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 (2015-12-18)Premium Content

Atlantic Tele Network Inc (ATNI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATNI 160219C00045000 C 02/19/16 45.0 28.10 33.00
ATNI 160219C00050000 C 02/19/16 50.0 22.60 27.50
ATNI 160219C00055000 C 02/19/16 55.0 17.60 22.50
ATNI 160219C00060000 C 02/19/16 60.0 13.10 18.00
ATNI 160219C00065000 C 02/19/16 65.0 8.10 13.00
ATNI 160219C00070000 C 02/19/16 70.0 3.50 8.00
ATNI 160219C00075000 C 02/19/16 75.0 0.45 5.00
ATNI 160219C00080000 C 02/19/16 80.0 0.00 1.50
ATNI 160219C00085000 C 02/19/16 85.0 0.00 0.70
ATNI 160219C00090000 C 02/19/16 90.0 0.00 3.90
ATNI 160219C00095000 C 02/19/16 95.0 0.00 3.30
ATNI 160219C00100000 C 02/19/16 100.0 0.00 3.30
ATNI 160219C00105000 C 02/19/16 105.0 0.00 3.30
ATNI 160219P00045000 P 02/19/16 45.0 0.00 3.30
ATNI 160219P00050000 P 02/19/16 50.0 0.00 3.30
ATNI 160219P00055000 P 02/19/16 55.0 0.00 3.30
ATNI 160219P00060000 P 02/19/16 60.0 0.00 3.90
ATNI 160219P00065000 P 02/19/16 65.0 0.00 0.65
ATNI 160219P00070000 P 02/19/16 70.0 0.00 1.15
ATNI 160219P00075000 P 02/19/16 75.0 0.00 3.40
ATNI 160219P00080000 P 02/19/16 80.0 3.00 7.50
ATNI 160219P00085000 P 02/19/16 85.0 7.60 12.50
ATNI 160219P00090000 P 02/19/16 90.0 12.60 17.50
ATNI 160219P00095000 P 02/19/16 95.0 17.50 22.40
ATNI 160219P00100000 P 02/19/16 100.0 22.60 27.50
ATNI 160219P00105000 P 02/19/16 105.0 27.50 32.50
ATNI 160318C00040000 C 03/18/16 40.0 32.50 37.00
ATNI 160318C00045000 C 03/18/16 45.0 27.50 32.50
ATNI 160318C00050000 C 03/18/16 50.0 22.60 27.50
ATNI 160318C00055000 C 03/18/16 55.0 17.60 22.50
ATNI 160318C00060000 C 03/18/16 60.0 13.00 17.50
ATNI 160318C00065000 C 03/18/16 65.0 8.10 13.00
ATNI 160318C00070000 C 03/18/16 70.0 4.50 9.00
ATNI 160318C00075000 C 03/18/16 75.0 1.60 6.50
ATNI 160318C00080000 C 03/18/16 80.0 0.00 3.30
ATNI 160318C00085000 C 03/18/16 85.0 0.00 1.35
ATNI 160318C00090000 C 03/18/16 90.0 0.00 0.85
ATNI 160318C00095000 C 03/18/16 95.0 0.00 0.65
ATNI 160318C00100000 C 03/18/16 100.0 0.00 3.30
ATNI 160318P00040000 P 03/18/16 40.0 0.00 2.15
ATNI 160318P00045000 P 03/18/16 45.0 0.00 2.15
ATNI 160318P00050000 P 03/18/16 50.0 0.00 2.15
ATNI 160318P00055000 P 03/18/16 55.0 0.00 0.65
ATNI 160318P00060000 P 03/18/16 60.0 0.00 0.90
ATNI 160318P00065000 P 03/18/16 65.0 0.00 1.35
ATNI 160318P00070000 P 03/18/16 70.0 0.00 2.40
ATNI 160318P00075000 P 03/18/16 75.0 0.55 4.90
ATNI 160318P00080000 P 03/18/16 80.0 3.00 7.60
ATNI 160318P00085000 P 03/18/16 85.0 8.00 12.50
