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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150619C00030000 C 06/19/15 30.0 34.50 39.50
ATNI 150619C00035000 C 06/19/15 35.0 29.50 34.50
ATNI 150619C00040000 C 06/19/15 40.0 25.10 30.00
ATNI 150619C00045000 C 06/19/15 45.0 20.10 25.00
ATNI 150619C00050000 C 06/19/15 50.0 15.10 20.00
ATNI 150619C00055000 C 06/19/15 55.0 10.10 15.00
ATNI 150619C00060000 C 06/19/15 60.0 5.00 10.00
ATNI 150619C00065000 C 06/19/15 65.0 1.80 6.50
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 1.00 5.50
ATNI 150619P00075000 P 06/19/15 75.0 5.00 9.90
ATNI 150619P00080000 P 06/19/15 80.0 10.00 14.90
ATNI 150619P00085000 P 06/19/15 85.0 15.00 19.90
ATNI 150717C00035000 C 07/17/15 35.0 30.00 35.00
ATNI 150717C00040000 C 07/17/15 40.0 25.10 30.00
ATNI 150717C00045000 C 07/17/15 45.0 20.10 25.00
ATNI 150717C00050000 C 07/17/15 50.0 15.10 20.00
ATNI 150717C00055000 C 07/17/15 55.0 10.10 15.00
ATNI 150717C00060000 C 07/17/15 60.0 6.00 10.50
ATNI 150717C00065000 C 07/17/15 65.0 1.80 6.50
ATNI 150717C00070000 C 07/17/15 70.0 0.00 5.00
ATNI 150717C00075000 C 07/17/15 75.0 0.00 5.00
ATNI 150717C00080000 C 07/17/15 80.0 0.00 5.00
ATNI 150717C00085000 C 07/17/15 85.0 0.00 5.00
ATNI 150717C00090000 C 07/17/15 90.0 0.00 5.00
ATNI 150717C00095000 C 07/17/15 95.0 0.00 5.00
ATNI 150717P00035000 P 07/17/15 35.0 0.00 0.40
ATNI 150717P00040000 P 07/17/15 40.0 0.00 5.00
ATNI 150717P00045000 P 07/17/15 45.0 0.00 5.00
ATNI 150717P00050000 P 07/17/15 50.0 0.00 0.40
ATNI 150717P00055000 P 07/17/15 55.0 0.00 0.45
ATNI 150717P00060000 P 07/17/15 60.0 0.00 5.00
ATNI 150717P00065000 P 07/17/15 65.0 0.00 5.00
ATNI 150717P00070000 P 07/17/15 70.0 1.50 6.00
ATNI 150717P00075000 P 07/17/15 75.0 5.50 10.40
ATNI 150717P00080000 P 07/17/15 80.0 10.50 15.40
ATNI 150717P00085000 P 07/17/15 85.0 15.50 20.40
ATNI 150717P00090000 P 07/17/15 90.0 20.50 25.40
ATNI 150717P00095000 P 07/17/15 95.0 25.00 30.00
ATNI 150918C00035000 C 09/18/15 35.0 30.00 35.00
ATNI 150918C00040000 C 09/18/15 40.0 25.10 30.00
ATNI 150918C00045000 C 09/18/15 45.0 20.10 25.00
ATNI 150918C00050000 C 09/18/15 50.0 15.10 20.00
ATNI 150918C00055000 C 09/18/15 55.0 10.10 15.00
ATNI 150918C00060000 C 09/18/15 60.0 7.10 12.00
ATNI 150918C00065000 C 09/18/15 65.0 2.50 7.00
ATNI 150918C00070000 C 09/18/15 70.0 0.00 5.00
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 0.50
ATNI 150918C00090000 C 09/18/15 90.0 0.00 0.45
ATNI 150918C00095000 C 09/18/15 95.0 0.00 0.45
ATNI 150918P00035000 P 09/18/15 35.0 0.00 4.40
ATNI 150918P00040000 P 09/18/15 40.0 0.00 5.00
ATNI 150918P00045000 P 09/18/15 45.0 0.00 0.45
ATNI 150918P00050000 P 09/18/15 50.0 0.00 0.50
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 0.20 5.00
ATNI 150918P00070000 P 09/18/15 70.0 2.50 7.50
ATNI 150918P00075000 P 09/18/15 75.0 5.50 10.20
ATNI 150918P00080000 P 09/18/15 80.0 10.00 14.90
ATNI 150918P00085000 P 09/18/15 85.0 15.50 20.40
ATNI 150918P00090000 P 09/18/15 90.0 20.50 25.40
ATNI 150918P00095000 P 09/18/15 95.0 25.50 30.50
ATNI 151218C00040000 C 12/18/15 40.0 25.10 30.00
ATNI 151218C00045000 C 12/18/15 45.0 20.10 25.00
ATNI 151218C00050000 C 12/18/15 50.0 15.00 20.00
ATNI 151218C00055000 C 12/18/15 55.0 11.00 15.50
ATNI 151218C00060000 C 12/18/15 60.0 7.10 12.00
ATNI 151218C00065000 C 12/18/15 65.0 3.60 8.50
ATNI 151218C00070000 C 12/18/15 70.0 1.00 6.00
ATNI 151218C00075000 C 12/18/15 75.0 0.00 5.00
ATNI 151218C00080000 C 12/18/15 80.0 0.00 5.00
ATNI 151218C00085000 C 12/18/15 85.0 0.00 5.00
ATNI 151218C00090000 C 12/18/15 90.0 0.00 0.50
ATNI 151218C00095000 C 12/18/15 95.0 0.00 5.00
ATNI 151218C00100000 C 12/18/15 100.0 0.00 0.50
ATNI 151218P00040000 P 12/18/15 40.0 0.00 0.50
ATNI 151218P00045000 P 12/18/15 45.0 0.00 0.50
ATNI 151218P00050000 P 12/18/15 50.0 0.00 5.00
ATNI 151218P00055000 P 12/18/15 55.0 0.00 5.00
ATNI 151218P00060000 P 12/18/15 60.0 0.00 5.00
ATNI 151218P00065000 P 12/18/15 65.0 1.00 6.00
ATNI 151218P00070000 P 12/18/15 70.0 4.00 8.50
ATNI 151218P00075000 P 12/18/15 75.0 6.50 11.40
ATNI 151218P00080000 P 12/18/15 80.0 11.50 16.00
ATNI 151218P00085000 P 12/18/15 85.0 16.00 21.00
ATNI 151218P00090000 P 12/18/15 90.0 21.00 26.00
ATNI 151218P00095000 P 12/18/15 95.0 26.00 31.00
ATNI 151218P00100000 P 12/18/15 100.0 30.50 35.50

OPRA data is delayed 15 minutes.