$68.78 +1.23 (1.82%) Atlantic Tele-Network Inc - NASDAQ

Nov. 26, 2014 | 01:19 PM
Last Trade: 68.78
Trade Time: Nov 26 01:19 PM Eastern Daylight Time
Change: +1.23 (1.82%)
Prev Close: 67.55
Open: 67.71
Bid: 68.60
Ask: 68.77
Options:

Call Options: ATNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ATNI1420L35 31.00 0.00 31.30 71.0 35.20 36.0 0.0 0
40.00 ATNI1420L40 25.20 0.00 26.20 20.0 31.00 20.0 0.0 0
45.00 ATNI1420L45 20.50 0.00 21.20 20.0 26.00 20.0 0.0 0
50.00 ATNI1420L50 15.10 0.00 16.20 20.0 21.00 20.0 0.0 0
55.00 ATNI1420L55 10.50 0.00 11.00 36.0 15.80 5.0 0.0 0
60.00 ATNI1420L60 2.10 -3.50 6.20 75.0 10.40 43.0 28.0 49
65.00 ATNI1420L65 0.92 -0.58 1.20 77.0 5.50 64.0 16.0 28
70.00 ATNI1420L70 1.50 1.10 0.20 3.0 1.95 81.0 1.0 57
75.00 ATNI1420L75 0.10 -4.90 0.15 10.0 4.80 20.0 1.0 4
80.00 ATNI1420L80 5.00 0.00 0.10 3.0 4.80 20.0 0.0 0
85.00 ATNI1420L85 5.00 0.00 0.05 10.0 4.80 20.0 0.0 0
90.00 ATNI1420L90 5.00 0.00 0.00 0.0 4.80 61.0 0.0 0

Put Options: ATNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ATNI1420X35 5.00 0.00 0.05 10.0 4.80 61.0 0.0 0
40.00 ATNI1420X40 5.00 0.00 0.05 10.0 4.80 20.0 0.0 0
45.00 ATNI1420X45 0.35 -4.65 0.05 10.0 4.80 61.0 15.0 17
50.00 ATNI1420X50 0.40 -4.60 0.10 10.0 4.80 20.0 3.0 5
55.00 ATNI1420X55 5.00 0.00 0.05 10.0 4.80 20.0 0.0 0
60.00 ATNI1420X60 0.25 -4.75 0.05 20.0 4.90 61.0 3.0 24
65.00 ATNI1420X65 0.65 0.40 0.20 30.0 1.35 61.0 6.0 36
70.00 ATNI1420X70 0.70 -2.10 1.95 13.0 5.00 86.0 1.0 7
75.00 ATNI1420X75 5.10 0.00 4.60 45.0 8.90 81.0 0.0 0
80.00 ATNI1420X80 10.00 0.00 9.00 20.0 13.80 5.0 0.0 0
85.00 ATNI1420X85 15.00 0.00 14.00 20.0 18.80 5.0 0.0 0
90.00 ATNI1420X90 20.30 0.00 19.80 42.0 23.80 81.0 0.0 0