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 (2016-03-18)Premium Content

Atlantic Tele Network Inc (ATNI)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 160520C00040000 C 05/20/16 40.0 31.00 35.90
ATNI 160520C00045000 C 05/20/16 45.0 26.00 30.90
ATNI 160520C00050000 C 05/20/16 50.0 21.00 26.00
ATNI 160520C00055000 C 05/20/16 55.0 16.00 20.50
ATNI 160520C00060000 C 05/20/16 60.0 11.00 15.40
ATNI 160520C00065000 C 05/20/16 65.0 6.00 10.90
ATNI 160520C00070000 C 05/20/16 70.0 1.00 5.40
ATNI 160520C00075000 C 05/20/16 75.0 0.00 5.00
ATNI 160520C00080000 C 05/20/16 80.0 0.00 5.00
ATNI 160520C00085000 C 05/20/16 85.0 0.00 5.00
ATNI 160520C00090000 C 05/20/16 90.0 0.00 5.00
ATNI 160520C00095000 C 05/20/16 95.0 0.00 5.00
ATNI 160520C00100000 C 05/20/16 100.0 0.00 5.00
ATNI 160520P00040000 P 05/20/16 40.0 0.00 5.00
ATNI 160520P00045000 P 05/20/16 45.0 0.00 5.00
ATNI 160520P00050000 P 05/20/16 50.0 0.00 5.00
ATNI 160520P00055000 P 05/20/16 55.0 0.00 5.00
ATNI 160520P00060000 P 05/20/16 60.0 0.00 5.00
ATNI 160520P00065000 P 05/20/16 65.0 0.00 5.00
ATNI 160520P00070000 P 05/20/16 70.0 0.00 5.00
ATNI 160520P00075000 P 05/20/16 75.0 1.00 5.50
ATNI 160520P00080000 P 05/20/16 80.0 4.60 9.00
ATNI 160520P00085000 P 05/20/16 85.0 9.10 14.00
ATNI 160520P00090000 P 05/20/16 90.0 14.10 19.00
ATNI 160520P00095000 P 05/20/16 95.0 19.10 24.00
ATNI 160520P00100000 P 05/20/16 100.0 24.00 28.90
ATNI 160617C00050000 C 06/17/16 50.0 21.00 26.00
ATNI 160617C00055000 C 06/17/16 55.0 16.00 20.90
ATNI 160617C00060000 C 06/17/16 60.0 11.00 15.90
ATNI 160617C00065000 C 06/17/16 65.0 6.50 11.40
ATNI 160617C00070000 C 06/17/16 70.0 2.00 6.00
ATNI 160617C00075000 C 06/17/16 75.0 1.85 2.45
ATNI 160617C00080000 C 06/17/16 80.0 0.55 0.95
ATNI 160617C00085000 C 06/17/16 85.0 0.00 2.50
ATNI 160617C00090000 C 06/17/16 90.0 0.00 5.00
ATNI 160617C00095000 C 06/17/16 95.0 0.00 5.00
ATNI 160617C00100000 C 06/17/16 100.0 0.00 0.70
ATNI 160617C00105000 C 06/17/16 105.0 0.00 5.00
ATNI 160617C00110000 C 06/17/16 110.0 0.00 5.00
ATNI 160617P00050000 P 06/17/16 50.0 0.10 5.00
ATNI 160617P00055000 P 06/17/16 55.0 0.00 5.00
ATNI 160617P00060000 P 06/17/16 60.0 0.00 5.00
ATNI 160617P00065000 P 06/17/16 65.0 0.00 5.00
ATNI 160617P00070000 P 06/17/16 70.0 0.95 1.60
ATNI 160617P00075000 P 06/17/16 75.0 1.00 3.70
ATNI 160617P00080000 P 06/17/16 80.0 6.10 10.00
ATNI 160617P00085000 P 06/17/16 85.0 9.10 14.00
ATNI 160617P00090000 P 06/17/16 90.0 14.10 19.00
ATNI 160617P00095000 P 06/17/16 95.0 19.10 24.00
