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 (2016-12-16)Premium Content

Atn International Inc (ATNI)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 170120C00040000 C 01/20/17 40.0 36.50 41.50
ATNI 170120C00045000 C 01/20/17 45.0 31.60 36.40
ATNI 170120C00050000 C 01/20/17 50.0 26.60 31.40
ATNI 170120C00055000 C 01/20/17 55.0 21.50 26.00
ATNI 170120C00060000 C 01/20/17 60.0 16.60 21.40
ATNI 170120C00065000 C 01/20/17 65.0 11.60 16.00
ATNI 170120C00070000 C 01/20/17 70.0 7.10 11.00
ATNI 170120C00075000 C 01/20/17 75.0 2.00 6.00
ATNI 170120C00080000 C 01/20/17 80.0 0.00 0.35
ATNI 170120C00085000 C 01/20/17 85.0 0.00 0.25
ATNI 170120C00090000 C 01/20/17 90.0 0.00 3.70
ATNI 170120C00095000 C 01/20/17 95.0 0.00 3.80
ATNI 170120C00100000 C 01/20/17 100.0 0.00 3.80
ATNI 170120P00040000 P 01/20/17 40.0 0.00 3.70
ATNI 170120P00045000 P 01/20/17 45.0 0.00 3.70
ATNI 170120P00050000 P 01/20/17 50.0 0.00 3.70
ATNI 170120P00055000 P 01/20/17 55.0 0.00 3.70
ATNI 170120P00060000 P 01/20/17 60.0 0.00 3.70
ATNI 170120P00065000 P 01/20/17 65.0 0.00 3.70
ATNI 170120P00070000 P 01/20/17 70.0 0.00 3.70
ATNI 170120P00075000 P 01/20/17 75.0 0.00 0.25
ATNI 170120P00080000 P 01/20/17 80.0 0.60 1.50
ATNI 170120P00085000 P 01/20/17 85.0 4.50 9.00
ATNI 170120P00090000 P 01/20/17 90.0 9.00 13.50
ATNI 170120P00095000 P 01/20/17 95.0 14.00 18.50
ATNI 170120P00100000 P 01/20/17 100.0 19.50 24.00
ATNI 170217C00050000 C 02/17/17 50.0 27.10 31.00
ATNI 170217C00055000 C 02/17/17 55.0 21.70 26.50
ATNI 170217C00060000 C 02/17/17 60.0 16.60 21.40
ATNI 170217C00065000 C 02/17/17 65.0 11.50 16.40
ATNI 170217C00070000 C 02/17/17 70.0 7.00 11.90
ATNI 170217C00075000 C 02/17/17 75.0 4.40 5.80
ATNI 170217C00080000 C 02/17/17 80.0 1.70 2.45
ATNI 170217C00085000 C 02/17/17 85.0 0.40 0.70
ATNI 170217C00090000 C 02/17/17 90.0 0.00 0.25
ATNI 170217C00095000 C 02/17/17 95.0 0.00 0.25
ATNI 170217C00100000 C 02/17/17 100.0 0.00 2.10
ATNI 170217C00105000 C 02/17/17 105.0 0.00 3.70
ATNI 170217C00110000 C 02/17/17 110.0 0.00 3.60
ATNI 170217P00050000 P 02/17/17 50.0 0.00 4.20
ATNI 170217P00055000 P 02/17/17 55.0 0.00 5.00
ATNI 170217P00060000 P 02/17/17 60.0 0.00 0.25
ATNI 170217P00065000 P 02/17/17 65.0 0.05 0.25
ATNI 170217P00070000 P 02/17/17 70.0 0.20 0.45
ATNI 170217P00075000 P 02/17/17 75.0 0.85 1.20
ATNI 170217P00080000 P 02/17/17 80.0 2.40 3.30
ATNI 170217P00085000 P 02/17/17 85.0 6.00 7.00
ATNI 170217P00090000 P 02/17/17 90.0 8.60 13.40
ATNI 170217P00095000 P 02/17/17 95.0 14.00 18.50
ATNI 170217P00100000 P 02/17/17 100.0 19.00 23.50
ATNI 170217P00105000 P 02/17/17 105.0 24.00 28.50
