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 (2015-06-19)Premium Content

Adtran Inc (ADTN)
As of Aug 3 2015 2:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150821C00010000 C 08/21/15 10.0 5.80 6.80
ADTN 150821C00011000 C 08/21/15 11.0 4.70 6.30
ADTN 150821C00012000 C 08/21/15 12.0 4.10 4.80
ADTN 150821C00013000 C 08/21/15 13.0 3.10 3.70
ADTN 150821C00014000 C 08/21/15 14.0 2.05 2.80
ADTN 150821C00015000 C 08/21/15 15.0 1.40 1.55
ADTN 150821C00016000 C 08/21/15 16.0 0.60 0.70
ADTN 150821C00017000 C 08/21/15 17.0 0.15 0.25
ADTN 150821C00018000 C 08/21/15 18.0 0.00 0.10
ADTN 150821C00019000 C 08/21/15 19.0 0.00 0.10
ADTN 150821C00020000 C 08/21/15 20.0 0.00 0.05
ADTN 150821C00021000 C 08/21/15 21.0 0.00 0.05
ADTN 150821C00022000 C 08/21/15 22.0 0.00 0.05
ADTN 150821C00023000 C 08/21/15 23.0 0.00 0.05
ADTN 150821C00024000 C 08/21/15 24.0 0.00 0.05
ADTN 150821C00025000 C 08/21/15 25.0 0.00 0.05
ADTN 150821C00026000 C 08/21/15 26.0 0.00 0.05
ADTN 150821C00027000 C 08/21/15 27.0 0.00 0.05
ADTN 150821C00028000 C 08/21/15 28.0 0.00 0.05
ADTN 150821C00029000 C 08/21/15 29.0 0.00 0.10
ADTN 150821C00030000 C 08/21/15 30.0 0.00 0.10
ADTN 150821P00010000 P 08/21/15 10.0 0.00 0.05
ADTN 150821P00011000 P 08/21/15 11.0 0.00 0.05
ADTN 150821P00012000 P 08/21/15 12.0 0.00 0.05
ADTN 150821P00013000 P 08/21/15 13.0 0.00 0.05
ADTN 150821P00014000 P 08/21/15 14.0 0.00 0.10
ADTN 150821P00015000 P 08/21/15 15.0 0.05 0.15
ADTN 150821P00016000 P 08/21/15 16.0 0.20 0.30
ADTN 150821P00017000 P 08/21/15 17.0 0.70 0.85
ADTN 150821P00018000 P 08/21/15 18.0 1.35 1.95
ADTN 150821P00019000 P 08/21/15 19.0 2.25 2.90
ADTN 150821P00020000 P 08/21/15 20.0 3.20 4.00
ADTN 150821P00021000 P 08/21/15 21.0 4.10 5.20
ADTN 150821P00022000 P 08/21/15 22.0 4.90 6.30
ADTN 150821P00023000 P 08/21/15 23.0 5.90 7.30
ADTN 150821P00024000 P 08/21/15 24.0 6.90 8.30
ADTN 150821P00025000 P 08/21/15 25.0 7.90 9.00
ADTN 150821P00026000 P 08/21/15 26.0 8.20 10.80
ADTN 150821P00027000 P 08/21/15 27.0 9.00 12.40
ADTN 150821P00028000 P 08/21/15 28.0 10.70 12.30
ADTN 150821P00029000 P 08/21/15 29.0 11.70 13.30
ADTN 150821P00030000 P 08/21/15 30.0 13.20 14.30
ADTN 150918C00007000 C 09/18/15 7.0 9.00 9.80
ADTN 150918C00008000 C 09/18/15 8.0 8.00 9.00
ADTN 150918C00009000 C 09/18/15 9.0 7.10 7.80
ADTN 150918C00010000 C 09/18/15 10.0 6.10 6.70
ADTN 150918C00011000 C 09/18/15 11.0 5.10 5.70
ADTN 150918C00012000 C 09/18/15 12.0 4.10 4.70
ADTN 150918C00013000 C 09/18/15 13.0 3.10 3.80
ADTN 150918C00014000 C 09/18/15 14.0 2.20 2.95
