Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 140419C00035000 C 04/19/14 35.0 24.40 28.90
ATNI 140419C00040000 C 04/19/14 40.0 19.60 23.90
ATNI 140419C00045000 C 04/19/14 45.0 14.60 18.90
ATNI 140419C00050000 C 04/19/14 50.0 9.60 13.90
ATNI 140419C00055000 C 04/19/14 55.0 5.30 8.90
ATNI 140419C00060000 C 04/19/14 60.0 0.70 2.70
ATNI 140419C00065000 C 04/19/14 65.0 0.00 0.25
ATNI 140419C00070000 C 04/19/14 70.0 0.00 0.25
ATNI 140419C00075000 C 04/19/14 75.0 0.00 0.25
ATNI 140419C00080000 C 04/19/14 80.0 0.00 0.25
ATNI 140419C00085000 C 04/19/14 85.0 0.00 0.25
ATNI 140419C00090000 C 04/19/14 90.0 0.00 0.25
ATNI 140419P00035000 P 04/19/14 35.0 0.00 0.25
ATNI 140419P00040000 P 04/19/14 40.0 0.00 0.25
ATNI 140419P00045000 P 04/19/14 45.0 0.00 0.25
ATNI 140419P00050000 P 04/19/14 50.0 0.00 0.25
ATNI 140419P00055000 P 04/19/14 55.0 0.00 0.25
ATNI 140419P00060000 P 04/19/14 60.0 0.00 0.25
ATNI 140419P00065000 P 04/19/14 65.0 1.10 5.00
ATNI 140419P00070000 P 04/19/14 70.0 6.10 10.30
ATNI 140419P00075000 P 04/19/14 75.0 11.10 15.40
ATNI 140419P00080000 P 04/19/14 80.0 16.10 20.40
ATNI 140419P00085000 P 04/19/14 85.0 21.10 25.40
ATNI 140419P00090000 P 04/19/14 90.0 26.10 30.60
ATNI 140517C00035000 C 05/17/14 35.0 24.50 28.90
ATNI 140517C00040000 C 05/17/14 40.0 19.70 23.90
ATNI 140517C00045000 C 05/17/14 45.0 14.70 18.90
ATNI 140517C00050000 C 05/17/14 50.0 9.80 13.90
ATNI 140517C00055000 C 05/17/14 55.0 6.40 8.20
ATNI 140517C00060000 C 05/17/14 60.0 2.40 3.70
ATNI 140517C00065000 C 05/17/14 65.0 0.45 0.95
ATNI 140517C00070000 C 05/17/14 70.0 0.00 0.25
ATNI 140517C00075000 C 05/17/14 75.0 0.00 0.25
ATNI 140517C00080000 C 05/17/14 80.0 0.00 0.25
ATNI 140517C00085000 C 05/17/14 85.0 0.00 0.25
ATNI 140517C00090000 C 05/17/14 90.0 0.00 0.25
ATNI 140517C00095000 C 05/17/14 95.0 0.00 0.25
ATNI 140517P00035000 P 05/17/14 35.0 0.00 0.25
ATNI 140517P00040000 P 05/17/14 40.0 0.00 0.25
ATNI 140517P00045000 P 05/17/14 45.0 0.00 0.25
ATNI 140517P00050000 P 05/17/14 50.0 0.05 0.25
ATNI 140517P00055000 P 05/17/14 55.0 0.25 0.50
ATNI 140517P00060000 P 05/17/14 60.0 0.95 1.60
ATNI 140517P00065000 P 05/17/14 65.0 3.10 4.60
ATNI 140517P00070000 P 05/17/14 70.0 6.10 10.00
ATNI 140517P00075000 P 05/17/14 75.0 11.10 15.40
ATNI 140517P00080000 P 05/17/14 80.0 16.10 20.40
ATNI 140517P00085000 P 05/17/14 85.0 21.10 25.40
