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 (2015-06-19)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150918C00035000 C 09/18/15 35.0 34.00 39.00
ATNI 150918C00040000 C 09/18/15 40.0 29.00 34.00
ATNI 150918C00045000 C 09/18/15 45.0 24.00 29.00
ATNI 150918C00050000 C 09/18/15 50.0 19.00 24.00
ATNI 150918C00055000 C 09/18/15 55.0 14.50 19.00
ATNI 150918C00060000 C 09/18/15 60.0 9.00 13.50
ATNI 150918C00065000 C 09/18/15 65.0 4.50 8.50
ATNI 150918C00070000 C 09/18/15 70.0 3.10 4.10
ATNI 150918C00075000 C 09/18/15 75.0 0.95 1.60
ATNI 150918C00080000 C 09/18/15 80.0 0.00 4.90
ATNI 150918C00085000 C 09/18/15 85.0 0.00 4.90
ATNI 150918C00090000 C 09/18/15 90.0 0.00 5.00
ATNI 150918C00095000 C 09/18/15 95.0 0.00 4.70
ATNI 150918P00035000 P 09/18/15 35.0 0.00 4.80
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 4.90
ATNI 150918P00060000 P 09/18/15 60.0 0.00 4.90
ATNI 150918P00065000 P 09/18/15 65.0 0.00 5.00
ATNI 150918P00070000 P 09/18/15 70.0 1.20 2.05
ATNI 150918P00075000 P 09/18/15 75.0 3.90 5.00
ATNI 150918P00080000 P 09/18/15 80.0 6.60 11.00
ATNI 150918P00085000 P 09/18/15 85.0 11.10 16.00
ATNI 150918P00090000 P 09/18/15 90.0 16.00 20.90
ATNI 150918P00095000 P 09/18/15 95.0 21.10 26.00
ATNI 151016C00045000 C 10/16/15 45.0 24.00 29.00
ATNI 151016C00050000 C 10/16/15 50.0 19.50 24.00
ATNI 151016C00055000 C 10/16/15 55.0 14.50 19.00
ATNI 151016C00060000 C 10/16/15 60.0 9.70 14.50
ATNI 151016C00065000 C 10/16/15 65.0 5.10 9.40
ATNI 151016C00070000 C 10/16/15 70.0 3.90 4.90
ATNI 151016C00075000 C 10/16/15 75.0 1.70 2.45
ATNI 151016C00080000 C 10/16/15 80.0 0.00 4.90
ATNI 151016C00085000 C 10/16/15 85.0 0.00 4.90
ATNI 151016C00090000 C 10/16/15 90.0 0.00 4.90
ATNI 151016C00095000 C 10/16/15 95.0 0.00 5.00
ATNI 151016C00100000 C 10/16/15 100.0 0.00 5.00
ATNI 151016C00105000 C 10/16/15 105.0 0.00 4.70
ATNI 151016P00045000 P 10/16/15 45.0 0.00 4.70
ATNI 151016P00050000 P 10/16/15 50.0 0.00 4.90
ATNI 151016P00055000 P 10/16/15 55.0 0.00 4.90
ATNI 151016P00060000 P 10/16/15 60.0 0.00 5.00
ATNI 151016P00065000 P 10/16/15 65.0 0.35 2.45
ATNI 151016P00070000 P 10/16/15 70.0 2.20 3.20
ATNI 151016P00075000 P 10/16/15 75.0 4.20 7.10
ATNI 151016P00080000 P 10/16/15 80.0 7.60 12.50
ATNI 151016P00085000 P 10/16/15 85.0 11.50 16.40
ATNI 151016P00090000 P 10/16/15 90.0 16.00 20.90
ATNI 151016P00095000 P 10/16/15 95.0 21.00 25.90
ATNI 151016P00100000 P 10/16/15 100.0 26.00 30.90
ATNI 151016P00105000 P 10/16/15 105.0 31.50 36.00
