.60
ADTN 160819P00026000 P 08/19/16 26.0 6.80 8.80
ADTN 160819P00027000 P 08/19/16 27.0 7.70 9.90

OPRA data is delayed 15 minutes.