$53.57 -0.34 (-0.62%) Atlantic Tele-Network Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 53.57
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.62%)
Prev Close: 53.90
Open: 53.72
Bid: 53.51
Ask: 53.62
Options:

Call Options: ATNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ATNI1418J30 23.10 0.00 21.60 358.0 25.80 346.0 0.0 0
35.00 ATNI1418J35 16.70 0.00 16.20 22.0 21.00 20.0 0.0 0
40.00 ATNI1418J40 11.70 0.00 11.20 24.0 16.00 20.0 0.0 0
45.00 ATNI1418J45 6.70 0.00 6.50 206.0 11.40 226.0 0.0 0
50.00 ATNI1418J50 3.90 0.00 3.50 123.0 4.10 138.0 0.0 0
55.00 ATNI1418J55 0.75 0.00 0.40 63.0 0.65 35.0 3.0 3
60.00 ATNI1418J60 0.30 0.05 0.05 50.0 0.25 82.0 2.0 2
65.00 ATNI1418J65 0.25 0.00 0.05 10.0 0.25 75.0 0.0 0
70.00 ATNI1418J70 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
75.00 ATNI1418J75 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
80.00 ATNI1418J80 0.25 0.00 0.00 0.0 0.25 69.0 0.0 0
85.00 ATNI1418J85 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0

Put Options: ATNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ATNI1418V30 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
35.00 ATNI1418V35 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
40.00 ATNI1418V40 0.25 0.00 0.00 0.0 0.25 95.0 0.0 0
45.00 ATNI1418V45 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
50.00 ATNI1418V50 0.15 0.00 0.10 283.0 0.30 20.0 0.0 0
55.00 ATNI1418V55 0.80 -0.80 1.70 113.0 2.20 110.0 29.0 32
60.00 ATNI1418V60 3.70 0.00 4.20 163.0 8.40 163.0 0.0 0
65.00 ATNI1418V65 8.50 0.00 9.00 20.0 13.70 20.0 0.0 0
70.00 ATNI1418V70 13.50 0.00 14.00 20.0 18.70 20.0 0.0 0
75.00 ATNI1418V75 18.50 0.00 19.00 20.0 23.70 20.0 0.0 0
80.00 ATNI1418V80 23.50 0.00 24.00 20.0 28.70 20.0 0.0 0
85.00 ATNI1418V85 28.70 0.00 29.20 421.0 33.40 306.0 0.0 0