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 (2014-06-20)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 140920C00030000 C 09/20/14 30.0 26.70 31.20
ATNI 140920C00035000 C 09/20/14 35.0 21.20 26.00
ATNI 140920C00040000 C 09/20/14 40.0 16.50 21.00
ATNI 140920C00045000 C 09/20/14 45.0 11.50 16.00
ATNI 140920C00050000 C 09/20/14 50.0 6.70 11.10
ATNI 140920C00055000 C 09/20/14 55.0 3.60 4.10
ATNI 140920C00060000 C 09/20/14 60.0 0.45 0.65
ATNI 140920C00065000 C 09/20/14 65.0 0.00 0.25
ATNI 140920C00070000 C 09/20/14 70.0 0.00 0.25
ATNI 140920C00075000 C 09/20/14 75.0 0.00 0.25
ATNI 140920C00080000 C 09/20/14 80.0 0.00 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 0.00 0.25
ATNI 140920P00040000 P 09/20/14 40.0 0.00 0.25
ATNI 140920P00045000 P 09/20/14 45.0 0.00 0.25
ATNI 140920P00050000 P 09/20/14 50.0 0.00 0.25
ATNI 140920P00055000 P 09/20/14 55.0 0.15 0.25
ATNI 140920P00060000 P 09/20/14 60.0 1.70 2.05
ATNI 140920P00065000 P 09/20/14 65.0 3.90 8.40
ATNI 140920P00070000 P 09/20/14 70.0 9.00 13.50
ATNI 140920P00075000 P 09/20/14 75.0 14.00 18.50
ATNI 140920P00080000 P 09/20/14 80.0 19.00 23.50
ATNI 140920P00085000 P 09/20/14 85.0 23.90 28.30
ATNI 141018C00030000 C 10/18/14 30.0 26.70 31.10
ATNI 141018C00035000 C 10/18/14 35.0 21.20 26.00
ATNI 141018C00040000 C 10/18/14 40.0 16.20 21.00
ATNI 141018C00045000 C 10/18/14 45.0 11.50 16.00
ATNI 141018C00050000 C 10/18/14 50.0 6.50 11.00
ATNI 141018C00055000 C 10/18/14 55.0 3.90 4.30
ATNI 141018C00060000 C 10/18/14 60.0 0.95 1.15
ATNI 141018C00065000 C 10/18/14 65.0 0.05 0.25
ATNI 141018C00070000 C 10/18/14 70.0 0.00 0.25
ATNI 141018C00075000 C 10/18/14 75.0 0.00 0.25
ATNI 141018C00080000 C 10/18/14 80.0 0.00 0.25
ATNI 141018C00085000 C 10/18/14 85.0 0.00 0.25
ATNI 141018P00030000 P 10/18/14 30.0 0.00 0.25
ATNI 141018P00035000 P 10/18/14 35.0 0.00 0.25
ATNI 141018P00040000 P 10/18/14 40.0 0.00 0.25
ATNI 141018P00045000 P 10/18/14 45.0 0.00 0.25
ATNI 141018P00050000 P 10/18/14 50.0 0.10 0.25
ATNI 141018P00055000 P 10/18/14 55.0 0.55 0.75
ATNI 141018P00060000 P 10/18/14 60.0 2.50 2.80
ATNI 141018P00065000 P 10/18/14 65.0 4.30 9.00
ATNI 141018P00070000 P 10/18/14 70.0 9.20 14.00
ATNI 141018P00075000 P 10/18/14 75.0 14.20 19.00
ATNI 141018P00080000 P 10/18/14 80.0 19.20 24.00
ATNI 141018P00085000 P 10/18/14 85.0 24.20 28.50
ATNI 141220C00035000 C 12/20/14 35.0 21.70 26.10
ATNI 141220C00040000 C 12/20/14 40.0 16.20 21.00
ATNI 141220C00045000 C 12/20/14 45.0 11.50 16.20
ATNI 141220C00050000 C 12/20/14 50.0 8.80 9.30
ATNI 141220C00055000 C 12/20/14 55.0 4.80 5.20
ATNI 141220C00060000 C 12/20/14 60.0 2.05 2.30
ATNI 141220C00065000 C 12/20/14 65.0 0.60 0.80
ATNI 141220C00070000 C 12/20/14 70.0 0.10 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 0.15 0.30
ATNI 141220P00050000 P 12/20/14 50.0 0.50 0.65
ATNI 141220P00055000 P 12/20/14 55.0 1.45 1.70
ATNI 141220P00060000 P 12/20/14 60.0 3.50 3.90
ATNI 141220P00065000 P 12/20/14 65.0 7.00 7.50
ATNI 141220P00070000 P 12/20/14 70.0 9.20 14.00
ATNI 141220P00075000 P 12/20/14 75.0 14.20 19.00
ATNI 141220P00080000 P 12/20/14 80.0 19.20 24.00
ATNI 141220P00085000 P 12/20/14 85.0 24.20 29.00
ATNI 141220P00090000 P 12/20/14 90.0 29.20 33.50
ATNI 150320C00030000 C 03/20/15 30.0 26.70 31.10
ATNI 150320C00035000 C 03/20/15 35.0 21.20 26.00
ATNI 150320C00040000 C 03/20/15 40.0 16.20 21.00
ATNI 150320C00045000 C 03/20/15 45.0 11.60 16.40
ATNI 150320C00050000 C 03/20/15 50.0 9.20 9.70
ATNI 150320C00055000 C 03/20/15 55.0 5.60 6.00
ATNI 150320C00060000 C 03/20/15 60.0 2.95 3.20
ATNI 150320C00065000 C 03/20/15 65.0 1.30 1.55
ATNI 150320C00070000 C 03/20/15 70.0 0.45 0.70
ATNI 150320C00075000 C 03/20/15 75.0 0.10 0.30
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 0.05 0.25
ATNI 150320P00040000 P 03/20/15 40.0 0.15 0.30
ATNI 150320P00045000 P 03/20/15 45.0 0.45 0.60
ATNI 150320P00050000 P 03/20/15 50.0 1.10 1.30
ATNI 150320P00055000 P 03/20/15 55.0 2.40 2.65
ATNI 150320P00060000 P 03/20/15 60.0 4.60 5.00
ATNI 150320P00065000 P 03/20/15 65.0 8.00 8.40
ATNI 150320P00070000 P 03/20/15 70.0 12.10 12.60
ATNI 150320P00075000 P 03/20/15 75.0 14.60 19.50
ATNI 150320P00080000 P 03/20/15 80.0 19.40 23.80

OPRA data is delayed 15 minutes.