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

Atlantic Tele Network Inc (ATNI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150220C00035000 C 02/20/15 35.0 30.50 33.60
ATNI 150220C00040000 C 02/20/15 40.0 24.00 28.70
ATNI 150220C00045000 C 02/20/15 45.0 19.00 23.90
ATNI 150220C00050000 C 02/20/15 50.0 14.00 18.80
ATNI 150220C00055000 C 02/20/15 55.0 9.20 14.00
ATNI 150220C00060000 C 02/20/15 60.0 4.70 9.00
ATNI 150220C00065000 C 02/20/15 65.0 0.40 4.90
ATNI 150220C00070000 C 02/20/15 70.0 0.00 5.00
ATNI 150220C00075000 C 02/20/15 75.0 0.00 5.00
ATNI 150220C00080000 C 02/20/15 80.0 0.00 5.00
ATNI 150220C00085000 C 02/20/15 85.0 0.00 5.00
ATNI 150220C00090000 C 02/20/15 90.0 0.00 5.00
ATNI 150220C00095000 C 02/20/15 95.0 0.00 5.00
ATNI 150220P00035000 P 02/20/15 35.0 0.00 5.00
ATNI 150220P00040000 P 02/20/15 40.0 0.00 5.00
ATNI 150220P00045000 P 02/20/15 45.0 0.00 5.00
ATNI 150220P00050000 P 02/20/15 50.0 0.00 5.00
ATNI 150220P00055000 P 02/20/15 55.0 0.00 5.00
ATNI 150220P00060000 P 02/20/15 60.0 0.00 5.00
ATNI 150220P00065000 P 02/20/15 65.0 0.00 5.00
ATNI 150220P00070000 P 02/20/15 70.0 1.30 5.10
ATNI 150220P00075000 P 02/20/15 75.0 6.30 10.50
ATNI 150220P00080000 P 02/20/15 80.0 11.10 16.00
ATNI 150220P00085000 P 02/20/15 85.0 16.10 21.00
ATNI 150220P00090000 P 02/20/15 90.0 21.10 26.00
ATNI 150220P00095000 P 02/20/15 95.0 26.00 29.50
ATNI 150320C00030000 C 03/20/15 30.0 35.30 38.60
ATNI 150320C00035000 C 03/20/15 35.0 29.30 33.80
ATNI 150320C00040000 C 03/20/15 40.0 24.30 28.80
ATNI 150320C00045000 C 03/20/15 45.0 19.40 23.80
ATNI 150320C00050000 C 03/20/15 50.0 15.30 19.00
ATNI 150320C00055000 C 03/20/15 55.0 9.20 14.00
ATNI 150320C00060000 C 03/20/15 60.0 5.80 9.50
ATNI 150320C00065000 C 03/20/15 65.0 1.30 5.60
ATNI 150320C00070000 C 03/20/15 70.0 0.00 2.60
ATNI 150320C00075000 C 03/20/15 75.0 0.00 5.00
ATNI 150320C00080000 C 03/20/15 80.0 0.00 5.00
ATNI 150320P00030000 P 03/20/15 30.0 0.00 5.00
ATNI 150320P00035000 P 03/20/15 35.0 0.00 5.00
ATNI 150320P00040000 P 03/20/15 40.0 0.00 5.00
ATNI 150320P00045000 P 03/20/15 45.0 0.00 5.00
ATNI 150320P00050000 P 03/20/15 50.0 0.00 5.00
ATNI 150320P00055000 P 03/20/15 55.0 0.00 5.00
ATNI 150320P00060000 P 03/20/15 60.0 0.00 5.00
ATNI 150320P00065000 P 03/20/15 65.0 0.00 3.10
ATNI 150320P00070000 P 03/20/15 70.0 2.00 6.10
ATNI 150320P00075000 P 03/20/15 75.0 6.40 10.80
ATNI 150320P00080000 P 03/20/15 80.0 11.20 15.00
