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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150320C00030000 C 03/20/15 30.0 36.00 40.90
ATNI 150320C00035000 C 03/20/15 35.0 31.00 35.90
ATNI 150320C00040000 C 03/20/15 40.0 26.00 30.90
ATNI 150320C00045000 C 03/20/15 45.0 21.00 25.90
ATNI 150320C00050000 C 03/20/15 50.0 16.00 20.80
ATNI 150320C00055000 C 03/20/15 55.0 11.00 15.90
ATNI 150320C00060000 C 03/20/15 60.0 6.00 10.80
ATNI 150320C00065000 C 03/20/15 65.0 1.50 6.00
ATNI 150320C00070000 C 03/20/15 70.0 0.00 5.00
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 5.00
ATNI 150320P00070000 P 03/20/15 70.0 0.00 5.00
ATNI 150320P00075000 P 03/20/15 75.0 4.60 9.50
ATNI 150320P00080000 P 03/20/15 80.0 9.40 14.00
ATNI 150417C00035000 C 04/17/15 35.0 31.00 35.80
ATNI 150417C00040000 C 04/17/15 40.0 26.50 31.50
ATNI 150417C00045000 C 04/17/15 45.0 21.50 26.50
ATNI 150417C00050000 C 04/17/15 50.0 16.00 20.90
ATNI 150417C00055000 C 04/17/15 55.0 11.00 15.90
ATNI 150417C00060000 C 04/17/15 60.0 6.50 11.40
ATNI 150417C00065000 C 04/17/15 65.0 1.50 6.00
ATNI 150417C00070000 C 04/17/15 70.0 0.00 5.00
ATNI 150417C00075000 C 04/17/15 75.0 0.00 5.00
ATNI 150417C00080000 C 04/17/15 80.0 0.00 5.00
ATNI 150417C00085000 C 04/17/15 85.0 0.00 5.00
ATNI 150417C00090000 C 04/17/15 90.0 0.00 5.00
ATNI 150417C00095000 C 04/17/15 95.0 0.00 5.00
ATNI 150417P00035000 P 04/17/15 35.0 0.00 5.00
ATNI 150417P00040000 P 04/17/15 40.0 0.00 5.00
ATNI 150417P00045000 P 04/17/15 45.0 0.00 5.00
ATNI 150417P00050000 P 04/17/15 50.0 0.00 5.00
ATNI 150417P00055000 P 04/17/15 55.0 0.00 5.00
ATNI 150417P00060000 P 04/17/15 60.0 0.00 5.00
ATNI 150417P00065000 P 04/17/15 65.0 0.00 5.00
ATNI 150417P00070000 P 04/17/15 70.0 0.50 5.00
ATNI 150417P00075000 P 04/17/15 75.0 4.70 9.50
ATNI 150417P00080000 P 04/17/15 80.0 9.10 14.00
ATNI 150417P00085000 P 04/17/15 85.0 14.10 19.00
ATNI 150417P00090000 P 04/17/15 90.0 19.10 24.00
ATNI 150417P00095000 P 04/17/15 95.0 24.20 29.00
ATNI 150619C00030000 C 06/19/15 30.0 36.50 41.40
ATNI 150619C00035000 C 06/19/15 35.0 31.50 36.50
ATNI 150619C00040000 C 06/19/15 40.0 26.50 31.50
ATNI 150619C00045000 C 06/19/15 45.0 21.50 26.40
ATNI 150619C00050000 C 06/19/15 50.0 16.00 20.90
ATNI 150619C00055000 C 06/19/15 55.0 11.50 16.40
ATNI 150619C00060000 C 06/19/15 60.0 7.00 11.50
ATNI 150619C00065000 C 06/19/15 65.0 3.00 7.50
ATNI 150619C00070000 C 06/19/15 70.0 0.00 5.00
ATNI 150619C00075000 C 06/19/15 75.0 0.00 5.00
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 0.00 5.00
ATNI 150619P00070000 P 06/19/15 70.0 2.00 6.50
ATNI 150619P00075000 P 06/19/15 75.0 5.50 10.00
ATNI 150619P00080000 P 06/19/15 80.0 9.70 14.50
ATNI 150619P00085000 P 06/19/15 85.0 14.30 19.00
ATNI 150918C00035000 C 09/18/15 35.0 31.00 35.90
ATNI 150918C00040000 C 09/18/15 40.0 26.80 31.50
ATNI 150918C00045000 C 09/18/15 45.0 21.50 26.50
ATNI 150918C00050000 C 09/18/15 50.0 16.50 21.40
ATNI 150918C00055000 C 09/18/15 55.0 11.50 16.40
ATNI 150918C00060000 C 09/18/15 60.0 7.50 12.00
ATNI 150918C00065000 C 09/18/15 65.0 4.00 8.50
ATNI 150918C00070000 C 09/18/15 70.0 1.50 6.00
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 0.50 5.50
ATNI 150918P00070000 P 09/18/15 70.0 3.60 8.50
ATNI 150918P00075000 P 09/18/15 75.0 7.10 12.00
ATNI 150918P00080000 P 09/18/15 80.0 10.60 15.50
ATNI 150918P00085000 P 09/18/15 85.0 14.70 19.50
ATNI 150918P00090000 P 09/18/15 90.0 19.70 24.50
ATNI 150918P00095000 P 09/18/15 95.0 24.60 29.50

OPRA data is delayed 15 minutes.