ADTN 150918C00015000 C 09/18/15 15.0 1.55 1.65
ADTN 150918C00016000 C 09/18/15 16.0 0.80 0.95
ADTN 150918C00017000 C 09/18/15 17.0 0.35 0.45
ADTN 150918C00018000 C 09/18/15 18.0 0.10 0.20
ADTN 150918C00019000 C 09/18/15 19.0 0.00 0.15
ADTN 150918C00020000 C 09/18/15 20.0 0.00 0.10
ADTN 150918C00021000 C 09/18/15 21.0 0.00 0.10
ADTN 150918C00022000 C 09/18/15 22.0 0.00 0.05
ADTN 150918C00023000 C 09/18/15 23.0 0.00 0.05
ADTN 150918C00024000 C 09/18/15 24.0 0.00 0.05
ADTN 150918C00025000 C 09/18/15 25.0 0.00 0.05
ADTN 150918P00007000 P 09/18/15 7.0 0.00 0.05
ADTN 150918P00008000 P 09/18/15 8.0 0.00 0.05
ADTN 150918P00009000 P 09/18/15 9.0 0.00 0.05
ADTN 150918P00010000 P 09/18/15 10.0 0.00 0.05
ADTN 150918P00011000 P 09/18/15 11.0 0.00 0.05
ADTN 150918P00012000 P 09/18/15 12.0 0.00 0.10
ADTN 150918P00013000 P 09/18/15 13.0 0.00 0.10
ADTN 150918P00014000 P 09/18/15 14.0 0.05 0.15
ADTN 150918P00015000 P 09/18/15 15.0 0.15 0.25
ADTN 150918P00016000 P 09/18/15 16.0 0.45 0.55
ADTN 150918P00017000 P 09/18/15 17.0 0.95 1.05
ADTN 150918P00018000 P 09/18/15 18.0 1.65 1.80
ADTN 150918P00019000 P 09/18/15 19.0 2.35 2.95
ADTN 150918P00020000 P 09/18/15 20.0 3.30 3.90
ADTN 150918P00021000 P 09/18/15 21.0 4.30 4.90
ADTN 150918P00022000 P 09/18/15 22.0 5.20 6.00
ADTN 150918P00023000 P 09/18/15 23.0 6.10 7.00
ADTN 150918P00024000 P 09/18/15 24.0 7.10 8.00
ADTN 150918P00025000 P 09/18/15 25.0 8.00 9.00
ADTN 151120C00010000 C 11/20/15 10.0 6.10 6.80
ADTN 151120C00011000 C 11/20/15 11.0 5.10 5.80
ADTN 151120C00012000 C 11/20/15 12.0 4.20 4.90
ADTN 151120C00013000 C 11/20/15 13.0 3.40 3.70
ADTN 151120C00014000 C 11/20/15 14.0 2.65 2.80
ADTN 151120C00015000 C 11/20/15 15.0 1.90 2.00
ADTN 151120C00016000 C 11/20/15 16.0 1.25 1.40
ADTN 151120C00017000 C 11/20/15 17.0 0.75 0.90
ADTN 151120C00018000 C 11/20/15 18.0 0.45 0.55
ADTN 151120C00019000 C 11/20/15 19.0 0.25 0.35
ADTN 151120C00020000 C 11/20/15 20.0 0.10 0.25
ADTN 151120C00021000 C 11/20/15 21.0 0.05 0.20
ADTN 151120C00022000 C 11/20/15 22.0 0.00 0.15
ADTN 151120C00023000 C 11/20/15 23.0 0.00 0.10
ADTN 151120C00024000 C 11/20/15 24.0 0.00 0.15
ADTN 151120C00025000 C 11/20/15 25.0 0.00 0.10
ADTN 151120C00026000 C 11/20/15 26.0 0.00 0.10
ADTN 151120C00027000 C 11/20/15 27.0 0.00 0.10
ADTN 151120C00028000 C 11/20/15 28.0 0.00 0.10
ADTN 151120P00010000 P 11/20/15 10.0 0.00 0.10
ADTN 151120P00011000 P 11/20/15 11.0 0.05 0.15
ADTN 151120P00012000 P 11/20/15 12.0 0.05 0.20
ADTN 151120P00013000 P 11/20/15 13.0 0.15 0.25
