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 (2015-03-20)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 150515C00040000 C 05/15/15 40.0 27.50 31.50
ATNI 150515C00045000 C 05/15/15 45.0 21.10 26.00
ATNI 150515C00050000 C 05/15/15 50.0 16.10 21.00
ATNI 150515C00055000 C 05/15/15 55.0 11.50 16.50
ATNI 150515C00060000 C 05/15/15 60.0 6.50 11.50
ATNI 150515C00065000 C 05/15/15 65.0 2.20 5.80
ATNI 150515C00070000 C 05/15/15 70.0 0.60 2.60
ATNI 150515C00075000 C 05/15/15 75.0 0.00 5.00
ATNI 150515C00080000 C 05/15/15 80.0 0.00 5.00
ATNI 150515C00085000 C 05/15/15 85.0 0.00 5.00
ATNI 150515C00090000 C 05/15/15 90.0 0.00 5.00
ATNI 150515C00095000 C 05/15/15 95.0 0.00 5.00
ATNI 150515C00100000 C 05/15/15 100.0 0.00 0.50
ATNI 150515P00040000 P 05/15/15 40.0 0.00 2.65
ATNI 150515P00045000 P 05/15/15 45.0 0.00 5.00
ATNI 150515P00050000 P 05/15/15 50.0 0.00 5.00
ATNI 150515P00055000 P 05/15/15 55.0 0.00 5.00
ATNI 150515P00060000 P 05/15/15 60.0 0.00 2.10
ATNI 150515P00065000 P 05/15/15 65.0 0.25 1.55
ATNI 150515P00070000 P 05/15/15 70.0 2.10 3.80
ATNI 150515P00075000 P 05/15/15 75.0 4.00 8.00
ATNI 150515P00080000 P 05/15/15 80.0 9.00 13.90
ATNI 150515P00085000 P 05/15/15 85.0 14.00 18.90
ATNI 150515P00090000 P 05/15/15 90.0 19.00 24.00
ATNI 150515P00095000 P 05/15/15 95.0 24.00 29.00
ATNI 150515P00100000 P 05/15/15 100.0 28.50 32.50
ATNI 150619C00030000 C 06/19/15 30.0 36.00 41.00
ATNI 150619C00035000 C 06/19/15 35.0 31.00 36.00
ATNI 150619C00040000 C 06/19/15 40.0 26.00 31.00
ATNI 150619C00045000 C 06/19/15 45.0 21.00 26.00
ATNI 150619C00050000 C 06/19/15 50.0 16.50 21.50
ATNI 150619C00055000 C 06/19/15 55.0 11.10 16.00
ATNI 150619C00060000 C 06/19/15 60.0 7.60 12.00
ATNI 150619C00065000 C 06/19/15 65.0 2.60 7.00
ATNI 150619C00070000 C 06/19/15 70.0 1.40 2.95
ATNI 150619C00075000 C 06/19/15 75.0 0.30 1.25
ATNI 150619C00080000 C 06/19/15 80.0 0.00 1.10
ATNI 150619C00085000 C 06/19/15 85.0 0.00 0.50
ATNI 150619P00030000 P 06/19/15 30.0 0.00 4.80
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 4.90
ATNI 150619P00060000 P 06/19/15 60.0 0.00 4.80
ATNI 150619P00065000 P 06/19/15 65.0 1.05 2.00
ATNI 150619P00070000 P 06/19/15 70.0 1.00 4.90
ATNI 150619P00075000 P 06/19/15 75.0 4.50 9.40
ATNI 150619P00080000 P 06/19/15 80.0 9.00 13.90
ATNI 150619P00085000 P 06/19/15 85.0 13.50 17.60
ATNI 150918C00035000 C 09/18/15 35.0 31.60 36.50
ATNI 150918C00040000 C 09/18/15 40.0 26.00 31.00
ATNI 150918C00045000 C 09/18/15 45.0 21.10 26.00
ATNI 150918C00050000 C 09/18/15 50.0 16.50 21.50
ATNI 150918C00055000 C 09/18/15 55.0 11.50 16.50
ATNI 150918C00060000 C 09/18/15 60.0 8.40 12.70
ATNI 150918C00065000 C 09/18/15 65.0 5.50 7.70
ATNI 150918C00070000 C 09/18/15 70.0 2.90 4.90
ATNI 150918C00075000 C 09/18/15 75.0 0.00 5.00
ATNI 150918C00080000 C 09/18/15 80.0 0.25 1.70
ATNI 150918C00085000 C 09/18/15 85.0 0.00 3.30
ATNI 150918C00090000 C 09/18/15 90.0 0.00 1.60
ATNI 150918C00095000 C 09/18/15 95.0 0.00 0.80
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 3.20
ATNI 150918P00055000 P 09/18/15 55.0 0.20 1.40
ATNI 150918P00060000 P 09/18/15 60.0 0.95 2.45
ATNI 150918P00065000 P 09/18/15 65.0 2.35 4.10
ATNI 150918P00070000 P 09/18/15 70.0 3.90 6.10
ATNI 150918P00075000 P 09/18/15 75.0 5.50 10.40
ATNI 150918P00080000 P 09/18/15 80.0 10.20 15.00
ATNI 150918P00085000 P 09/18/15 85.0 14.50 19.40
ATNI 150918P00090000 P 09/18/15 90.0 19.20 24.00
ATNI 150918P00095000 P 09/18/15 95.0 24.00 28.90

OPRA data is delayed 15 minutes.