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 (2014-12-19)Premium Content

Adtran Inc (ADTN)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADTN 150320C00015000 C 03/20/15 15.0 5.60 6.80
ADTN 150320C00016000 C 03/20/15 16.0 4.60 5.80
ADTN 150320C00017000 C 03/20/15 17.0 3.60 4.80
ADTN 150320C00018000 C 03/20/15 18.0 2.60 3.80
ADTN 150320C00019000 C 03/20/15 19.0 1.70 2.75
ADTN 150320C00020000 C 03/20/15 20.0 1.00 1.45
ADTN 150320C00021000 C 03/20/15 21.0 0.40 0.55
ADTN 150320C00022000 C 03/20/15 22.0 0.15 0.25
ADTN 150320C00023000 C 03/20/15 23.0 0.05 0.30
ADTN 150320C00024000 C 03/20/15 24.0 0.00 0.30
ADTN 150320C00025000 C 03/20/15 25.0 0.00 0.05
ADTN 150320C00026000 C 03/20/15 26.0 0.00 0.25
ADTN 150320C00027000 C 03/20/15 27.0 0.00 0.20
ADTN 150320C00028000 C 03/20/15 28.0 0.00 0.20
ADTN 150320C00029000 C 03/20/15 29.0 0.00 0.20
ADTN 150320C00030000 C 03/20/15 30.0 0.00 0.20
ADTN 150320C00031000 C 03/20/15 31.0 0.00 0.20
ADTN 150320P00015000 P 03/20/15 15.0 0.00 0.20
ADTN 150320P00016000 P 03/20/15 16.0 0.00 0.20
ADTN 150320P00017000 P 03/20/15 17.0 0.00 0.20
ADTN 150320P00018000 P 03/20/15 18.0 0.00 0.25
ADTN 150320P00019000 P 03/20/15 19.0 0.00 0.10
ADTN 150320P00020000 P 03/20/15 20.0 0.25 0.35
ADTN 150320P00021000 P 03/20/15 21.0 0.70 0.80
ADTN 150320P00022000 P 03/20/15 22.0 1.10 1.60
ADTN 150320P00023000 P 03/20/15 23.0 1.45 2.50
ADTN 150320P00024000 P 03/20/15 24.0 2.35 3.50
ADTN 150320P00025000 P 03/20/15 25.0 3.30 4.50
ADTN 150320P00026000 P 03/20/15 26.0 4.30 5.50
ADTN 150320P00027000 P 03/20/15 27.0 5.20 6.50
ADTN 150320P00028000 P 03/20/15 28.0 6.20 7.50
ADTN 150320P00029000 P 03/20/15 29.0 7.20 8.50
ADTN 150320P00030000 P 03/20/15 30.0 8.20 9.60
ADTN 150320P00031000 P 03/20/15 31.0 9.20 10.60
ADTN 150417C00015000 C 04/17/15 15.0 5.60 6.80
ADTN 150417C00016000 C 04/17/15 16.0 4.60 5.80
ADTN 150417C00017000 C 04/17/15 17.0 3.70 4.80
ADTN 150417C00018000 C 04/17/15 18.0 2.90 3.90
ADTN 150417C00019000 C 04/17/15 19.0 2.10 2.95
ADTN 150417C00020000 C 04/17/15 20.0 1.45 1.60
ADTN 150417C00021000 C 04/17/15 21.0 0.90 1.05
ADTN 150417C00022000 C 04/17/15 22.0 0.55 0.70
ADTN 150417C00023000 C 04/17/15 23.0 0.35 0.45
ADTN 150417C00024000 C 04/17/15 24.0 0.20 0.45
ADTN 150417C00025000 C 04/17/15 25.0 0.10 0.30
ADTN 150417C00026000 C 04/17/15 26.0 0.05 0.35
ADTN 150417C00027000 C 04/17/15 27.0 0.00 0.30
ADTN 150417C00028000 C 04/17/15 28.0 0.00 0.25
ADTN 150417C00029000 C 04/17/15 29.0 0.00 0.25
ADTN 150417C00030000 C 04/17/15 30.0 0.00 0.25
