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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150821C00040000 C 08/21/15 40.0 29.80 34.50
ATNI 150821C00045000 C 08/21/15 45.0 24.60 29.50
ATNI 150821C00050000 C 08/21/15 50.0 18.60 23.50
ATNI 150821C00055000 C 08/21/15 55.0 13.60 18.50
ATNI 150821C00060000 C 08/21/15 60.0 8.60 13.50
ATNI 150821C00065000 C 08/21/15 65.0 4.00 8.50
ATNI 150821C00070000 C 08/21/15 70.0 0.50 5.00
ATNI 150821C00075000 C 08/21/15 75.0 0.00 5.00
ATNI 150821C00080000 C 08/21/15 80.0 0.00 5.00
ATNI 150821C00085000 C 08/21/15 85.0 0.00 5.00
ATNI 150821C00090000 C 08/21/15 90.0 0.00 5.00
ATNI 150821C00095000 C 08/21/15 95.0 0.00 5.00
ATNI 150821C00100000 C 08/21/15 100.0 0.00 5.00
ATNI 150821P00040000 P 08/21/15 40.0 0.00 5.00
ATNI 150821P00045000 P 08/21/15 45.0 0.00 5.00
ATNI 150821P00050000 P 08/21/15 50.0 0.00 5.00
ATNI 150821P00055000 P 08/21/15 55.0 0.00 5.00
ATNI 150821P00060000 P 08/21/15 60.0 0.00 5.00
ATNI 150821P00065000 P 08/21/15 65.0 0.00 5.00
ATNI 150821P00070000 P 08/21/15 70.0 0.00 5.00
ATNI 150821P00075000 P 08/21/15 75.0 1.70 6.50
ATNI 150821P00080000 P 08/21/15 80.0 6.00 10.60
ATNI 150821P00085000 P 08/21/15 85.0 11.50 16.40
ATNI 150821P00090000 P 08/21/15 90.0 16.50 21.40
ATNI 150821P00095000 P 08/21/15 95.0 21.50 26.50
ATNI 150821P00100000 P 08/21/15 100.0 26.50 31.00
ATNI 150918C00035000 C 09/18/15 35.0 34.50 39.00
ATNI 150918C00040000 C 09/18/15 40.0 29.00 33.50
ATNI 150918C00045000 C 09/18/15 45.0 24.60 29.50
ATNI 150918C00050000 C 09/18/15 50.0 18.60 23.50
ATNI 150918C00055000 C 09/18/15 55.0 13.60 18.50
ATNI 150918C00060000 C 09/18/15 60.0 8.60 13.50
ATNI 150918C00065000 C 09/18/15 65.0 4.50 9.00
ATNI 150918C00070000 C 09/18/15 70.0 0.50 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 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 0.00 5.00
ATNI 150918P00070000 P 09/18/15 70.0 0.00 5.00
ATNI 150918P00075000 P 09/18/15 75.0 1.50 6.00
ATNI 150918P00080000 P 09/18/15 80.0 6.50 11.40
ATNI 150918P00085000 P 09/18/15 85.0 11.50 16.40
ATNI 150918P00090000 P 09/18/15 90.0 16.50 21.40
ATNI 150918P00095000 P 09/18/15 95.0 21.50 26.30
ATNI 151218C00040000 C 12/18/15 40.0 29.60 34.50
ATNI 151218C00045000 C 12/18/15 45.0 24.60 29.50
ATNI 151218C00050000 C 12/18/15 50.0 19.10 24.00
ATNI 151218C00055000 C 12/18/15 55.0 14.10 19.00
ATNI 151218C00060000 C 12/18/15 60.0 9.60 14.50
ATNI 151218C00065000 C 12/18/15 65.0 5.00 9.90
ATNI 151218C00070000 C 12/18/15 70.0 1.50 6.40
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 5.00
ATNI 151218C00095000 C 12/18/15 95.0 0.00 5.00
ATNI 151218C00100000 C 12/18/15 100.0 0.00 5.00
ATNI 151218P00040000 P 12/18/15 40.0 0.00 5.00
ATNI 151218P00045000 P 12/18/15 45.0 0.00 5.00
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 0.00 5.00
ATNI 151218P00070000 P 12/18/15 70.0 1.00 5.50
ATNI 151218P00075000 P 12/18/15 75.0 4.10 9.00
ATNI 151218P00080000 P 12/18/15 80.0 7.80 12.50
ATNI 151218P00085000 P 12/18/15 85.0 11.50 16.40
ATNI 151218P00090000 P 12/18/15 90.0 16.60 21.50
ATNI 151218P00095000 P 12/18/15 95.0 21.50 26.50
ATNI 151218P00100000 P 12/18/15 100.0 26.50 31.50
ATNI 160318C00040000 C 03/18/16 40.0 29.60 34.50
ATNI 160318C00045000 C 03/18/16 45.0 24.60 29.50
ATNI 160318C00050000 C 03/18/16 50.0 19.10 24.00
ATNI 160318C00055000 C 03/18/16 55.0 14.10 19.00
ATNI 160318C00060000 C 03/18/16 60.0 11.00 15.50
ATNI 160318C00065000 C 03/18/16 65.0 6.00 10.50
ATNI 160318C00070000 C 03/18/16 70.0 2.50 7.40
ATNI 160318C00075000 C 03/18/16 75.0 0.50 5.00
ATNI 160318C00080000 C 03/18/16 80.0 0.00 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 5.00
ATNI 160318C00100000 C 03/18/16 100.0 0.00 5.00
ATNI 160318P00040000 P 03/18/16 40.0 0.00 5.00
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 5.00
ATNI 160318P00060000 P 03/18/16 60.0 0.00 5.00
ATNI 160318P00065000 P 03/18/16 65.0 0.00 5.00
ATNI 160318P00070000 P 03/18/16 70.0 2.00 6.50
ATNI 160318P00075000 P 03/18/16 75.0 5.50 10.00
ATNI 160318P00080000 P 03/18/16 80.0 9.00 13.50
ATNI 160318P00085000 P 03/18/16 85.0 12.60 17.50
ATNI 160318P00090000 P 03/18/16 90.0 17.00 21.90
ATNI 160318P00095000 P 03/18/16 95.0 22.00 27.00
ATNI 160318P00100000 P 03/18/16 100.0 27.00 32.00

OPRA data is delayed 15 minutes.