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 (2014-12-19)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Dec 22 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150117C00040000 C 01/17/15 40.0 25.00 29.40
ATNI 150117C00045000 C 01/17/15 45.0 19.90 24.40
ATNI 150117C00050000 C 01/17/15 50.0 14.90 19.40
ATNI 150117C00055000 C 01/17/15 55.0 9.90 14.40
ATNI 150117C00060000 C 01/17/15 60.0 4.90 9.40
ATNI 150117C00065000 C 01/17/15 65.0 0.40 4.90
ATNI 150117C00070000 C 01/17/15 70.0 0.00 2.90
ATNI 150117C00075000 C 01/17/15 75.0 0.00 5.00
ATNI 150117C00080000 C 01/17/15 80.0 0.00 5.00
ATNI 150117C00085000 C 01/17/15 85.0 0.00 5.00
ATNI 150117C00090000 C 01/17/15 90.0 0.00 5.00
ATNI 150117C00095000 C 01/17/15 95.0 0.00 5.00
ATNI 150117C00100000 C 01/17/15 100.0 0.00 5.00
ATNI 150117P00040000 P 01/17/15 40.0 0.00 5.00
ATNI 150117P00045000 P 01/17/15 45.0 0.00 5.00
ATNI 150117P00050000 P 01/17/15 50.0 0.00 5.00
ATNI 150117P00055000 P 01/17/15 55.0 0.00 5.00
ATNI 150117P00060000 P 01/17/15 60.0 0.00 5.00
ATNI 150117P00065000 P 01/17/15 65.0 0.00 5.00
ATNI 150117P00070000 P 01/17/15 70.0 1.50 5.80
ATNI 150117P00075000 P 01/17/15 75.0 5.90 10.40
ATNI 150117P00080000 P 01/17/15 80.0 10.90 15.40
ATNI 150117P00085000 P 01/17/15 85.0 15.80 20.50
ATNI 150117P00090000 P 01/17/15 90.0 20.80 25.50
ATNI 150117P00095000 P 01/17/15 95.0 25.90 30.40
ATNI 150117P00100000 P 01/17/15 100.0 30.90 35.40
ATNI 150220C00035000 C 02/20/15 35.0 30.00 34.40
ATNI 150220C00040000 C 02/20/15 40.0 25.00 29.90
ATNI 150220C00045000 C 02/20/15 45.0 20.00 24.90
ATNI 150220C00050000 C 02/20/15 50.0 15.00 19.90
ATNI 150220C00055000 C 02/20/15 55.0 10.00 14.90
ATNI 150220C00060000 C 02/20/15 60.0 5.20 9.80
ATNI 150220C00065000 C 02/20/15 65.0 1.10 5.70
ATNI 150220C00070000 C 02/20/15 70.0 0.00 5.00
ATNI 150220C00075000 C 02/20/15 75.0 0.00 5.00
ATNI 150220C00080000 C 02/20/15 80.0 0.00 5.00
ATNI 150220C00085000 C 02/20/15 85.0 0.00 5.00
ATNI 150220C00090000 C 02/20/15 90.0 0.00 5.00
ATNI 150220C00095000 C 02/20/15 95.0 0.00 5.00
ATNI 150220P00035000 P 02/20/15 35.0 0.00 5.00
ATNI 150220P00040000 P 02/20/15 40.0 0.00 5.00
ATNI 150220P00045000 P 02/20/15 45.0 0.00 5.00
ATNI 150220P00050000 P 02/20/15 50.0 0.00 5.00
ATNI 150220P00055000 P 02/20/15 55.0 0.00 5.00
ATNI 150220P00060000 P 02/20/15 60.0 0.00 5.00
ATNI 150220P00065000 P 02/20/15 65.0 0.00 5.00
ATNI 150220P00070000 P 02/20/15 70.0 1.80 6.30
ATNI 150220P00075000 P 02/20/15 75.0 6.00 10.90
ATNI 150220P00080000 P 02/20/15 80.0 10.60 15.40
ATNI 150220P00085000 P 02/20/15 85.0 15.50 20.40
ATNI 150220P00090000 P 02/20/15 90.0 20.50 25.40
ATNI 150220P00095000 P 02/20/15 95.0 25.90 30.30
ATNI 150320C00030000 C 03/20/15 30.0 35.00 39.90
ATNI 150320C00035000 C 03/20/15 35.0 30.00 34.90
ATNI 150320C00040000 C 03/20/15 40.0 25.00 29.90
ATNI 150320C00045000 C 03/20/15 45.0 20.00 24.90
ATNI 150320C00050000 C 03/20/15 50.0 15.00 19.40
ATNI 150320C00055000 C 03/20/15 55.0 10.10 14.50
ATNI 150320C00060000 C 03/20/15 60.0 5.90 10.20
ATNI 150320C00065000 C 03/20/15 65.0 1.80 6.40
ATNI 150320C00070000 C 03/20/15 70.0 0.00 5.00
ATNI 150320C00075000 C 03/20/15 75.0 0.00 5.00
ATNI 150320C00080000 C 03/20/15 80.0 0.00 4.90
ATNI 150320P00030000 P 03/20/15 30.0 0.00 5.00
ATNI 150320P00035000 P 03/20/15 35.0 0.00 5.00
ATNI 150320P00040000 P 03/20/15 40.0 0.00 5.00
ATNI 150320P00045000 P 03/20/15 45.0 0.00 5.00
ATNI 150320P00050000 P 03/20/15 50.0 0.00 5.00
ATNI 150320P00055000 P 03/20/15 55.0 0.00 5.00
ATNI 150320P00060000 P 03/20/15 60.0 0.00 5.00
ATNI 150320P00065000 P 03/20/15 65.0 0.00 5.00
ATNI 150320P00070000 P 03/20/15 70.0 2.60 7.10
ATNI 150320P00075000 P 03/20/15 75.0 6.50 11.00
ATNI 150320P00080000 P 03/20/15 80.0 11.00 15.40
ATNI 150619C00030000 C 06/19/15 30.0 35.00 39.90
ATNI 150619C00035000 C 06/19/15 35.0 30.00 34.90
ATNI 150619C00040000 C 06/19/15 40.0 25.00 29.90
ATNI 150619C00045000 C 06/19/15 45.0 20.00 24.90
ATNI 150619C00050000 C 06/19/15 50.0 15.00 19.50
ATNI 150619C00055000 C 06/19/15 55.0 10.50 15.00
ATNI 150619C00060000 C 06/19/15 60.0 6.50 10.90
ATNI 150619C00065000 C 06/19/15 65.0 3.00 7.50
ATNI 150619C00070000 C 06/19/15 70.0 0.60 5.20
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 1.20 5.90
ATNI 150619P00070000 P 06/19/15 70.0 4.00 8.50
ATNI 150619P00075000 P 06/19/15 75.0 7.50 12.00
ATNI 150619P00080000 P 06/19/15 80.0 11.80 16.30
ATNI 150619P00085000 P 06/19/15 85.0 16.40 20.90

OPRA data is delayed 15 minutes.