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 (2015-03-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150417C00012000 C 04/17/15 12.0 6.10 6.90
ADTN 150417C00013000 C 04/17/15 13.0 5.20 6.00
ADTN 150417C00014000 C 04/17/15 14.0 3.70 5.50
ADTN 150417C00015000 C 04/17/15 15.0 2.90 4.60
ADTN 150417C00016000 C 04/17/15 16.0 1.90 3.40
ADTN 150417C00017000 C 04/17/15 17.0 1.50 2.05
ADTN 150417C00018000 C 04/17/15 18.0 1.05 1.25
ADTN 150417C00019000 C 04/17/15 19.0 0.45 0.60
ADTN 150417C00020000 C 04/17/15 20.0 0.20 0.30
ADTN 150417C00021000 C 04/17/15 21.0 0.00 0.25
ADTN 150417C00022000 C 04/17/15 22.0 0.00 0.25
ADTN 150417C00023000 C 04/17/15 23.0 0.00 0.20
ADTN 150417C00024000 C 04/17/15 24.0 0.00 0.20
ADTN 150417C00025000 C 04/17/15 25.0 0.00 0.20
ADTN 150417C00026000 C 04/17/15 26.0 0.00 0.20
ADTN 150417C00027000 C 04/17/15 27.0 0.00 0.20
ADTN 150417C00028000 C 04/17/15 28.0 0.00 0.20
ADTN 150417C00029000 C 04/17/15 29.0 0.00 0.20
ADTN 150417C00030000 C 04/17/15 30.0 0.00 0.20
ADTN 150417C00031000 C 04/17/15 31.0 0.00 0.20
ADTN 150417P00012000 P 04/17/15 12.0 0.00 0.20
ADTN 150417P00013000 P 04/17/15 13.0 0.00 0.20
ADTN 150417P00014000 P 04/17/15 14.0 0.00 0.20
ADTN 150417P00015000 P 04/17/15 15.0 0.00 0.20
ADTN 150417P00016000 P 04/17/15 16.0 0.00 0.25
ADTN 150417P00017000 P 04/17/15 17.0 0.15 0.35
ADTN 150417P00018000 P 04/17/15 18.0 0.35 0.50
ADTN 150417P00019000 P 04/17/15 19.0 0.75 0.95
ADTN 150417P00020000 P 04/17/15 20.0 1.40 1.95
ADTN 150417P00021000 P 04/17/15 21.0 2.00 2.90
ADTN 150417P00022000 P 04/17/15 22.0 3.10 3.80
ADTN 150417P00023000 P 04/17/15 23.0 3.60 5.40
ADTN 150417P00024000 P 04/17/15 24.0 4.50 6.30
ADTN 150417P00025000 P 04/17/15 25.0 5.40 7.40
ADTN 150417P00026000 P 04/17/15 26.0 5.70 9.50
ADTN 150417P00027000 P 04/17/15 27.0 6.70 10.50
ADTN 150417P00028000 P 04/17/15 28.0 7.70 11.50
ADTN 150417P00029000 P 04/17/15 29.0 8.70 12.50
ADTN 150417P00030000 P 04/17/15 30.0 9.80 13.30
ADTN 150417P00031000 P 04/17/15 31.0 11.10 13.70
ADTN 150515C00006000 C 05/15/15 6.0 11.20 14.30
ADTN 150515C00008000 C 05/15/15 8.0 9.20 12.20
ADTN 150515C00009000 C 05/15/15 9.0 7.60 11.30
ADTN 150515C00010000 C 05/15/15 10.0 8.10 9.00
ADTN 150515C00011000 C 05/15/15 11.0 6.80 8.30
ADTN 150515C00013000 C 05/15/15 13.0 4.90 6.40
ADTN 150515C00014000 C 05/15/15 14.0 3.90 5.40
ADTN 150515C00015000 C 05/15/15 15.0 3.20 4.00
ADTN 150515C00016000 C 05/15/15 16.0 2.40 3.10
ADTN 150515C00017000 C 05/15/15 17.0 1.70 2.50
ADTN 150515C00018000 C 05/15/15 18.0 1.25 1.45
ADTN 150515C00019000 C 05/15/15 19.0 0.75 0.90
ADTN 150515C00020000 C 05/15/15 20.0 0.35 0.55
ADTN 150515C00021000 C 05/15/15 21.0 0.20 0.25
ADTN 150515C00022000 C 05/15/15 22.0 0.00 0.35