ATNI 151218C00040000 C 12/18/15 40.0 29.00 34.00
ATNI 151218C00045000 C 12/18/15 45.0 24.00 29.00
ATNI 151218C00050000 C 12/18/15 50.0 19.50 24.40
ATNI 151218C00055000 C 12/18/15 55.0 14.50 19.40
ATNI 151218C00060000 C 12/18/15 60.0 9.50 14.40
ATNI 151218C00065000 C 12/18/15 65.0 6.50 10.40
ATNI 151218C00070000 C 12/18/15 70.0 3.90 7.50
ATNI 151218C00075000 C 12/18/15 75.0 1.80 5.50
ATNI 151218C00080000 C 12/18/15 80.0 0.00 5.00
ATNI 151218C00085000 C 12/18/15 85.0 0.00 4.90
ATNI 151218C00090000 C 12/18/15 90.0 0.00 4.90
ATNI 151218C00095000 C 12/18/15 95.0 0.00 4.90
ATNI 151218C00100000 C 12/18/15 100.0 0.00 4.70
ATNI 151218P00040000 P 12/18/15 40.0 0.00 4.70
ATNI 151218P00045000 P 12/18/15 45.0 0.00 4.90
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 0.25 4.90
ATNI 151218P00065000 P 12/18/15 65.0 1.15 5.00
ATNI 151218P00070000 P 12/18/15 70.0 2.00 6.50
ATNI 151218P00075000 P 12/18/15 75.0 5.10 10.00
ATNI 151218P00080000 P 12/18/15 80.0 8.60 13.00
ATNI 151218P00085000 P 12/18/15 85.0 13.20 16.80
ATNI 151218P00090000 P 12/18/15 90.0 16.50 21.40
ATNI 151218P00095000 P 12/18/15 95.0 21.50 26.40
ATNI 151218P00100000 P 12/18/15 100.0 26.60 31.50
ATNI 160318C00040000 C 03/18/16 40.0 29.00 34.00
ATNI 160318C00045000 C 03/18/16 45.0 24.50 29.40
ATNI 160318C00050000 C 03/18/16 50.0 19.50 24.40
ATNI 160318C00055000 C 03/18/16 55.0 15.00 18.50
ATNI 160318C00060000 C 03/18/16 60.0 10.20 14.50
ATNI 160318C00065000 C 03/18/16 65.0 6.50 11.40
ATNI 160318C00070000 C 03/18/16 70.0 4.50 8.40
ATNI 160318C00075000 C 03/18/16 75.0 2.50 6.40
ATNI 160318C00080000 C 03/18/16 80.0 1.05 5.00
ATNI 160318C00085000 C 03/18/16 85.0 0.00 5.00
ATNI 160318C00090000 C 03/18/16 90.0 0.00 5.00
ATNI 160318C00095000 C 03/18/16 95.0 0.00 4.90
ATNI 160318C00100000 C 03/18/16 100.0 0.00 4.70
ATNI 160318P00040000 P 03/18/16 40.0 0.00 4.70
ATNI 160318P00045000 P 03/18/16 45.0 0.00 5.00
ATNI 160318P00050000 P 03/18/16 50.0 0.00 5.00
ATNI 160318P00055000 P 03/18/16 55.0 0.00 4.90
ATNI 160318P00060000 P 03/18/16 60.0 0.65 5.00
ATNI 160318P00065000 P 03/18/16 65.0 1.00 5.90
ATNI 160318P00070000 P 03/18/16 70.0 3.10 8.00
ATNI 160318P00075000 P 03/18/16 75.0 6.00 10.90
ATNI 160318P00080000 P 03/18/16 80.0 9.50 14.00
ATNI 160318P00085000 P 03/18/16 85.0 13.90 18.00
ATNI 160318P00090000 P 03/18/16 90.0 18.40 22.30
ATNI 160318P00095000 P 03/18/16 95.0 22.00 27.00
ATNI 160318P00100000 P 03/18/16 100.0 26.60 31.50

OPRA data is delayed 15 minutes.