ATNI 160617P00100000 P 06/17/16 100.0 24.10 29.00
ATNI 160617P00105000 P 06/17/16 105.0 29.10 34.00
ATNI 160617P00110000 P 06/17/16 110.0 34.10 39.00
ATNI 160916C00050000 C 09/16/16 50.0 21.00 26.00
ATNI 160916C00055000 C 09/16/16 55.0 16.50 21.40
ATNI 160916C00060000 C 09/16/16 60.0 11.50 15.40
ATNI 160916C00065000 C 09/16/16 65.0 7.50 11.70
ATNI 160916C00070000 C 09/16/16 70.0 6.30 7.20
ATNI 160916C00075000 C 09/16/16 75.0 2.95 4.50
ATNI 160916C00080000 C 09/16/16 80.0 1.20 2.60
ATNI 160916C00085000 C 09/16/16 85.0 0.00 2.40
ATNI 160916C00090000 C 09/16/16 90.0 0.00 5.00
ATNI 160916C00095000 C 09/16/16 95.0 0.00 5.00
ATNI 160916C00100000 C 09/16/16 100.0 0.00 5.00
ATNI 160916P00050000 P 09/16/16 50.0 0.00 5.00
ATNI 160916P00055000 P 09/16/16 55.0 0.00 5.00
ATNI 160916P00060000 P 09/16/16 60.0 0.00 5.00
ATNI 160916P00065000 P 09/16/16 65.0 1.40 1.95
ATNI 160916P00070000 P 09/16/16 70.0 2.70 3.50
ATNI 160916P00075000 P 09/16/16 75.0 4.10 8.50
ATNI 160916P00080000 P 09/16/16 80.0 7.50 11.50
ATNI 160916P00085000 P 09/16/16 85.0 11.10 15.50
ATNI 160916P00090000 P 09/16/16 90.0 15.50 20.00
ATNI 160916P00095000 P 09/16/16 95.0 19.60 24.50
ATNI 160916P00100000 P 09/16/16 100.0 24.50 29.50
ATNI 161216C00040000 C 12/16/16 40.0 31.00 36.00
ATNI 161216C00045000 C 12/16/16 45.0 26.00 30.90
ATNI 161216C00050000 C 12/16/16 50.0 21.00 25.90
ATNI 161216C00055000 C 12/16/16 55.0 16.50 21.40
ATNI 161216C00060000 C 12/16/16 60.0 12.00 15.90
ATNI 161216C00065000 C 12/16/16 65.0 8.00 12.40
ATNI 161216C00070000 C 12/16/16 70.0 4.50 9.00
ATNI 161216C00075000 C 12/16/16 75.0 2.00 6.90
ATNI 161216C00080000 C 12/16/16 80.0 0.50 5.00
ATNI 161216C00085000 C 12/16/16 85.0 0.00 5.00
ATNI 161216C00090000 C 12/16/16 90.0 0.00 3.00
ATNI 161216C00095000 C 12/16/16 95.0 0.00 5.00
ATNI 161216C00100000 C 12/16/16 100.0 0.00 5.00
ATNI 161216P00040000 P 12/16/16 40.0 0.00 5.00
ATNI 161216P00045000 P 12/16/16 45.0 0.00 5.00
ATNI 161216P00050000 P 12/16/16 50.0 0.00 5.00
ATNI 161216P00055000 P 12/16/16 55.0 0.00 5.00
ATNI 161216P00060000 P 12/16/16 60.0 0.00 5.00
ATNI 161216P00065000 P 12/16/16 65.0 0.50 5.50
ATNI 161216P00070000 P 12/16/16 70.0 2.50 7.00
ATNI 161216P00075000 P 12/16/16 75.0 5.10 9.50
ATNI 161216P00080000 P 12/16/16 80.0 8.60 13.00
ATNI 161216P00085000 P 12/16/16 85.0 12.60 16.50
ATNI 161216P00090000 P 12/16/16 90.0 16.60 21.00
ATNI 161216P00095000 P 12/16/16 95.0 21.60 25.50
ATNI 161216P00100000 P 12/16/16 100.0 25.00 30.00

OPRA data is delayed 15 minutes.