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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 160617C00050000 C 06/17/16 50.0 21.00 26.00
ATNI 160617C00055000 C 06/17/16 55.0 16.00 21.00
ATNI 160617C00060000 C 06/17/16 60.0 11.00 15.50
ATNI 160617C00065000 C 06/17/16 65.0 6.50 11.00
ATNI 160617C00070000 C 06/17/16 70.0 1.50 6.40
ATNI 160617C00075000 C 06/17/16 75.0 0.85 1.40
ATNI 160617C00080000 C 06/17/16 80.0 0.10 0.35
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 5.00
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 0.00 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 0.35 0.75
ATNI 160617P00075000 P 06/17/16 75.0 2.00 2.65
ATNI 160617P00080000 P 06/17/16 80.0 4.10 9.00
ATNI 160617P00085000 P 06/17/16 85.0 8.70 13.50
ATNI 160617P00090000 P 06/17/16 90.0 13.60 18.50
ATNI 160617P00095000 P 06/17/16 95.0 18.50 23.50
ATNI 160617P00100000 P 06/17/16 100.0 23.50 28.50
ATNI 160617P00105000 P 06/17/16 105.0 28.50 33.50
ATNI 160617P00110000 P 06/17/16 110.0 34.00 38.50
ATNI 160715C00040000 C 07/15/16 40.0 31.50 36.00
ATNI 160715C00045000 C 07/15/16 45.0 26.10 31.00
ATNI 160715C00050000 C 07/15/16 50.0 21.10 26.00
ATNI 160715C00055000 C 07/15/16 55.0 16.50 21.30
ATNI 160715C00060000 C 07/15/16 60.0 11.50 16.30
ATNI 160715C00065000 C 07/15/16 65.0 6.50 11.40
ATNI 160715C00070000 C 07/15/16 70.0 2.00 6.90
ATNI 160715C00075000 C 07/15/16 75.0 0.00 5.00
ATNI 160715C00080000 C 07/15/16 80.0 0.00 5.00
ATNI 160715C00085000 C 07/15/16 85.0 0.00 5.00
ATNI 160715C00090000 C 07/15/16 90.0 0.00 5.00
ATNI 160715C00095000 C 07/15/16 95.0 0.00 5.00
ATNI 160715C00100000 C 07/15/16 100.0 0.00 5.00
ATNI 160715P00040000 P 07/15/16 40.0 0.00 5.00
ATNI 160715P00045000 P 07/15/16 45.0 0.00 5.00
ATNI 160715P00050000 P 07/15/16 50.0 0.00 5.00
ATNI 160715P00055000 P 07/15/16 55.0 0.00 5.00
ATNI 160715P00060000 P 07/15/16 60.0 0.00 5.00
ATNI 160715P00065000 P 07/15/16 65.0 0.00 5.00
ATNI 160715P00070000 P 07/15/16 70.0 0.00 5.00
ATNI 160715P00075000 P 07/15/16 75.0 1.50 6.00
ATNI 160715P00080000 P 07/15/16 80.0 4.60 9.50
ATNI 160715P00085000 P 07/15/16 85.0 9.10 14.00
ATNI 160715P00090000 P 07/15/16 90.0 14.20 19.00
ATNI 160715P00095000 P 07/15/16 95.0 19.20 24.00
ATNI 160715P00100000 P 07/15/16 100.0 24.00 29.00
ATNI 160916C00050000 C 09/16/16 50.0 21.50 26.00
ATNI 160916C00055000 C 09/16/16 55.0 16.50 21.50
ATNI 160916C00060000 C 09/16/16 60.0 11.50 16.40
ATNI 160916C00065000 C 09/16/16 65.0 7.50 11.90
ATNI 160916C00070000 C 09/16/16 70.0 5.80 6.70
ATNI 160916C00075000 C 09/16/16 75.0 3.00 3.80
ATNI 160916C00080000 C 09/16/16 80.0 1.30 2.00
ATNI 160916C00085000 C 09/16/16 85.0 0.00 2.00
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 1.15 1.75
ATNI 160916P00070000 P 09/16/16 70.0 2.30 3.10
ATNI 160916P00075000 P 09/16/16 75.0 3.10 7.50
ATNI 160916P00080000 P 09/16/16 80.0 6.10 10.50
ATNI 160916P00085000 P 09/16/16 85.0 10.60 15.00
ATNI 160916P00090000 P 09/16/16 90.0 14.60 19.50
ATNI 160916P00095000 P 09/16/16 95.0 19.10 24.00
ATNI 160916P00100000 P 09/16/16 100.0 24.10 29.00
ATNI 161216C00040000 C 12/16/16 40.0 31.50 36.50
ATNI 161216C00045000 C 12/16/16 45.0 26.50 31.50
ATNI 161216C00050000 C 12/16/16 50.0 21.50 26.50
ATNI 161216C00055000 C 12/16/16 55.0 16.50 21.00
ATNI 161216C00060000 C 12/16/16 60.0 12.00 16.50
ATNI 161216C00065000 C 12/16/16 65.0 8.00 12.90
ATNI 161216C00070000 C 12/16/16 70.0 4.50 9.40
ATNI 161216C00075000 C 12/16/16 75.0 2.00 6.40
ATNI 161216C00080000 C 12/16/16 80.0 0.00 5.00
ATNI 161216C00085000 C 12/16/16 85.0 0.00 5.00
ATNI 161216C00090000 C 12/16/16 90.0 0.00 2.00
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 0.00 5.00
ATNI 161216P00070000 P 12/16/16 70.0 1.50 6.50
ATNI 161216P00075000 P 12/16/16 75.0 4.10 9.00
ATNI 161216P00080000 P 12/16/16 80.0 7.60 12.00
ATNI 161216P00085000 P 12/16/16 85.0 11.10 16.00
ATNI 161216P00090000 P 12/16/16 90.0 15.60 20.00
ATNI 161216P00095000 P 12/16/16 95.0 19.70 24.50
ATNI 161216P00100000 P 12/16/16 100.0 25.00 29.50

OPRA data is delayed 15 minutes.