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 (2015-03-20)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150417C00035000 C 04/17/15 35.0 32.00 36.50
ATNI 150417C00040000 C 04/17/15 40.0 28.00 32.50
ATNI 150417C00045000 C 04/17/15 45.0 23.00 27.50
ATNI 150417C00050000 C 04/17/15 50.0 17.00 21.90
ATNI 150417C00055000 C 04/17/15 55.0 12.00 16.90
ATNI 150417C00060000 C 04/17/15 60.0 7.00 11.90
ATNI 150417C00065000 C 04/17/15 65.0 2.50 7.00
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 4.90
ATNI 150417P00035000 P 04/17/15 35.0 0.00 4.90
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 0.00 5.00
ATNI 150417P00075000 P 04/17/15 75.0 3.60 8.50
ATNI 150417P00080000 P 04/17/15 80.0 8.60 13.50
ATNI 150417P00085000 P 04/17/15 85.0 13.60 18.50
ATNI 150417P00090000 P 04/17/15 90.0 18.60 23.50
ATNI 150417P00095000 P 04/17/15 95.0 23.90 28.50
ATNI 150515C00040000 C 05/15/15 40.0 27.00 31.50
ATNI 150515C00045000 C 05/15/15 45.0 23.00 28.00
ATNI 150515C00050000 C 05/15/15 50.0 17.00 21.90
ATNI 150515C00055000 C 05/15/15 55.0 12.00 16.90
ATNI 150515C00060000 C 05/15/15 60.0 7.00 11.90
ATNI 150515C00065000 C 05/15/15 65.0 3.00 7.50
ATNI 150515C00070000 C 05/15/15 70.0 0.00 5.00
ATNI 150515C00075000 C 05/15/15 75.0 0.00 5.00
ATNI 150515C00080000 C 05/15/15 80.0 0.00 5.00
ATNI 150515C00085000 C 05/15/15 85.0 0.00 5.00
ATNI 150515C00090000 C 05/15/15 90.0 0.00 5.00
ATNI 150515C00095000 C 05/15/15 95.0 0.00 5.00
ATNI 150515C00100000 C 05/15/15 100.0 0.00 4.90
ATNI 150515P00040000 P 05/15/15 40.0 0.00 4.90
ATNI 150515P00045000 P 05/15/15 45.0 0.00 5.00
ATNI 150515P00050000 P 05/15/15 50.0 0.00 5.00
ATNI 150515P00055000 P 05/15/15 55.0 0.00 5.00
ATNI 150515P00060000 P 05/15/15 60.0 0.00 5.00
ATNI 150515P00065000 P 05/15/15 65.0 0.00 5.00
ATNI 150515P00070000 P 05/15/15 70.0 0.50 5.00
ATNI 150515P00075000 P 05/15/15 75.0 4.50 9.00
ATNI 150515P00080000 P 05/15/15 80.0 8.60 13.50
ATNI 150515P00085000 P 05/15/15 85.0 13.60 18.50
ATNI 150515P00090000 P 05/15/15 90.0 18.60 23.50
ATNI 150515P00095000 P 05/15/15 95.0 23.60 28.50
ATNI 150515P00100000 P 05/15/15 100.0 29.00 33.50
ATNI 150619C00030000 C 06/19/15 30.0 38.00 42.50
ATNI 150619C00035000 C 06/19/15 35.0 33.00 37.50
ATNI 150619C00040000 C 06/19/15 40.0 28.00 32.50
ATNI 150619C00045000 C 06/19/15 45.0 23.00 27.50
ATNI 150619C00050000 C 06/19/15 50.0 17.00 21.90
ATNI 150619C00055000 C 06/19/15 55.0 12.00 16.90
ATNI 150619C00060000 C 06/19/15 60.0 7.50 12.00
ATNI 150619C00065000 C 06/19/15 65.0 3.00 7.90
ATNI 150619C00070000 C 06/19/15 70.0 0.50 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 1.00 6.00
ATNI 150619P00075000 P 06/19/15 75.0 4.50 9.00
ATNI 150619P00080000 P 06/19/15 80.0 9.00 13.50
ATNI 150619P00085000 P 06/19/15 85.0 13.60 18.50
ATNI 150918C00035000 C 09/18/15 35.0 32.00 36.90
ATNI 150918C00040000 C 09/18/15 40.0 28.00 33.00
ATNI 150918C00045000 C 09/18/15 45.0 23.00 28.00
ATNI 150918C00050000 C 09/18/15 50.0 17.00 21.90
ATNI 150918C00055000 C 09/18/15 55.0 12.50 17.40
ATNI 150918C00060000 C 09/18/15 60.0 8.00 12.50
ATNI 150918C00065000 C 09/18/15 65.0 4.00 8.80
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 4.90
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 0.00 5.00
ATNI 150918P00070000 P 09/18/15 70.0 2.25 7.00
ATNI 150918P00075000 P 09/18/15 75.0 6.00 10.50
ATNI 150918P00080000 P 09/18/15 80.0 10.00 14.50
ATNI 150918P00085000 P 09/18/15 85.0 14.10 19.00
ATNI 150918P00090000 P 09/18/15 90.0 18.60 23.50
ATNI 150918P00095000 P 09/18/15 95.0 23.70 28.50

OPRA data is delayed 15 minutes.