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 (2014-06-20)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 140816C00030000 C 08/16/14 30.0 22.50 26.90
ATNI 140816C00035000 C 08/16/14 35.0 17.50 21.50
ATNI 140816C00040000 C 08/16/14 40.0 12.60 16.10
ATNI 140816C00045000 C 08/16/14 45.0 7.60 11.80
ATNI 140816C00050000 C 08/16/14 50.0 4.90 5.40
ATNI 140816C00055000 C 08/16/14 55.0 1.35 1.65
ATNI 140816C00060000 C 08/16/14 60.0 0.10 0.25
ATNI 140816C00065000 C 08/16/14 65.0 0.00 0.25
ATNI 140816C00070000 C 08/16/14 70.0 0.00 0.25
ATNI 140816C00075000 C 08/16/14 75.0 0.00 0.25
ATNI 140816C00080000 C 08/16/14 80.0 0.00 0.25
ATNI 140816P00030000 P 08/16/14 30.0 0.00 0.25
ATNI 140816P00035000 P 08/16/14 35.0 0.00 0.25
ATNI 140816P00040000 P 08/16/14 40.0 0.00 0.25
ATNI 140816P00045000 P 08/16/14 45.0 0.05 0.25
ATNI 140816P00050000 P 08/16/14 50.0 0.30 0.45
ATNI 140816P00055000 P 08/16/14 55.0 1.65 1.95
ATNI 140816P00060000 P 08/16/14 60.0 4.80 7.70
ATNI 140816P00065000 P 08/16/14 65.0 8.20 12.50
ATNI 140816P00070000 P 08/16/14 70.0 12.70 17.60
ATNI 140816P00075000 P 08/16/14 75.0 17.80 22.60
ATNI 140816P00080000 P 08/16/14 80.0 22.80 27.60
ATNI 140920C00030000 C 09/20/14 30.0 23.70 25.70
ATNI 140920C00035000 C 09/20/14 35.0 17.50 21.80
ATNI 140920C00040000 C 09/20/14 40.0 12.60 16.90
ATNI 140920C00045000 C 09/20/14 45.0 7.80 12.00
ATNI 140920C00050000 C 09/20/14 50.0 5.30 5.80
ATNI 140920C00055000 C 09/20/14 55.0 2.05 2.30
ATNI 140920C00060000 C 09/20/14 60.0 0.40 0.60
ATNI 140920C00065000 C 09/20/14 65.0 0.00 0.25
ATNI 140920C00070000 C 09/20/14 70.0 0.00 0.25
ATNI 140920C00075000 C 09/20/14 75.0 0.00 0.25
ATNI 140920C00080000 C 09/20/14 80.0 0.00 0.25
ATNI 140920C00085000 C 09/20/14 85.0 0.00 0.25
ATNI 140920P00030000 P 09/20/14 30.0 0.00 0.25
ATNI 140920P00035000 P 09/20/14 35.0 0.00 0.25
ATNI 140920P00040000 P 09/20/14 40.0 0.05 0.25
ATNI 140920P00045000 P 09/20/14 45.0 0.20 0.30
ATNI 140920P00050000 P 09/20/14 50.0 0.70 0.90
ATNI 140920P00055000 P 09/20/14 55.0 2.25 2.55
ATNI 140920P00060000 P 09/20/14 60.0 5.50 6.00
ATNI 140920P00065000 P 09/20/14 65.0 8.30 12.60
ATNI 140920P00070000 P 09/20/14 70.0 13.20 17.50
ATNI 140920P00075000 P 09/20/14 75.0 18.20 22.50
ATNI 140920P00080000 P 09/20/14 80.0 23.20 27.50
ATNI 140920P00085000 P 09/20/14 85.0 28.20 32.50
ATNI 141220C00035000 C 12/20/14 35.0 17.60 22.00
ATNI 141220C00040000 C 12/20/14 40.0 12.70 17.00
ATNI 141220C00045000 C 12/20/14 45.0 10.10 10.70
ATNI 141220C00050000 C 12/20/14 50.0 6.20 6.60
ATNI 141220C00055000 C 12/20/14 55.0 3.20 3.50
ATNI 141220C00060000 C 12/20/14 60.0 1.35 1.60
ATNI 141220C00065000 C 12/20/14 65.0 0.45 0.60
ATNI 141220C00070000 C 12/20/14 70.0 0.10 0.25
ATNI 141220C00075000 C 12/20/14 75.0 0.00 0.25
ATNI 141220C00080000 C 12/20/14 80.0 0.00 0.25
ATNI 141220C00085000 C 12/20/14 85.0 0.00 0.25
ATNI 141220C00090000 C 12/20/14 90.0 0.00 0.25
ATNI 141220P00035000 P 12/20/14 35.0 0.10 0.25
ATNI 141220P00040000 P 12/20/14 40.0 0.30 0.45
ATNI 141220P00045000 P 12/20/14 45.0 0.75 0.95
ATNI 141220P00050000 P 12/20/14 50.0 1.75 2.00
ATNI 141220P00055000 P 12/20/14 55.0 3.60 4.00
ATNI 141220P00060000 P 12/20/14 60.0 6.70 7.20
ATNI 141220P00065000 P 12/20/14 65.0 10.70 11.30
ATNI 141220P00070000 P 12/20/14 70.0 13.50 17.90
ATNI 141220P00075000 P 12/20/14 75.0 18.30 22.80
ATNI 141220P00080000 P 12/20/14 80.0 23.20 27.80
ATNI 141220P00085000 P 12/20/14 85.0 28.20 32.80
ATNI 141220P00090000 P 12/20/14 90.0 33.20 37.80
ATNI 150320C00030000 C 03/20/15 30.0 22.50 27.30
ATNI 150320C00035000 C 03/20/15 35.0 17.60 22.20
ATNI 150320C00040000 C 03/20/15 40.0 12.90 17.20
ATNI 150320C00045000 C 03/20/15 45.0 10.50 11.00
ATNI 150320C00050000 C 03/20/15 50.0 6.70 7.20
ATNI 150320C00055000 C 03/20/15 55.0 3.90 4.30
ATNI 150320C00060000 C 03/20/15 60.0 2.00 2.25
ATNI 150320C00065000 C 03/20/15 65.0 0.85 1.10
ATNI 150320C00070000 C 03/20/15 70.0 0.30 0.50
ATNI 150320C00075000 C 03/20/15 75.0 0.05 0.25
ATNI 150320C00080000 C 03/20/15 80.0 0.00 0.25
ATNI 150320P00030000 P 03/20/15 30.0 0.10 0.25
ATNI 150320P00035000 P 03/20/15 35.0 0.25 0.40
ATNI 150320P00040000 P 03/20/15 40.0 0.55 0.75
ATNI 150320P00045000 P 03/20/15 45.0 1.25 1.45
ATNI 150320P00050000 P 03/20/15 50.0 2.50 2.75
ATNI 150320P00055000 P 03/20/15 55.0 4.50 4.90
ATNI 150320P00060000 P 03/20/15 60.0 7.50 8.00
ATNI 150320P00065000 P 03/20/15 65.0 11.40 11.90
ATNI 150320P00070000 P 03/20/15 70.0 14.00 18.30
ATNI 150320P00075000 P 03/20/15 75.0 18.50 23.10
ATNI 150320P00080000 P 03/20/15 80.0 23.50 28.00

OPRA data is delayed 15 minutes.