ADTN 150515C00023000 C 05/15/15 23.0 0.00 0.25
ADTN 150515C00024000 C 05/15/15 24.0 0.00 0.25
ADTN 150515C00025000 C 05/15/15 25.0 0.00 0.20
ADTN 150515C00026000 C 05/15/15 26.0 0.00 0.20
ADTN 150515C00027000 C 05/15/15 27.0 0.00 0.20
ADTN 150515C00028000 C 05/15/15 28.0 0.00 0.20
ADTN 150515C00029000 C 05/15/15 29.0 0.00 0.20
ADTN 150515C00030000 C 05/15/15 30.0 0.00 0.20
ADTN 150515C00031000 C 05/15/15 31.0 0.00 0.20
ADTN 150515C00032000 C 05/15/15 32.0 0.00 0.20
ADTN 150515C00033000 C 05/15/15 33.0 0.00 0.20
ADTN 150515C00034000 C 05/15/15 34.0 0.00 0.20
ADTN 150515P00006000 P 05/15/15 6.0 0.00 0.20
ADTN 150515P00008000 P 05/15/15 8.0 0.00 0.20
ADTN 150515P00009000 P 05/15/15 9.0 0.00 0.20
ADTN 150515P00010000 P 05/15/15 10.0 0.00 0.20
ADTN 150515P00011000 P 05/15/15 11.0 0.00 0.20
ADTN 150515P00013000 P 05/15/15 13.0 0.00 0.25
ADTN 150515P00014000 P 05/15/15 14.0 0.00 0.25
ADTN 150515P00015000 P 05/15/15 15.0 0.05 0.30
ADTN 150515P00016000 P 05/15/15 16.0 0.20 0.35
ADTN 150515P00017000 P 05/15/15 17.0 0.35 0.45
ADTN 150515P00018000 P 05/15/15 18.0 0.65 0.75
ADTN 150515P00019000 P 05/15/15 19.0 1.10 1.25
ADTN 150515P00020000 P 05/15/15 20.0 1.75 2.25
ADTN 150515P00021000 P 05/15/15 21.0 2.40 3.10
ADTN 150515P00022000 P 05/15/15 22.0 3.30 4.00
ADTN 150515P00023000 P 05/15/15 23.0 4.00 5.10
ADTN 150515P00024000 P 05/15/15 24.0 5.00 6.10
ADTN 150515P00025000 P 05/15/15 25.0 6.00 7.10
ADTN 150515P00026000 P 05/15/15 26.0 7.00 8.10
ADTN 150515P00027000 P 05/15/15 27.0 6.80 10.60
ADTN 150515P00028000 P 05/15/15 28.0 7.80 11.60
ADTN 150515P00029000 P 05/15/15 29.0 8.80 12.60
ADTN 150515P00030000 P 05/15/15 30.0 9.90 13.40
ADTN 150515P00031000 P 05/15/15 31.0 10.80 14.30
ADTN 150515P00032000 P 05/15/15 32.0 11.80 15.60
ADTN 150515P00033000 P 05/15/15 33.0 12.80 16.60
ADTN 150515P00034000 P 05/15/15 34.0 13.90 17.40
ADTN 150821C00012000 C 08/21/15 12.0 6.20 6.90
ADTN 150821C00013000 C 08/21/15 13.0 5.30 6.00
ADTN 150821C00014000 C 08/21/15 14.0 4.40 5.10
ADTN 150821C00015000 C 08/21/15 15.0 3.50 4.20
ADTN 150821C00016000 C 08/21/15 16.0 2.80 3.40
ADTN 150821C00017000 C 08/21/15 17.0 2.35 2.70
ADTN 150821C00018000 C 08/21/15 18.0 1.70 2.00
ADTN 150821C00019000 C 08/21/15 19.0 1.20 1.50
ADTN 150821C00020000 C 08/21/15 20.0 0.80 1.10
ADTN 150821C00021000 C 08/21/15 21.0 0.55 0.80
ADTN 150821C00022000 C 08/21/15 22.0 0.35 0.65
ADTN 150821C00023000 C 08/21/15 23.0 0.25 0.45
ADTN 150821C00024000 C 08/21/15 24.0 0.15 0.50
ADTN 150821C00025000 C 08/21/15 25.0 0.10 0.45
ADTN 150821C00026000 C 08/21/15 26.0 0.05 0.40
ADTN 150821C00027000 C 08/21/15 27.0 0.00 0.35
ADTN 150821C00028000 C 08/21/15 28.0 0.00 0.35
ADTN 150821C00029000 C 08/21/15 29.0 0.00 0.30
ADTN 150821C00030000 C 08/21/15 30.0 0.00 0.30