ADTN 150417C00031000 C 04/17/15 31.0 0.00 0.25
ADTN 150417P00015000 P 04/17/15 15.0 0.00 0.25
ADTN 150417P00016000 P 04/17/15 16.0 0.00 0.25
ADTN 150417P00017000 P 04/17/15 17.0 0.05 0.30
ADTN 150417P00018000 P 04/17/15 18.0 0.10 0.35
ADTN 150417P00019000 P 04/17/15 19.0 0.40 0.50
ADTN 150417P00020000 P 04/17/15 20.0 0.70 0.85
ADTN 150417P00021000 P 04/17/15 21.0 1.15 1.30
ADTN 150417P00022000 P 04/17/15 22.0 1.80 2.00
ADTN 150417P00023000 P 04/17/15 23.0 2.20 2.75
ADTN 150417P00024000 P 04/17/15 24.0 2.65 3.60
ADTN 150417P00025000 P 04/17/15 25.0 3.50 4.60
ADTN 150417P00026000 P 04/17/15 26.0 4.40 5.50
ADTN 150417P00027000 P 04/17/15 27.0 5.30 6.50
ADTN 150417P00028000 P 04/17/15 28.0 6.30 7.50
ADTN 150417P00029000 P 04/17/15 29.0 7.30 8.50
ADTN 150417P00030000 P 04/17/15 30.0 8.20 9.50
ADTN 150417P00031000 P 04/17/15 31.0 9.20 10.50
ADTN 150515C00006000 C 05/15/15 6.0 14.10 17.10
ADTN 150515C00008000 C 05/15/15 8.0 11.70 15.20
ADTN 150515C00009000 C 05/15/15 9.0 11.20 13.60
ADTN 150515C00010000 C 05/15/15 10.0 9.60 13.10
ADTN 150515C00011000 C 05/15/15 11.0 9.10 12.30
ADTN 150515C00013000 C 05/15/15 13.0 7.50 9.70
ADTN 150515C00014000 C 05/15/15 14.0 6.60 7.80
ADTN 150515C00015000 C 05/15/15 15.0 4.80 8.40
ADTN 150515C00016000 C 05/15/15 16.0 4.80 5.80
ADTN 150515C00017000 C 05/15/15 17.0 3.80 4.90
ADTN 150515C00018000 C 05/15/15 18.0 3.00 4.00
ADTN 150515C00019000 C 05/15/15 19.0 2.30 3.10
ADTN 150515C00020000 C 05/15/15 20.0 1.60 1.80
ADTN 150515C00021000 C 05/15/15 21.0 1.10 1.25
ADTN 150515C00022000 C 05/15/15 22.0 0.70 0.85
ADTN 150515C00023000 C 05/15/15 23.0 0.45 0.60
ADTN 150515C00024000 C 05/15/15 24.0 0.30 0.50
ADTN 150515C00025000 C 05/15/15 25.0 0.20 0.50
ADTN 150515C00026000 C 05/15/15 26.0 0.05 0.45
ADTN 150515C00027000 C 05/15/15 27.0 0.05 0.40
ADTN 150515C00028000 C 05/15/15 28.0 0.00 0.35
ADTN 150515C00029000 C 05/15/15 29.0 0.00 0.30
ADTN 150515C00030000 C 05/15/15 30.0 0.00 0.30
ADTN 150515C00031000 C 05/15/15 31.0 0.00 0.35
ADTN 150515C00032000 C 05/15/15 32.0 0.00 0.30
ADTN 150515C00033000 C 05/15/15 33.0 0.00 0.30
ADTN 150515C00034000 C 05/15/15 34.0 0.00 0.25
ADTN 150515P00006000 P 05/15/15 6.0 0.00 0.30
ADTN 150515P00008000 P 05/15/15 8.0 0.00 0.30
ADTN 150515P00009000 P 05/15/15 9.0 0.00 0.35
ADTN 150515P00010000 P 05/15/15 10.0 0.00 0.30
ADTN 150515P00011000 P 05/15/15 11.0 0.00 0.30
ADTN 150515P00013000 P 05/15/15 13.0 0.00 0.35
ADTN 150515P00014000 P 05/15/15 14.0 0.00 0.25
ADTN 150515P00015000 P 05/15/15 15.0 0.00 0.30