ATNI 150619C00030000 C 06/19/15 30.0 34.60 39.10
ATNI 150619C00035000 C 06/19/15 35.0 29.00 33.80
ATNI 150619C00040000 C 06/19/15 40.0 24.00 28.80
ATNI 150619C00045000 C 06/19/15 45.0 19.00 24.00
ATNI 150619C00050000 C 06/19/15 50.0 14.20 19.00
ATNI 150619C00055000 C 06/19/15 55.0 10.50 14.60
ATNI 150619C00060000 C 06/19/15 60.0 6.10 10.40
ATNI 150619C00065000 C 06/19/15 65.0 2.60 6.90
ATNI 150619C00070000 C 06/19/15 70.0 0.00 3.70
ATNI 150619C00075000 C 06/19/15 75.0 0.00 2.55
ATNI 150619C00080000 C 06/19/15 80.0 0.00 5.00
ATNI 150619C00085000 C 06/19/15 85.0 0.00 5.00
ATNI 150619P00030000 P 06/19/15 30.0 0.00 5.00
ATNI 150619P00035000 P 06/19/15 35.0 0.00 5.00
ATNI 150619P00040000 P 06/19/15 40.0 0.00 5.00
ATNI 150619P00045000 P 06/19/15 45.0 0.00 5.00
ATNI 150619P00050000 P 06/19/15 50.0 0.00 5.00
ATNI 150619P00055000 P 06/19/15 55.0 0.00 5.00
ATNI 150619P00060000 P 06/19/15 60.0 0.00 5.00
ATNI 150619P00065000 P 06/19/15 65.0 0.80 4.20
ATNI 150619P00070000 P 06/19/15 70.0 3.60 7.70
ATNI 150619P00075000 P 06/19/15 75.0 7.10 11.40
ATNI 150619P00080000 P 06/19/15 80.0 11.70 16.50
ATNI 150619P00085000 P 06/19/15 85.0 16.20 20.30
ATNI 150918C00035000 C 09/18/15 35.0 29.30 33.80
ATNI 150918C00040000 C 09/18/15 40.0 24.00 28.90
ATNI 150918C00045000 C 09/18/15 45.0 19.10 23.90
ATNI 150918C00050000 C 09/18/15 50.0 14.50 19.20
ATNI 150918C00055000 C 09/18/15 55.0 10.80 15.00
ATNI 150918C00060000 C 09/18/15 60.0 6.70 11.00
ATNI 150918C00065000 C 09/18/15 65.0 3.30 7.60
ATNI 150918C00070000 C 09/18/15 70.0 1.00 5.50
ATNI 150918C00075000 C 09/18/15 75.0 0.00 5.00
ATNI 150918C00080000 C 09/18/15 80.0 0.00 5.00
ATNI 150918C00085000 C 09/18/15 85.0 0.00 5.00
ATNI 150918C00090000 C 09/18/15 90.0 0.00 5.00
ATNI 150918C00095000 C 09/18/15 95.0 0.00 5.00
ATNI 150918P00035000 P 09/18/15 35.0 0.00 5.00
ATNI 150918P00040000 P 09/18/15 40.0 0.00 5.00
ATNI 150918P00045000 P 09/18/15 45.0 0.00 5.00
ATNI 150918P00050000 P 09/18/15 50.0 0.00 5.00
ATNI 150918P00055000 P 09/18/15 55.0 0.00 5.00
ATNI 150918P00060000 P 09/18/15 60.0 0.00 5.00
ATNI 150918P00065000 P 09/18/15 65.0 1.80 6.20
ATNI 150918P00070000 P 09/18/15 70.0 4.60 8.90
ATNI 150918P00075000 P 09/18/15 75.0 8.00 12.30
ATNI 150918P00080000 P 09/18/15 80.0 12.10 16.30
ATNI 150918P00085000 P 09/18/15 85.0 17.00 21.90
ATNI 150918P00090000 P 09/18/15 90.0 21.80 26.50
ATNI 150918P00095000 P 09/18/15 95.0 26.50 30.90

OPRA data is delayed 15 minutes.