ADTN 150821P00012000 P 08/21/15 12.0 0.05 0.40
ADTN 150821P00013000 P 08/21/15 13.0 0.10 0.50
ADTN 150821P00014000 P 08/21/15 14.0 0.10 0.50
ADTN 150821P00015000 P 08/21/15 15.0 0.40 0.75
ADTN 150821P00016000 P 08/21/15 16.0 0.60 0.75
ADTN 150821P00017000 P 08/21/15 17.0 0.90 1.05
ADTN 150821P00018000 P 08/21/15 18.0 1.30 1.45
ADTN 150821P00019000 P 08/21/15 19.0 1.80 1.95
ADTN 150821P00020000 P 08/21/15 20.0 2.40 2.55
ADTN 150821P00021000 P 08/21/15 21.0 3.00 3.70
ADTN 150821P00022000 P 08/21/15 22.0 3.80 4.50
ADTN 150821P00023000 P 08/21/15 23.0 4.60 5.30
ADTN 150821P00024000 P 08/21/15 24.0 5.50 6.30
ADTN 150821P00025000 P 08/21/15 25.0 6.30 7.20
ADTN 150821P00026000 P 08/21/15 26.0 7.40 8.10
ADTN 150821P00027000 P 08/21/15 27.0 8.20 9.20
ADTN 150821P00028000 P 08/21/15 28.0 9.30 10.20
ADTN 150821P00029000 P 08/21/15 29.0 9.70 11.50
ADTN 150821P00030000 P 08/21/15 30.0 10.10 13.30
ADTN 151120C00010000 C 11/20/15 10.0 6.60 10.20
ADTN 151120C00011000 C 11/20/15 11.0 7.10 8.10
ADTN 151120C00012000 C 11/20/15 12.0 6.10 8.30
ADTN 151120C00013000 C 11/20/15 13.0 5.20 6.20
ADTN 151120C00014000 C 11/20/15 14.0 4.50 5.30
ADTN 151120C00015000 C 11/20/15 15.0 3.70 4.50
ADTN 151120C00016000 C 11/20/15 16.0 3.00 3.80
ADTN 151120C00017000 C 11/20/15 17.0 2.35 3.10
ADTN 151120C00018000 C 11/20/15 18.0 2.00 2.45
ADTN 151120C00019000 C 11/20/15 19.0 1.55 1.95
ADTN 151120C00020000 C 11/20/15 20.0 1.15 1.50
ADTN 151120C00021000 C 11/20/15 21.0 0.80 1.15
ADTN 151120C00022000 C 11/20/15 22.0 0.60 1.05
ADTN 151120C00023000 C 11/20/15 23.0 0.35 0.85
ADTN 151120C00024000 C 11/20/15 24.0 0.25 0.70
ADTN 151120C00025000 C 11/20/15 25.0 0.15 0.65
ADTN 151120C00026000 C 11/20/15 26.0 0.05 0.55
ADTN 151120C00027000 C 11/20/15 27.0 0.05 0.50
ADTN 151120C00028000 C 11/20/15 28.0 0.00 0.50
ADTN 151120P00010000 P 11/20/15 10.0 0.00 0.45
ADTN 151120P00011000 P 11/20/15 11.0 0.00 0.50
ADTN 151120P00012000 P 11/20/15 12.0 0.05 0.55
ADTN 151120P00013000 P 11/20/15 13.0 0.10 1.95
ADTN 151120P00014000 P 11/20/15 14.0 0.30 2.15
ADTN 151120P00015000 P 11/20/15 15.0 0.55 0.95
ADTN 151120P00016000 P 11/20/15 16.0 0.80 1.40
ADTN 151120P00017000 P 11/20/15 17.0 1.30 1.80
ADTN 151120P00018000 P 11/20/15 18.0 1.70 2.25
ADTN 151120P00019000 P 11/20/15 19.0 2.20 2.85
ADTN 151120P00020000 P 11/20/15 20.0 2.85 3.60
ADTN 151120P00021000 P 11/20/15 21.0 3.50 4.30
ADTN 151120P00022000 P 11/20/15 22.0 2.95 6.10
ADTN 151120P00023000 P 11/20/15 23.0 4.90 5.70
ADTN 151120P00024000 P 11/20/15 24.0 5.80 6.80
ADTN 151120P00025000 P 11/20/15 25.0 6.10 8.10
ADTN 151120P00026000 P 11/20/15 26.0 6.50 8.50
ADTN 151120P00027000 P 11/20/15 27.0 7.50 10.30
ADTN 151120P00028000 P 11/20/15 28.0 8.30 11.30

OPRA data is delayed 15 minutes.