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 (2014-09-19)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 141122C00030000 C 11/22/14 30.0 29.20 33.20
ATNI 141122C00035000 C 11/22/14 35.0 23.70 28.50
ATNI 141122C00040000 C 11/22/14 40.0 18.80 23.50
ATNI 141122C00045000 C 11/22/14 45.0 13.80 18.50
ATNI 141122C00050000 C 11/22/14 50.0 9.30 13.50
ATNI 141122C00055000 C 11/22/14 55.0 5.90 6.40
ATNI 141122C00060000 C 11/22/14 60.0 2.30 2.45
ATNI 141122C00065000 C 11/22/14 65.0 0.40 0.50
ATNI 141122C00070000 C 11/22/14 70.0 0.00 0.25
ATNI 141122C00075000 C 11/22/14 75.0 0.00 0.25
ATNI 141122C00080000 C 11/22/14 80.0 0.00 0.25
ATNI 141122C00085000 C 11/22/14 85.0 0.00 0.25
ATNI 141122P00030000 P 11/22/14 30.0 0.00 0.25
ATNI 141122P00035000 P 11/22/14 35.0 0.00 0.25
ATNI 141122P00040000 P 11/22/14 40.0 0.00 0.25
ATNI 141122P00045000 P 11/22/14 45.0 0.00 0.25
ATNI 141122P00050000 P 11/22/14 50.0 0.05 0.25
ATNI 141122P00055000 P 11/22/14 55.0 0.30 0.45
ATNI 141122P00060000 P 11/22/14 60.0 1.40 1.65
ATNI 141122P00065000 P 11/22/14 65.0 4.40 4.90
ATNI 141122P00070000 P 11/22/14 70.0 6.80 11.00
ATNI 141122P00075000 P 11/22/14 75.0 11.80 16.00
ATNI 141122P00080000 P 11/22/14 80.0 16.80 21.50
ATNI 141122P00085000 P 11/22/14 85.0 21.80 25.80
ATNI 141220C00035000 C 12/20/14 35.0 24.20 28.50
ATNI 141220C00040000 C 12/20/14 40.0 18.80 23.50
ATNI 141220C00045000 C 12/20/14 45.0 13.80 18.30
ATNI 141220C00050000 C 12/20/14 50.0 9.40 13.70
ATNI 141220C00055000 C 12/20/14 55.0 6.10 6.60
ATNI 141220C00060000 C 12/20/14 60.0 2.50 2.80
ATNI 141220C00065000 C 12/20/14 65.0 0.60 0.75
ATNI 141220C00070000 C 12/20/14 70.0 0.05 0.25
ATNI 141220C00075000 C 12/20/14 75.0 0.00 0.25
ATNI 141220C00080000 C 12/20/14 80.0 0.00 0.25
ATNI 141220C00085000 C 12/20/14 85.0 0.00 0.25
ATNI 141220C00090000 C 12/20/14 90.0 0.00 0.25
ATNI 141220P00035000 P 12/20/14 35.0 0.00 0.25
ATNI 141220P00040000 P 12/20/14 40.0 0.00 0.25
ATNI 141220P00045000 P 12/20/14 45.0 0.00 0.25
ATNI 141220P00050000 P 12/20/14 50.0 0.10 0.25
ATNI 141220P00055000 P 12/20/14 55.0 0.50 0.65
ATNI 141220P00060000 P 12/20/14 60.0 1.75 2.00
ATNI 141220P00065000 P 12/20/14 65.0 4.70 5.10
ATNI 141220P00070000 P 12/20/14 70.0 6.60 10.90
ATNI 141220P00075000 P 12/20/14 75.0 11.80 16.30
ATNI 141220P00080000 P 12/20/14 80.0 16.80 21.30
ATNI 141220P00085000 P 12/20/14 85.0 21.80 26.30
ATNI 141220P00090000 P 12/20/14 90.0 26.80 30.80
ATNI 150320C00030000 C 03/20/15 30.0 29.20 33.50
ATNI 150320C00035000 C 03/20/15 35.0 23.70 28.50
ATNI 150320C00040000 C 03/20/15 40.0 18.60 23.30
ATNI 150320C00045000 C 03/20/15 45.0 13.70 18.40
ATNI 150320C00050000 C 03/20/15 50.0 11.00 11.50
ATNI 150320C00055000 C 03/20/15 55.0 6.80 7.30
ATNI 150320C00060000 C 03/20/15 60.0 3.60 3.90
ATNI 150320C00065000 C 03/20/15 65.0 1.55 1.75
ATNI 150320C00070000 C 03/20/15 70.0 0.50 0.70
ATNI 150320C00075000 C 03/20/15 75.0 0.10 0.25
ATNI 150320C00080000 C 03/20/15 80.0 0.00 0.25
ATNI 150320P00030000 P 03/20/15 30.0 0.00 0.25
ATNI 150320P00035000 P 03/20/15 35.0 0.00 0.25
ATNI 150320P00040000 P 03/20/15 40.0 0.05 0.25
ATNI 150320P00045000 P 03/20/15 45.0 0.20 0.35
ATNI 150320P00050000 P 03/20/15 50.0 0.55 0.70
ATNI 150320P00055000 P 03/20/15 55.0 1.35 1.55
ATNI 150320P00060000 P 03/20/15 60.0 3.00 3.30
ATNI 150320P00065000 P 03/20/15 65.0 5.80 6.30
ATNI 150320P00070000 P 03/20/15 70.0 9.80 10.30
ATNI 150320P00075000 P 03/20/15 75.0 12.00 16.50
ATNI 150320P00080000 P 03/20/15 80.0 16.80 21.10
ATNI 150619C00030000 C 06/19/15 30.0 29.20 33.50
ATNI 150619C00035000 C 06/19/15 35.0 23.70 28.30
ATNI 150619C00040000 C 06/19/15 40.0 18.80 23.50
ATNI 150619C00045000 C 06/19/15 45.0 14.00 18.90
ATNI 150619C00050000 C 06/19/15 50.0 11.30 11.90
ATNI 150619C00055000 C 06/19/15 55.0 7.40 7.90
ATNI 150619C00060000 C 06/19/15 60.0 4.40 4.80
ATNI 150619C00065000 C 06/19/15 65.0 2.30 2.60
ATNI 150619C00070000 C 06/19/15 70.0 1.05 1.30
ATNI 150619C00075000 C 06/19/15 75.0 0.40 0.60
ATNI 150619C00080000 C 06/19/15 80.0 0.10 0.30
ATNI 150619C00085000 C 06/19/15 85.0 0.00 0.25
ATNI 150619P00030000 P 06/19/15 30.0 0.00 0.25
ATNI 150619P00035000 P 06/19/15 35.0 0.05 0.25
ATNI 150619P00040000 P 06/19/15 40.0 0.20 0.35
ATNI 150619P00045000 P 06/19/15 45.0 0.45 0.65
ATNI 150619P00050000 P 06/19/15 50.0 1.05 1.25
ATNI 150619P00055000 P 06/19/15 55.0 2.15 2.40
ATNI 150619P00060000 P 06/19/15 60.0 4.00 4.40
ATNI 150619P00065000 P 06/19/15 65.0 6.80 7.30
ATNI 150619P00070000 P 06/19/15 70.0 10.50 11.10
ATNI 150619P00075000 P 06/19/15 75.0 14.90 15.50
ATNI 150619P00080000 P 06/19/15 80.0 17.10 21.80
ATNI 150619P00085000 P 06/19/15 85.0 22.00 26.30

OPRA data is delayed 15 minutes.