$60.41 +0.95 (1.60%) Atlantic Tele-Network Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 60.41
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.95 (1.60%)
Prev Close: 59.46
Open: 59.33
Bid: 60.33
Ask: 60.41
Options:

Call Options: ATNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ATNI1422K30 27.00 0.00 28.00 381.0 31.30 225.0 0.0 0
35.00 ATNI1422K35 22.00 0.00 23.00 20.0 27.80 20.0 0.0 0
40.00 ATNI1422K40 17.00 0.00 17.60 30.0 22.50 63.0 0.0 0
45.00 ATNI1422K45 12.00 0.00 13.00 20.0 17.90 35.0 0.0 0
50.00 ATNI1422K50 7.00 0.00 7.90 39.0 12.70 30.0 0.0 0
55.00 ATNI1422K55 2.30 -2.60 5.60 30.0 6.00 30.0 2.0 2
60.00 ATNI1422K60 2.10 0.50 1.90 20.0 2.30 30.0 2.0 33
65.00 ATNI1422K65 0.30 0.05 0.40 28.0 0.45 20.0 2.0 2
70.00 ATNI1422K70 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
75.00 ATNI1422K75 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0
80.00 ATNI1422K80 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0
85.00 ATNI1422K85 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 ATNI1422W30 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0
35.00 ATNI1422W35 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0
40.00 ATNI1422W40 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0
45.00 ATNI1422W45 0.25 0.00 0.05 10.0 0.25 97.0 0.0 0
50.00 ATNI1422W50 0.10 0.00 0.10 10.0 0.25 67.0 0.0 0
55.00 ATNI1422W55 1.85 1.30 0.40 10.0 0.55 50.0 1.0 6
60.00 ATNI1422W60 2.10 0.00 1.65 20.0 1.90 20.0 0.0 0
65.00 ATNI1422W65 5.60 0.00 4.80 30.0 5.20 20.0 0.0 0
70.00 ATNI1422W70 8.00 0.00 7.60 98.0 12.40 70.0 0.0 0
75.00 ATNI1422W75 13.10 0.00 12.60 67.0 17.40 30.0 0.0 0
80.00 ATNI1422W80 18.10 0.00 17.60 67.0 22.40 30.0 0.0 0
85.00 ATNI1422W85 23.00 0.00 23.90 213.0 27.10 295.0 0.0 0