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 (2014-09-19)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 141122C00030000 C 11/22/14 30.0 31.90 36.20
ATNI 141122C00035000 C 11/22/14 35.0 26.80 31.50
ATNI 141122C00040000 C 11/22/14 40.0 21.80 26.50
ATNI 141122C00045000 C 11/22/14 45.0 16.80 21.50
ATNI 141122C00050000 C 11/22/14 50.0 11.80 16.50
ATNI 141122C00055000 C 11/22/14 55.0 6.40 10.90
ATNI 141122C00060000 C 11/22/14 60.0 2.00 6.60
ATNI 141122C00065000 C 11/22/14 65.0 0.45 0.80
ATNI 141122C00070000 C 11/22/14 70.0 0.00 0.25
ATNI 141122C00075000 C 11/22/14 75.0 0.00 0.25
ATNI 141122C00080000 C 11/22/14 80.0 0.00 0.25
ATNI 141122C00085000 C 11/22/14 85.0 0.00 0.25
ATNI 141122P00030000 P 11/22/14 30.0 0.00 0.25
ATNI 141122P00035000 P 11/22/14 35.0 0.00 0.25
ATNI 141122P00040000 P 11/22/14 40.0 0.00 0.25
ATNI 141122P00045000 P 11/22/14 45.0 0.00 0.25
ATNI 141122P00050000 P 11/22/14 50.0 0.00 0.25
ATNI 141122P00055000 P 11/22/14 55.0 0.00 0.25
ATNI 141122P00060000 P 11/22/14 60.0 0.05 0.25
ATNI 141122P00065000 P 11/22/14 65.0 1.20 1.75
ATNI 141122P00070000 P 11/22/14 70.0 3.50 8.30
ATNI 141122P00075000 P 11/22/14 75.0 8.50 13.20
ATNI 141122P00080000 P 11/22/14 80.0 13.50 18.20
ATNI 141122P00085000 P 11/22/14 85.0 18.70 23.50
ATNI 141220C00035000 C 12/20/14 35.0 26.90 31.20
ATNI 141220C00040000 C 12/20/14 40.0 21.50 26.40
ATNI 141220C00045000 C 12/20/14 45.0 16.50 21.40
ATNI 141220C00050000 C 12/20/14 50.0 12.00 16.90
ATNI 141220C00055000 C 12/20/14 55.0 6.50 11.30
ATNI 141220C00060000 C 12/20/14 60.0 4.20 5.00
ATNI 141220C00065000 C 12/20/14 65.0 1.00 1.40
ATNI 141220C00070000 C 12/20/14 70.0 0.05 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 0.00 0.25
ATNI 141220P00050000 P 12/20/14 50.0 0.00 0.25
ATNI 141220P00055000 P 12/20/14 55.0 0.05 0.25
ATNI 141220P00060000 P 12/20/14 60.0 0.35 0.55
ATNI 141220P00065000 P 12/20/14 65.0 1.75 2.30
ATNI 141220P00070000 P 12/20/14 70.0 3.70 8.50
ATNI 141220P00075000 P 12/20/14 75.0 8.50 13.20
ATNI 141220P00080000 P 12/20/14 80.0 13.50 18.20
ATNI 141220P00085000 P 12/20/14 85.0 18.50 23.20
ATNI 141220P00090000 P 12/20/14 90.0 23.90 28.20
ATNI 150320C00030000 C 03/20/15 30.0 31.50 36.40
ATNI 150320C00035000 C 03/20/15 35.0 26.50 31.40
ATNI 150320C00040000 C 03/20/15 40.0 21.50 26.40
ATNI 150320C00045000 C 03/20/15 45.0 17.00 21.90
ATNI 150320C00050000 C 03/20/15 50.0 12.00 16.50
ATNI 150320C00055000 C 03/20/15 55.0 9.30 10.10
ATNI 150320C00060000 C 03/20/15 60.0 5.30 6.00
ATNI 150320C00065000 C 03/20/15 65.0 2.40 2.85
ATNI 150320C00070000 C 03/20/15 70.0 0.80 1.10
ATNI 150320C00075000 C 03/20/15 75.0 0.20 0.40
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 0.00 0.25
ATNI 150320P00040000 P 03/20/15 40.0 0.00 0.25
ATNI 150320P00045000 P 03/20/15 45.0 0.05 0.25
ATNI 150320P00050000 P 03/20/15 50.0 0.20 0.35
ATNI 150320P00055000 P 03/20/15 55.0 0.55 0.80
ATNI 150320P00060000 P 03/20/15 60.0 1.50 1.85
ATNI 150320P00065000 P 03/20/15 65.0 3.40 4.00
ATNI 150320P00070000 P 03/20/15 70.0 6.70 7.40
ATNI 150320P00075000 P 03/20/15 75.0 9.10 14.00
ATNI 150320P00080000 P 03/20/15 80.0 14.10 18.90
ATNI 150619C00030000 C 06/19/15 30.0 31.50 36.40
ATNI 150619C00035000 C 06/19/15 35.0 26.50 31.40
ATNI 150619C00040000 C 06/19/15 40.0 22.00 26.90
ATNI 150619C00045000 C 06/19/15 45.0 16.50 21.40
ATNI 150619C00050000 C 06/19/15 50.0 12.20 17.00
ATNI 150619C00055000 C 06/19/15 55.0 9.80 10.60
ATNI 150619C00060000 C 06/19/15 60.0 6.10 6.80
ATNI 150619C00065000 C 06/19/15 65.0 3.40 3.90
ATNI 150619C00070000 C 06/19/15 70.0 1.65 2.00
ATNI 150619C00075000 C 06/19/15 75.0 0.65 0.95
ATNI 150619C00080000 C 06/19/15 80.0 0.20 0.40
ATNI 150619C00085000 C 06/19/15 85.0 0.00 0.25
ATNI 150619P00030000 P 06/19/15 30.0 0.00 0.25
ATNI 150619P00035000 P 06/19/15 35.0 0.00 0.25
ATNI 150619P00040000 P 06/19/15 40.0 0.10 0.25
ATNI 150619P00045000 P 06/19/15 45.0 0.25 0.45
ATNI 150619P00050000 P 06/19/15 50.0 0.55 0.80
ATNI 150619P00055000 P 06/19/15 55.0 1.20 1.50
ATNI 150619P00060000 P 06/19/15 60.0 2.50 2.90
ATNI 150619P00065000 P 06/19/15 65.0 4.60 5.20
ATNI 150619P00070000 P 06/19/15 70.0 7.70 8.40
ATNI 150619P00075000 P 06/19/15 75.0 11.60 12.40
ATNI 150619P00080000 P 06/19/15 80.0 14.20 19.00
ATNI 150619P00085000 P 06/19/15 85.0 19.10 23.80

OPRA data is delayed 15 minutes.