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 (2014-06-20)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 140816C00030000 C 08/16/14 30.0 27.30 30.80
ATNI 140816C00035000 C 08/16/14 35.0 22.10 25.90
ATNI 140816C00040000 C 08/16/14 40.0 17.10 20.90
ATNI 140816C00045000 C 08/16/14 45.0 12.00 15.90
ATNI 140816C00050000 C 08/16/14 50.0 6.70 11.20
ATNI 140816C00055000 C 08/16/14 55.0 4.20 5.00
ATNI 140816C00060000 C 08/16/14 60.0 0.70 1.00
ATNI 140816C00065000 C 08/16/14 65.0 0.00 0.25
ATNI 140816C00070000 C 08/16/14 70.0 0.00 0.25
ATNI 140816C00075000 C 08/16/14 75.0 0.00 0.25
ATNI 140816C00080000 C 08/16/14 80.0 0.00 0.25
ATNI 140816P00030000 P 08/16/14 30.0 0.00 0.25
ATNI 140816P00035000 P 08/16/14 35.0 0.00 0.25
ATNI 140816P00040000 P 08/16/14 40.0 0.00 0.25
ATNI 140816P00045000 P 08/16/14 45.0 0.00 0.25
ATNI 140816P00050000 P 08/16/14 50.0 0.00 0.25
ATNI 140816P00055000 P 08/16/14 55.0 0.10 0.25
ATNI 140816P00060000 P 08/16/14 60.0 1.30 1.75
ATNI 140816P00065000 P 08/16/14 65.0 4.20 7.90
ATNI 140816P00070000 P 08/16/14 70.0 8.20 13.00
ATNI 140816P00075000 P 08/16/14 75.0 13.10 18.00
ATNI 140816P00080000 P 08/16/14 80.0 19.20 23.20
ATNI 140920C00030000 C 09/20/14 30.0 27.30 30.80
ATNI 140920C00035000 C 09/20/14 35.0 22.30 25.80
ATNI 140920C00040000 C 09/20/14 40.0 17.30 20.80
ATNI 140920C00045000 C 09/20/14 45.0 12.10 16.00
ATNI 140920C00050000 C 09/20/14 50.0 7.50 11.50
ATNI 140920C00055000 C 09/20/14 55.0 4.70 5.30
ATNI 140920C00060000 C 09/20/14 60.0 1.60 1.90
ATNI 140920C00065000 C 09/20/14 65.0 0.25 0.40
ATNI 140920C00070000 C 09/20/14 70.0 0.00 0.25
ATNI 140920C00075000 C 09/20/14 75.0 0.00 0.25
ATNI 140920C00080000 C 09/20/14 80.0 0.00 0.25
ATNI 140920C00085000 C 09/20/14 85.0 0.00 0.25
ATNI 140920P00030000 P 09/20/14 30.0 0.00 0.25
ATNI 140920P00035000 P 09/20/14 35.0 0.00 0.25
ATNI 140920P00040000 P 09/20/14 40.0 0.00 0.25
ATNI 140920P00045000 P 09/20/14 45.0 0.00 0.25
ATNI 140920P00050000 P 09/20/14 50.0 0.10 0.25
ATNI 140920P00055000 P 09/20/14 55.0 0.55 0.75
ATNI 140920P00060000 P 09/20/14 60.0 2.15 2.60
ATNI 140920P00065000 P 09/20/14 65.0 5.60 6.30
ATNI 140920P00070000 P 09/20/14 70.0 8.50 12.90
ATNI 140920P00075000 P 09/20/14 75.0 13.20 18.00
ATNI 140920P00080000 P 09/20/14 80.0 18.20 23.00
ATNI 140920P00085000 P 09/20/14 85.0 24.20 28.00
ATNI 141220C00035000 C 12/20/14 35.0 22.00 26.20
ATNI 141220C00040000 C 12/20/14 40.0 17.10 22.00
ATNI 141220C00045000 C 12/20/14 45.0 12.00 16.30
ATNI 141220C00050000 C 12/20/14 50.0 9.70 10.30
ATNI 141220C00055000 C 12/20/14 55.0 5.80 6.30
ATNI 141220C00060000 C 12/20/14 60.0 2.95 3.40
ATNI 141220C00065000 C 12/20/14 65.0 1.20 1.35
ATNI 141220C00070000 C 12/20/14 70.0 0.40 0.60
ATNI 141220C00075000 C 12/20/14 75.0 0.10 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 0.10 0.25
ATNI 141220P00045000 P 12/20/14 45.0 0.25 0.45
ATNI 141220P00050000 P 12/20/14 50.0 0.75 0.95
ATNI 141220P00055000 P 12/20/14 55.0 1.80 2.10
ATNI 141220P00060000 P 12/20/14 60.0 3.80 4.20
ATNI 141220P00065000 P 12/20/14 65.0 7.00 7.50
ATNI 141220P00070000 P 12/20/14 70.0 11.10 11.70
ATNI 141220P00075000 P 12/20/14 75.0 14.20 18.30
ATNI 141220P00080000 P 12/20/14 80.0 19.00 23.20
ATNI 141220P00085000 P 12/20/14 85.0 23.60 28.50
ATNI 141220P00090000 P 12/20/14 90.0 29.10 33.50
ATNI 150320C00030000 C 03/20/15 30.0 27.00 31.20
ATNI 150320C00035000 C 03/20/15 35.0 22.00 26.90
ATNI 150320C00040000 C 03/20/15 40.0 17.00 21.80
ATNI 150320C00045000 C 03/20/15 45.0 12.50 16.30
ATNI 150320C00050000 C 03/20/15 50.0 10.10 10.80
ATNI 150320C00055000 C 03/20/15 55.0 6.60 7.10
ATNI 150320C00060000 C 03/20/15 60.0 3.80 4.20
ATNI 150320C00065000 C 03/20/15 65.0 1.95 2.30
ATNI 150320C00070000 C 03/20/15 70.0 0.90 1.15
ATNI 150320C00075000 C 03/20/15 75.0 0.35 0.60
ATNI 150320C00080000 C 03/20/15 80.0 0.10 0.30
ATNI 150320P00030000 P 03/20/15 30.0 0.00 0.25
ATNI 150320P00035000 P 03/20/15 35.0 0.10 0.25
ATNI 150320P00040000 P 03/20/15 40.0 0.25 0.45
ATNI 150320P00045000 P 03/20/15 45.0 0.60 0.80
ATNI 150320P00050000 P 03/20/15 50.0 1.30 1.60
ATNI 150320P00055000 P 03/20/15 55.0 2.70 3.00
ATNI 150320P00060000 P 03/20/15 60.0 4.80 5.30
ATNI 150320P00065000 P 03/20/15 65.0 7.90 8.50
ATNI 150320P00070000 P 03/20/15 70.0 11.80 12.40
ATNI 150320P00075000 P 03/20/15 75.0 14.00 18.10
ATNI 150320P00080000 P 03/20/15 80.0 19.50 23.40

OPRA data is delayed 15 minutes.