ATNI 140517P00090000 P 05/17/14 90.0 26.70 30.60
ATNI 140517P00095000 P 05/17/14 95.0 31.10 35.60
ATNI 140621C00030000 C 06/21/14 30.0 29.50 32.90
ATNI 140621C00035000 C 06/21/14 35.0 24.50 27.90
ATNI 140621C00040000 C 06/21/14 40.0 19.70 23.90
ATNI 140621C00045000 C 06/21/14 45.0 14.70 18.90
ATNI 140621C00050000 C 06/21/14 50.0 10.30 14.00
ATNI 140621C00055000 C 06/21/14 55.0 6.80 8.40
ATNI 140621C00060000 C 06/21/14 60.0 3.20 4.30
ATNI 140621C00065000 C 06/21/14 65.0 1.00 1.65
ATNI 140621C00070000 C 06/21/14 70.0 0.15 0.40
ATNI 140621C00075000 C 06/21/14 75.0 0.00 0.25
ATNI 140621C00080000 C 06/21/14 80.0 0.00 0.25
ATNI 140621P00030000 P 06/21/14 30.0 0.00 0.25
ATNI 140621P00035000 P 06/21/14 35.0 0.00 0.25
ATNI 140621P00040000 P 06/21/14 40.0 0.00 0.25
ATNI 140621P00045000 P 06/21/14 45.0 0.05 0.25
ATNI 140621P00050000 P 06/21/14 50.0 0.20 0.40
ATNI 140621P00055000 P 06/21/14 55.0 0.60 0.95
ATNI 140621P00060000 P 06/21/14 60.0 1.55 2.30
ATNI 140621P00065000 P 06/21/14 65.0 3.90 5.20
ATNI 140621P00070000 P 06/21/14 70.0 7.60 9.30
ATNI 140621P00075000 P 06/21/14 75.0 11.10 15.40
ATNI 140621P00080000 P 06/21/14 80.0 16.10 20.40
ATNI 140920C00030000 C 09/20/14 30.0 29.50 33.90
ATNI 140920C00035000 C 09/20/14 35.0 24.80 28.50
ATNI 140920C00040000 C 09/20/14 40.0 19.90 23.90
ATNI 140920C00045000 C 09/20/14 45.0 15.10 19.10
ATNI 140920C00050000 C 09/20/14 50.0 11.80 13.60
ATNI 140920C00055000 C 09/20/14 55.0 7.80 9.40
ATNI 140920C00060000 C 09/20/14 60.0 4.50 5.60
ATNI 140920C00065000 C 09/20/14 65.0 2.20 3.10
ATNI 140920C00070000 C 09/20/14 70.0 0.95 1.40
ATNI 140920C00075000 C 09/20/14 75.0 0.30 0.55
ATNI 140920C00080000 C 09/20/14 80.0 0.05 0.25
ATNI 140920C00085000 C 09/20/14 85.0 0.00 0.25
ATNI 140920P00030000 P 09/20/14 30.0 0.00 0.25
ATNI 140920P00035000 P 09/20/14 35.0 0.05 0.25
ATNI 140920P00040000 P 09/20/14 40.0 0.20 0.35
ATNI 140920P00045000 P 09/20/14 45.0 0.40 0.65
ATNI 140920P00050000 P 09/20/14 50.0 0.80 1.10
ATNI 140920P00055000 P 09/20/14 55.0 1.55 2.10
ATNI 140920P00060000 P 09/20/14 60.0 3.10 3.90
ATNI 140920P00065000 P 09/20/14 65.0 5.50 6.60
ATNI 140920P00070000 P 09/20/14 70.0 8.80 10.30
ATNI 140920P00075000 P 09/20/14 75.0 13.00 14.80
ATNI 140920P00080000 P 09/20/14 80.0 16.40 20.60
ATNI 140920P00085000 P 09/20/14 85.0 21.30 25.50

OPRA data is delayed 15 minutes.