ADTN 151120P00014000 P 11/20/15 14.0 0.30 0.40
ADTN 151120P00015000 P 11/20/15 15.0 0.55 0.65
ADTN 151120P00016000 P 11/20/15 16.0 0.90 1.05
ADTN 151120P00017000 P 11/20/15 17.0 1.45 1.60
ADTN 151120P00018000 P 11/20/15 18.0 2.10 2.25
ADTN 151120P00019000 P 11/20/15 19.0 2.90 3.10
ADTN 151120P00020000 P 11/20/15 20.0 3.70 3.90
ADTN 151120P00021000 P 11/20/15 21.0 4.40 5.10
ADTN 151120P00022000 P 11/20/15 22.0 5.40 6.10
ADTN 151120P00023000 P 11/20/15 23.0 6.30 7.10
ADTN 151120P00024000 P 11/20/15 24.0 7.20 8.00
ADTN 151120P00025000 P 11/20/15 25.0 8.30 9.10
ADTN 151120P00026000 P 11/20/15 26.0 9.20 10.10
ADTN 151120P00027000 P 11/20/15 27.0 9.50 12.30
ADTN 151120P00028000 P 11/20/15 28.0 9.90 12.50
ADTN 160219C00008000 C 02/19/16 8.0 8.00 8.80
ADTN 160219C00009000 C 02/19/16 9.0 6.70 8.30
ADTN 160219C00010000 C 02/19/16 10.0 6.10 7.30
ADTN 160219C00011000 C 02/19/16 11.0 4.80 6.30
ADTN 160219C00012000 C 02/19/16 12.0 4.30 4.70
ADTN 160219C00013000 C 02/19/16 13.0 3.60 3.80
ADTN 160219C00014000 C 02/19/16 14.0 2.85 3.10
ADTN 160219C00015000 C 02/19/16 15.0 2.20 2.35
ADTN 160219C00016000 C 02/19/16 16.0 1.60 1.75
ADTN 160219C00017000 C 02/19/16 17.0 1.15 1.25
ADTN 160219C00018000 C 02/19/16 18.0 0.80 0.90
ADTN 160219C00019000 C 02/19/16 19.0 0.50 0.60
ADTN 160219C00020000 C 02/19/16 20.0 0.30 0.45
ADTN 160219C00021000 C 02/19/16 21.0 0.20 0.35
ADTN 160219C00022000 C 02/19/16 22.0 0.10 0.25
ADTN 160219C00023000 C 02/19/16 23.0 0.05 0.20
ADTN 160219C00024000 C 02/19/16 24.0 0.00 0.15
ADTN 160219C00025000 C 02/19/16 25.0 0.00 0.15
ADTN 160219C00026000 C 02/19/16 26.0 0.00 0.15
ADTN 160219P00008000 P 02/19/16 8.0 0.00 0.15
ADTN 160219P00009000 P 02/19/16 9.0 0.00 0.15
ADTN 160219P00010000 P 02/19/16 10.0 0.05 0.20
ADTN 160219P00011000 P 02/19/16 11.0 0.10 0.25
ADTN 160219P00012000 P 02/19/16 12.0 0.20 0.35
ADTN 160219P00013000 P 02/19/16 13.0 0.35 0.50
ADTN 160219P00014000 P 02/19/16 14.0 0.60 0.75
ADTN 160219P00015000 P 02/19/16 15.0 0.90 1.05
ADTN 160219P00016000 P 02/19/16 16.0 1.30 1.50
ADTN 160219P00017000 P 02/19/16 17.0 1.85 2.00
ADTN 160219P00018000 P 02/19/16 18.0 2.50 2.65
ADTN 160219P00019000 P 02/19/16 19.0 3.20 3.40
ADTN 160219P00020000 P 02/19/16 20.0 4.00 4.20
ADTN 160219P00021000 P 02/19/16 21.0 4.90 5.10
ADTN 160219P00022000 P 02/19/16 22.0 5.80 6.00
ADTN 160219P00023000 P 02/19/16 23.0 5.90 8.00
ADTN 160219P00024000 P 02/19/16 24.0 6.90 8.50
ADTN 160219P00025000 P 02/19/16 25.0 7.90 9.50
ADTN 160219P00026000 P 02/19/16 26.0 7.80 11.70

OPRA data is delayed 15 minutes.