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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 140920C00030000 C 09/20/14 30.0 25.70 30.50
ATNI 140920C00035000 C 09/20/14 35.0 20.60 25.50
ATNI 140920C00040000 C 09/20/14 40.0 15.60 20.50
ATNI 140920C00045000 C 09/20/14 45.0 10.70 15.50
ATNI 140920C00050000 C 09/20/14 50.0 5.70 10.50
ATNI 140920C00055000 C 09/20/14 55.0 3.30 3.80
ATNI 140920C00060000 C 09/20/14 60.0 0.50 0.70
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 0.00 0.25
ATNI 140920P00045000 P 09/20/14 45.0 0.00 0.25
ATNI 140920P00050000 P 09/20/14 50.0 0.00 0.25
ATNI 140920P00055000 P 09/20/14 55.0 0.30 0.50
ATNI 140920P00060000 P 09/20/14 60.0 2.25 2.60
ATNI 140920P00065000 P 09/20/14 65.0 4.50 9.50
ATNI 140920P00070000 P 09/20/14 70.0 9.50 14.40
ATNI 140920P00075000 P 09/20/14 75.0 14.50 19.40
ATNI 140920P00080000 P 09/20/14 80.0 19.50 24.40
ATNI 140920P00085000 P 09/20/14 85.0 24.50 29.40
ATNI 141018C00030000 C 10/18/14 30.0 25.60 30.50
ATNI 141018C00035000 C 10/18/14 35.0 20.60 25.50
ATNI 141018C00040000 C 10/18/14 40.0 15.60 20.50
ATNI 141018C00045000 C 10/18/14 45.0 10.70 15.50
ATNI 141018C00050000 C 10/18/14 50.0 5.80 10.50
ATNI 141018C00055000 C 10/18/14 55.0 3.70 4.10
ATNI 141018C00060000 C 10/18/14 60.0 0.90 1.15
ATNI 141018C00065000 C 10/18/14 65.0 0.05 0.25
ATNI 141018C00070000 C 10/18/14 70.0 0.00 0.25
ATNI 141018C00075000 C 10/18/14 75.0 0.00 0.25
ATNI 141018C00080000 C 10/18/14 80.0 0.00 0.25
ATNI 141018C00085000 C 10/18/14 85.0 0.00 0.25
ATNI 141018P00030000 P 10/18/14 30.0 0.00 0.25
ATNI 141018P00035000 P 10/18/14 35.0 0.00 0.25
ATNI 141018P00040000 P 10/18/14 40.0 0.00 0.25
ATNI 141018P00045000 P 10/18/14 45.0 0.00 0.25
ATNI 141018P00050000 P 10/18/14 50.0 0.15 0.25
ATNI 141018P00055000 P 10/18/14 55.0 0.80 1.00
ATNI 141018P00060000 P 10/18/14 60.0 2.95 3.30
ATNI 141018P00065000 P 10/18/14 65.0 5.00 9.80
ATNI 141018P00070000 P 10/18/14 70.0 9.70 14.50
ATNI 141018P00075000 P 10/18/14 75.0 14.70 19.50
ATNI 141018P00080000 P 10/18/14 80.0 19.70 24.50
ATNI 141018P00085000 P 10/18/14 85.0 24.70 29.50
ATNI 141220C00035000 C 12/20/14 35.0 20.60 25.50
ATNI 141220C00040000 C 12/20/14 40.0 15.70 20.50
ATNI 141220C00045000 C 12/20/14 45.0 10.80 15.50
ATNI 141220C00050000 C 12/20/14 50.0 8.40 8.90
ATNI 141220C00055000 C 12/20/14 55.0 4.60 5.00
ATNI 141220C00060000 C 12/20/14 60.0 1.95 2.20
ATNI 141220C00065000 C 12/20/14 65.0 0.60 0.80
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 0.00 0.25
ATNI 141220P00040000 P 12/20/14 40.0 0.05 0.25
ATNI 141220P00045000 P 12/20/14 45.0 0.20 0.35
ATNI 141220P00050000 P 12/20/14 50.0 0.65 0.80
ATNI 141220P00055000 P 12/20/14 55.0 1.70 1.95
ATNI 141220P00060000 P 12/20/14 60.0 4.00 4.30
ATNI 141220P00065000 P 12/20/14 65.0 7.50 8.00
ATNI 141220P00070000 P 12/20/14 70.0 10.00 14.80
ATNI 141220P00075000 P 12/20/14 75.0 14.80 19.50
ATNI 141220P00080000 P 12/20/14 80.0 19.70 24.50
ATNI 141220P00085000 P 12/20/14 85.0 24.70 29.50
ATNI 141220P00090000 P 12/20/14 90.0 29.70 34.50
ATNI 150320C00030000 C 03/20/15 30.0 25.60 30.50
ATNI 150320C00035000 C 03/20/15 35.0 20.60 25.50
ATNI 150320C00040000 C 03/20/15 40.0 15.70 20.50
ATNI 150320C00045000 C 03/20/15 45.0 11.00 15.80
ATNI 150320C00050000 C 03/20/15 50.0 8.90 9.40
ATNI 150320C00055000 C 03/20/15 55.0 5.30 5.80
ATNI 150320C00060000 C 03/20/15 60.0 2.80 3.10
ATNI 150320C00065000 C 03/20/15 65.0 1.25 1.50
ATNI 150320C00070000 C 03/20/15 70.0 0.45 0.65
ATNI 150320C00075000 C 03/20/15 75.0 0.10 0.30
ATNI 150320C00080000 C 03/20/15 80.0 0.00 0.25
ATNI 150320P00030000 P 03/20/15 30.0 0.00 0.25
ATNI 150320P00035000 P 03/20/15 35.0 0.05 0.25
ATNI 150320P00040000 P 03/20/15 40.0 0.20 0.35
ATNI 150320P00045000 P 03/20/15 45.0 0.55 0.70
ATNI 150320P00050000 P 03/20/15 50.0 1.25 1.45
ATNI 150320P00055000 P 03/20/15 55.0 2.65 2.95
ATNI 150320P00060000 P 03/20/15 60.0 5.00 5.40
ATNI 150320P00065000 P 03/20/15 65.0 8.40 8.90
ATNI 150320P00070000 P 03/20/15 70.0 12.60 13.10
ATNI 150320P00075000 P 03/20/15 75.0 15.10 20.00
ATNI 150320P00080000 P 03/20/15 80.0 20.00 24.90

OPRA data is delayed 15 minutes.