ATNI 160318P00090000 P 03/18/16 90.0 12.60 17.50
ATNI 160318P00095000 P 03/18/16 95.0 17.60 22.50
ATNI 160318P00100000 P 03/18/16 100.0 23.00 27.50
ATNI 160617C00050000 C 06/17/16 50.0 23.00 27.50
ATNI 160617C00055000 C 06/17/16 55.0 18.00 23.00
ATNI 160617C00060000 C 06/17/16 60.0 13.50 18.00
ATNI 160617C00065000 C 06/17/16 65.0 10.10 15.00
ATNI 160617C00070000 C 06/17/16 70.0 6.50 10.00
ATNI 160617C00075000 C 06/17/16 75.0 3.50 6.50
ATNI 160617C00080000 C 06/17/16 80.0 1.00 5.50
ATNI 160617C00085000 C 06/17/16 85.0 0.00 3.60
ATNI 160617C00090000 C 06/17/16 90.0 0.00 2.10
ATNI 160617C00095000 C 06/17/16 95.0 0.00 1.60
ATNI 160617C00100000 C 06/17/16 100.0 0.00 1.00
ATNI 160617C00105000 C 06/17/16 105.0 0.00 1.00
ATNI 160617C00110000 C 06/17/16 110.0 0.00 0.90
ATNI 160617P00050000 P 06/17/16 50.0 0.00 1.10
ATNI 160617P00055000 P 06/17/16 55.0 0.00 1.40
ATNI 160617P00060000 P 06/17/16 60.0 0.00 2.00
ATNI 160617P00065000 P 06/17/16 65.0 0.15 2.90
ATNI 160617P00070000 P 06/17/16 70.0 1.00 4.20
ATNI 160617P00075000 P 06/17/16 75.0 2.65 6.50
ATNI 160617P00080000 P 06/17/16 80.0 4.50 9.20
ATNI 160617P00085000 P 06/17/16 85.0 9.00 13.80
ATNI 160617P00090000 P 06/17/16 90.0 14.00 18.50
ATNI 160617P00095000 P 06/17/16 95.0 18.00 23.00
ATNI 160617P00100000 P 06/17/16 100.0 23.00 27.90
ATNI 160617P00105000 P 06/17/16 105.0 28.00 32.90
ATNI 160617P00110000 P 06/17/16 110.0 33.00 38.00
ATNI 160916C00050000 C 09/16/16 50.0 23.10 28.00
ATNI 160916C00055000 C 09/16/16 55.0 18.60 23.50
ATNI 160916C00060000 C 09/16/16 60.0 14.70 19.50
ATNI 160916C00065000 C 09/16/16 65.0 10.80 15.50
ATNI 160916C00070000 C 09/16/16 70.0 7.40 12.00
ATNI 160916C00075000 C 09/16/16 75.0 5.00 7.90
ATNI 160916C00080000 C 09/16/16 80.0 2.00 5.80
ATNI 160916C00085000 C 09/16/16 85.0 0.25 4.00
ATNI 160916C00090000 C 09/16/16 90.0 0.00 3.70
ATNI 160916C00095000 C 09/16/16 95.0 0.00 2.45
ATNI 160916C00100000 C 09/16/16 100.0 0.00 2.05
ATNI 160916P00050000 P 09/16/16 50.0 0.00 1.65
ATNI 160916P00055000 P 09/16/16 55.0 0.00 2.20
ATNI 160916P00060000 P 09/16/16 60.0 0.10 2.80
ATNI 160916P00065000 P 09/16/16 65.0 0.00 4.30
ATNI 160916P00070000 P 09/16/16 70.0 1.50 6.10
ATNI 160916P00075000 P 09/16/16 75.0 3.70 7.70
ATNI 160916P00080000 P 09/16/16 80.0 6.50 10.80
ATNI 160916P00085000 P 09/16/16 85.0 10.00 14.90
ATNI 160916P00090000 P 09/16/16 90.0 14.00 18.50
ATNI 160916P00095000 P 09/16/16 95.0 18.00 22.80
ATNI 160916P00100000 P 09/16/16 100.0 24.30 29.00

OPRA data is delayed 15 minutes.