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

Atlantic Tele Network Inc (ATNI)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 141122C00030000 C 11/22/14 30.0 28.00 31.30
ATNI 141122C00035000 C 11/22/14 35.0 23.00 27.60
ATNI 141122C00040000 C 11/22/14 40.0 17.60 22.50
ATNI 141122C00045000 C 11/22/14 45.0 13.00 17.90
ATNI 141122C00050000 C 11/22/14 50.0 8.00 12.70
ATNI 141122C00055000 C 11/22/14 55.0 5.60 6.00
ATNI 141122C00060000 C 11/22/14 60.0 2.05 2.30
ATNI 141122C00065000 C 11/22/14 65.0 0.40 0.45
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 0.10 0.25
ATNI 141122P00055000 P 11/22/14 55.0 0.40 0.55
ATNI 141122P00060000 P 11/22/14 60.0 1.65 1.90
ATNI 141122P00065000 P 11/22/14 65.0 4.80 5.20
ATNI 141122P00070000 P 11/22/14 70.0 7.60 12.40
ATNI 141122P00075000 P 11/22/14 75.0 12.60 17.40
ATNI 141122P00080000 P 11/22/14 80.0 17.60 22.40
ATNI 141122P00085000 P 11/22/14 85.0 23.90 27.10
ATNI 141220C00035000 C 12/20/14 35.0 22.90 26.20
ATNI 141220C00040000 C 12/20/14 40.0 18.00 22.90
ATNI 141220C00045000 C 12/20/14 45.0 13.00 17.90
ATNI 141220C00050000 C 12/20/14 50.0 8.00 12.90
ATNI 141220C00055000 C 12/20/14 55.0 5.80 6.30
ATNI 141220C00060000 C 12/20/14 60.0 2.40 2.70
ATNI 141220C00065000 C 12/20/14 65.0 0.60 0.75
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 0.05 0.25
ATNI 141220P00050000 P 12/20/14 50.0 0.15 0.30
ATNI 141220P00055000 P 12/20/14 55.0 0.60 0.80
ATNI 141220P00060000 P 12/20/14 60.0 1.80 2.25
ATNI 141220P00065000 P 12/20/14 65.0 4.80 5.50
ATNI 141220P00070000 P 12/20/14 70.0 7.50 12.30
ATNI 141220P00075000 P 12/20/14 75.0 12.20 17.00
ATNI 141220P00080000 P 12/20/14 80.0 17.60 22.40
ATNI 141220P00085000 P 12/20/14 85.0 22.60 27.40
ATNI 141220P00090000 P 12/20/14 90.0 29.20 32.10
ATNI 150320C00030000 C 03/20/15 30.0 28.00 31.40
ATNI 150320C00035000 C 03/20/15 35.0 23.00 27.80
ATNI 150320C00040000 C 03/20/15 40.0 18.00 22.70
ATNI 150320C00045000 C 03/20/15 45.0 13.00 17.80
ATNI 150320C00050000 C 03/20/15 50.0 10.70 11.20
ATNI 150320C00055000 C 03/20/15 55.0 6.60 7.10
ATNI 150320C00060000 C 03/20/15 60.0 3.50 3.80
ATNI 150320C00065000 C 03/20/15 65.0 1.50 1.70
ATNI 150320C00070000 C 03/20/15 70.0 0.50 0.65
ATNI 150320C00075000 C 03/20/15 75.0 0.10 0.25
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 0.10 0.25
ATNI 150320P00045000 P 03/20/15 45.0 0.25 0.40
ATNI 150320P00050000 P 03/20/15 50.0 0.65 0.85
ATNI 150320P00055000 P 03/20/15 55.0 1.50 1.75
ATNI 150320P00060000 P 03/20/15 60.0 3.30 3.60
ATNI 150320P00065000 P 03/20/15 65.0 6.20 6.60
ATNI 150320P00070000 P 03/20/15 70.0 10.10 11.00
ATNI 150320P00075000 P 03/20/15 75.0 12.70 17.50
ATNI 150320P00080000 P 03/20/15 80.0 19.20 22.20
ATNI 150619C00030000 C 06/19/15 30.0 27.60 32.50
ATNI 150619C00035000 C 06/19/15 35.0 23.00 27.90
ATNI 150619C00040000 C 06/19/15 40.0 18.00 22.70
ATNI 150619C00045000 C 06/19/15 45.0 13.10 18.00
ATNI 150619C00050000 C 06/19/15 50.0 11.10 11.60
ATNI 150619C00055000 C 06/19/15 55.0 7.30 7.70
ATNI 150619C00060000 C 06/19/15 60.0 4.30 4.60
ATNI 150619C00065000 C 06/19/15 65.0 2.25 2.50
ATNI 150619C00070000 C 06/19/15 70.0 1.00 1.25
ATNI 150619C00075000 C 06/19/15 75.0 0.40 0.60
ATNI 150619C00080000 C 06/19/15 80.0 0.10 0.30
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 0.10 0.25
ATNI 150619P00040000 P 06/19/15 40.0 0.25 0.40
ATNI 150619P00045000 P 06/19/15 45.0 0.55 0.75
ATNI 150619P00050000 P 06/19/15 50.0 1.15 1.40
ATNI 150619P00055000 P 06/19/15 55.0 2.35 2.60
ATNI 150619P00060000 P 06/19/15 60.0 4.30 4.60
ATNI 150619P00065000 P 06/19/15 65.0 7.20 7.60
ATNI 150619P00070000 P 06/19/15 70.0 10.90 11.40
ATNI 150619P00075000 P 06/19/15 75.0 15.30 15.80
ATNI 150619P00080000 P 06/19/15 80.0 18.00 22.80
ATNI 150619P00085000 P 06/19/15 85.0 23.00 27.50

OPRA data is delayed 15 minutes.