Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 180518C00035000 C May 18, 2018 35.0 30.10 34.00
ATNI 180518C00040000 C May 18, 2018 40.0 25.10 29.00
ATNI 180518C00045000 C May 18, 2018 45.0 19.80 24.00
ATNI 180518C00050000 C May 18, 2018 50.0 15.20 19.00
ATNI 180518C00055000 C May 18, 2018 55.0 10.00 12.70
ATNI 180518C00060000 C May 18, 2018 60.0 6.10 8.00
ATNI 180518C00065000 C May 18, 2018 65.0 2.35 3.90
ATNI 180518C00070000 C May 18, 2018 70.0 0.55 1.35
ATNI 180518C00075000 C May 18, 2018 75.0 0.05 0.35
ATNI 180518C00080000 C May 18, 2018 80.0 0.00 0.25
ATNI 180518C00085000 C May 18, 2018 85.0 0.00 0.25
ATNI 180518P00035000 P May 18, 2018 35.0 0.00 0.25
ATNI 180518P00040000 P May 18, 2018 40.0 0.00 0.25
ATNI 180518P00045000 P May 18, 2018 45.0 0.00 0.25
ATNI 180518P00050000 P May 18, 2018 50.0 0.00 0.25
ATNI 180518P00055000 P May 18, 2018 55.0 0.05 0.35
ATNI 180518P00060000 P May 18, 2018 60.0 0.35 0.85
ATNI 180518P00065000 P May 18, 2018 65.0 1.20 2.35
ATNI 180518P00070000 P May 18, 2018 70.0 3.70 5.80
ATNI 180518P00075000 P May 18, 2018 75.0 7.60 10.40
ATNI 180518P00080000 P May 18, 2018 80.0 11.10 15.10
ATNI 180518P00085000 P May 18, 2018 85.0 16.00 20.20
ATNI 180615C00030000 C Jun 15, 2018 30.0 34.80 39.00
ATNI 180615C00035000 C Jun 15, 2018 35.0 29.80 34.00
ATNI 180615C00040000 C Jun 15, 2018 40.0 25.20 29.40
ATNI 180615C00045000 C Jun 15, 2018 45.0 20.20 24.40
ATNI 180615C00050000 C Jun 15, 2018 50.0 15.20 19.40
ATNI 180615C00055000 C Jun 15, 2018 55.0 10.40 13.00
ATNI 180615C00060000 C Jun 15, 2018 60.0 6.10 8.50
ATNI 180615C00065000 C Jun 15, 2018 65.0 2.85 4.60
ATNI 180615C00070000 C Jun 15, 2018 70.0 0.95 2.05
ATNI 180615C00075000 C Jun 15, 2018 75.0 0.25 0.80
ATNI 180615C00080000 C Jun 15, 2018 80.0 0.00 0.30
ATNI 180615P00030000 P Jun 15, 2018 30.0 0.00 0.25
ATNI 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
ATNI 180615P00040000 P Jun 15, 2018 40.0 0.00 0.25
ATNI 180615P00045000 P Jun 15, 2018 45.0 0.00 0.25
ATNI 180615P00050000 P Jun 15, 2018 50.0 0.15 0.30
ATNI 180615P00055000 P Jun 15, 2018 55.0 0.20 0.60
ATNI 180615P00060000 P Jun 15, 2018 60.0 0.65 1.35
ATNI 180615P00065000 P Jun 15, 2018 65.0 1.80 3.00
ATNI 180615P00070000 P Jun 15, 2018 70.0 4.30 5.90
ATNI 180615P00075000 P Jun 15, 2018 75.0 7.90 10.50
ATNI 180615P00080000 P Jun 15, 2018 80.0 11.40 15.60
ATNI 180921C00030000 C Sep 21, 2018 30.0 35.10 39.40
ATNI 180921C00035000 C Sep 21, 2018 35.0 30.60 34.50
ATNI 180921C00040000 C Sep 21, 2018 40.0 25.40 29.40
ATNI 180921C00045000 C Sep 21, 2018 45.0 20.90 23.30
ATNI 180921C00050000 C Sep 21, 2018 50.0 15.80 18.50
ATNI 180921C00055000 C Sep 21, 2018 55.0 11.50 14.10
ATNI 180921C00060000 C Sep 21, 2018 60.0 7.80 10.00
ATNI 180921C00065000 C Sep 21, 2018 65.0 4.70 6.70
ATNI 180921C00070000 C Sep 21, 2018 70.0 2.70 4.10
ATNI 180921C00075000 C Sep 21, 2018 75.0 1.35 2.45
ATNI 180921C00080000 C Sep 21, 2018 80.0 0.65 1.40
ATNI 180921C00085000 C Sep 21, 2018 85.0 0.35 0.85
ATNI 180921C00090000 C Sep 21, 2018 90.0 0.10 0.50
ATNI 180921P00030000 P Sep 21, 2018 30.0 0.00 0.25
ATNI 180921P00035000 P Sep 21, 2018 35.0 0.00 0.25
ATNI 180921P00040000 P Sep 21, 2018 40.0 0.05 0.35
ATNI 180921P00045000 P Sep 21, 2018 45.0 0.20 0.55
ATNI 180921P00050000 P Sep 21, 2018 50.0 0.45 0.95
ATNI 180921P00055000 P Sep 21, 2018 55.0 0.95 1.55
ATNI 180921P00060000 P Sep 21, 2018 60.0 1.85 2.75
ATNI 180921P00065000 P Sep 21, 2018 65.0 3.40 4.80
ATNI 180921P00070000 P Sep 21, 2018 70.0 5.90 7.80
ATNI 180921P00075000 P Sep 21, 2018 75.0 9.20 11.50
ATNI 180921P00080000 P Sep 21, 2018 80.0 13.20 15.80
ATNI 180921P00085000 P Sep 21, 2018 85.0 17.70 20.50
ATNI 180921P00090000 P Sep 21, 2018 90.0 21.10 25.10
OPRA data is delayed 15 minutes.