ATNI 170217P00110000 P 02/17/17 110.0 28.50 33.20
ATNI 170317C00055000 C 03/17/17 55.0 22.00 26.00
ATNI 170317C00060000 C 03/17/17 60.0 16.60 21.40
ATNI 170317C00065000 C 03/17/17 65.0 12.00 16.40
ATNI 170317C00070000 C 03/17/17 70.0 9.20 10.50
ATNI 170317C00075000 C 03/17/17 75.0 5.20 6.30
ATNI 170317C00080000 C 03/17/17 80.0 2.30 3.10
ATNI 170317C00085000 C 03/17/17 85.0 0.80 1.25
ATNI 170317C00090000 C 03/17/17 90.0 0.15 0.50
ATNI 170317C00095000 C 03/17/17 95.0 0.00 0.25
ATNI 170317C00100000 C 03/17/17 100.0 0.00 0.25
ATNI 170317C00105000 C 03/17/17 105.0 0.00 3.00
ATNI 170317C00110000 C 03/17/17 110.0 0.00 4.20
ATNI 170317C00115000 C 03/17/17 115.0 0.00 5.00
ATNI 170317P00055000 P 03/17/17 55.0 0.00 0.25
ATNI 170317P00060000 P 03/17/17 60.0 0.00 0.25
ATNI 170317P00065000 P 03/17/17 65.0 0.10 0.40
ATNI 170317P00070000 P 03/17/17 70.0 0.50 0.75
ATNI 170317P00075000 P 03/17/17 75.0 1.20 1.75
ATNI 170317P00080000 P 03/17/17 80.0 3.00 3.80
ATNI 170317P00085000 P 03/17/17 85.0 6.40 7.30
ATNI 170317P00090000 P 03/17/17 90.0 9.10 13.90
ATNI 170317P00095000 P 03/17/17 95.0 14.00 18.50
ATNI 170317P00100000 P 03/17/17 100.0 19.00 23.30
ATNI 170317P00105000 P 03/17/17 105.0 23.70 28.50
ATNI 170317P00110000 P 03/17/17 110.0 29.00 33.50
ATNI 170317P00115000 P 03/17/17 115.0 34.00 38.00
ATNI 170616C00035000 C 06/16/17 35.0 41.60 46.00
ATNI 170616C00040000 C 06/16/17 40.0 36.50 41.40
ATNI 170616C00045000 C 06/16/17 45.0 31.50 36.40
ATNI 170616C00050000 C 06/16/17 50.0 26.50 31.40
ATNI 170616C00055000 C 06/16/17 55.0 21.50 26.40
ATNI 170616C00060000 C 06/16/17 60.0 17.00 21.50
ATNI 170616C00065000 C 06/16/17 65.0 14.30 15.70
ATNI 170616C00070000 C 06/16/17 70.0 10.20 11.40
ATNI 170616C00075000 C 06/16/17 75.0 6.60 7.70
ATNI 170616C00080000 C 06/16/17 80.0 3.90 4.80
ATNI 170616C00085000 C 06/16/17 85.0 2.10 2.75
ATNI 170616C00090000 C 06/16/17 90.0 1.05 1.60
ATNI 170616C00095000 C 06/16/17 95.0 0.45 0.80
ATNI 170616P00035000 P 06/16/17 35.0 0.00 4.90
ATNI 170616P00040000 P 06/16/17 40.0 0.00 2.90
ATNI 170616P00045000 P 06/16/17 45.0 0.00 0.25
ATNI 170616P00050000 P 06/16/17 50.0 0.00 0.30
ATNI 170616P00055000 P 06/16/17 55.0 0.10 0.40
ATNI 170616P00060000 P 06/16/17 60.0 0.30 0.65
ATNI 170616P00065000 P 06/16/17 65.0 0.60 1.10
ATNI 170616P00070000 P 06/16/17 70.0 1.45 1.95
ATNI 170616P00075000 P 06/16/17 75.0 2.70 3.40
ATNI 170616P00080000 P 06/16/17 80.0 5.00 5.70
ATNI 170616P00085000 P 06/16/17 85.0 7.90 8.80
ATNI 170616P00090000 P 06/16/17 90.0 11.70 12.80
ATNI 170616P00095000 P 06/16/17 95.0 15.90 17.20

OPRA data is delayed 15 minutes.