ADTN 150515P00016000 P 05/15/15 16.0 0.05 0.45
ADTN 150515P00017000 P 05/15/15 17.0 0.10 0.45
ADTN 150515P00018000 P 05/15/15 18.0 0.35 0.60
ADTN 150515P00019000 P 05/15/15 19.0 0.55 0.75
ADTN 150515P00020000 P 05/15/15 20.0 0.90 1.10
ADTN 150515P00021000 P 05/15/15 21.0 1.40 1.55
ADTN 150515P00022000 P 05/15/15 22.0 2.00 2.25
ADTN 150515P00023000 P 05/15/15 23.0 2.60 3.00
ADTN 150515P00024000 P 05/15/15 24.0 2.85 3.80
ADTN 150515P00025000 P 05/15/15 25.0 3.70 4.70
ADTN 150515P00026000 P 05/15/15 26.0 4.50 5.70
ADTN 150515P00027000 P 05/15/15 27.0 5.50 6.60
ADTN 150515P00028000 P 05/15/15 28.0 6.40 7.60
ADTN 150515P00029000 P 05/15/15 29.0 7.40 8.60
ADTN 150515P00030000 P 05/15/15 30.0 8.40 9.60
ADTN 150515P00031000 P 05/15/15 31.0 8.00 11.40
ADTN 150515P00032000 P 05/15/15 32.0 9.10 12.00
ADTN 150515P00033000 P 05/15/15 33.0 9.90 13.50
ADTN 150515P00034000 P 05/15/15 34.0 11.10 14.70
ADTN 150821C00014000 C 08/21/15 14.0 6.60 8.30
ADTN 150821C00015000 C 08/21/15 15.0 5.80 7.50
ADTN 150821C00016000 C 08/21/15 16.0 5.00 6.10
ADTN 150821C00017000 C 08/21/15 17.0 4.10 5.20
ADTN 150821C00018000 C 08/21/15 18.0 3.40 4.50
ADTN 150821C00019000 C 08/21/15 19.0 2.75 3.70
ADTN 150821C00020000 C 08/21/15 20.0 2.20 2.55
ADTN 150821C00021000 C 08/21/15 21.0 1.70 2.05
ADTN 150821C00022000 C 08/21/15 22.0 1.30 1.65
ADTN 150821C00023000 C 08/21/15 23.0 0.95 1.30
ADTN 150821C00024000 C 08/21/15 24.0 0.80 1.00
ADTN 150821C00025000 C 08/21/15 25.0 0.55 0.80
ADTN 150821C00026000 C 08/21/15 26.0 0.35 0.80
ADTN 150821C00027000 C 08/21/15 27.0 0.15 0.65
ADTN 150821C00028000 C 08/21/15 28.0 0.15 0.55
ADTN 150821C00029000 C 08/21/15 29.0 0.10 0.50
ADTN 150821C00030000 C 08/21/15 30.0 0.05 0.50
ADTN 150821P00014000 P 08/21/15 14.0 0.05 0.50
ADTN 150821P00015000 P 08/21/15 15.0 0.10 0.55
ADTN 150821P00016000 P 08/21/15 16.0 0.10 0.60
ADTN 150821P00017000 P 08/21/15 17.0 0.25 0.75
ADTN 150821P00018000 P 08/21/15 18.0 0.65 1.00
ADTN 150821P00019000 P 08/21/15 19.0 0.95 1.30
ADTN 150821P00020000 P 08/21/15 20.0 1.50 1.70
ADTN 150821P00021000 P 08/21/15 21.0 1.80 2.25
ADTN 150821P00022000 P 08/21/15 22.0 2.40 2.85
ADTN 150821P00023000 P 08/21/15 23.0 2.90 3.50
ADTN 150821P00024000 P 08/21/15 24.0 3.20 4.30
ADTN 150821P00025000 P 08/21/15 25.0 4.00 5.10
ADTN 150821P00026000 P 08/21/15 26.0 4.50 6.00
ADTN 150821P00027000 P 08/21/15 27.0 5.40 6.80
ADTN 150821P00028000 P 08/21/15 28.0 6.60 7.80
ADTN 150821P00029000 P 08/21/15 29.0 6.10 9.40
ADTN 150821P00030000 P 08/21/15 30.0 8.00 9.80

OPRA data is delayed 15 minutes.