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 (2016-06-17)Premium Content

Telephone And Data Systems Inc New (TDS)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDS 160916C00017500 C 09/16/16 17.5 9.90 11.50
TDS 160916C00020000 C 09/16/16 20.0 5.50 10.20
TDS 160916C00022500 C 09/16/16 22.5 3.50 8.00
TDS 160916C00025000 C 09/16/16 25.0 0.75 5.30
TDS 160916C00030000 C 09/16/16 30.0 0.00 0.25
TDS 160916C00035000 C 09/16/16 35.0 0.00 0.25
TDS 160916C00040000 C 09/16/16 40.0 0.00 4.80
TDS 160916C00045000 C 09/16/16 45.0 0.00 0.25
TDS 160916P00017500 P 09/16/16 17.5 0.00 0.25
TDS 160916P00020000 P 09/16/16 20.0 0.00 4.80
TDS 160916P00022500 P 09/16/16 22.5 0.00 4.80
TDS 160916P00025000 P 09/16/16 25.0 0.00 0.55
TDS 160916P00030000 P 09/16/16 30.0 1.55 2.60
TDS 160916P00035000 P 09/16/16 35.0 4.80 9.20
TDS 160916P00040000 P 09/16/16 40.0 10.00 14.70
TDS 160916P00045000 P 09/16/16 45.0 16.20 17.70
TDS 161021C00015000 C 10/21/16 15.0 12.50 14.00
TDS 161021C00017500 C 10/21/16 17.5 8.00 12.80
TDS 161021C00020000 C 10/21/16 20.0 5.50 10.30
TDS 161021C00022500 C 10/21/16 22.5 3.60 8.00
TDS 161021C00025000 C 10/21/16 25.0 2.65 4.30
TDS 161021C00030000 C 10/21/16 30.0 0.30 0.70
TDS 161021C00035000 C 10/21/16 35.0 0.00 0.50
TDS 161021C00040000 C 10/21/16 40.0 0.00 0.30
TDS 161021P00015000 P 10/21/16 15.0 0.00 0.30
TDS 161021P00017500 P 10/21/16 17.5 0.00 4.80
TDS 161021P00020000 P 10/21/16 20.0 0.00 4.80
TDS 161021P00022500 P 10/21/16 22.5 0.00 4.80
TDS 161021P00025000 P 10/21/16 25.0 0.15 0.55
TDS 161021P00030000 P 10/21/16 30.0 1.70 3.40
TDS 161021P00035000 P 10/21/16 35.0 5.00 9.40
TDS 161021P00040000 P 10/21/16 40.0 11.20 12.70
TDS 161118C00015000 C 11/18/16 15.0 12.50 14.00
TDS 161118C00017500 C 11/18/16 17.5 8.30 12.80
TDS 161118C00020000 C 11/18/16 20.0 6.00 10.20
TDS 161118C00022500 C 11/18/16 22.5 5.40 5.80
TDS 161118C00025000 C 11/18/16 25.0 3.30 3.70
TDS 161118C00030000 C 11/18/16 30.0 0.60 0.85
TDS 161118C00035000 C 11/18/16 35.0 0.00 0.25
TDS 161118C00040000 C 11/18/16 40.0 0.00 0.35
TDS 161118P00015000 P 11/18/16 15.0 0.00 0.25
TDS 161118P00017500 P 11/18/16 17.5 0.05 0.25
TDS 161118P00020000 P 11/18/16 20.0 0.10 0.25
TDS 161118P00022500 P 11/18/16 22.5 0.25 0.40
TDS 161118P00025000 P 11/18/16 25.0 0.60 0.80
TDS 161118P00030000 P 11/18/16 30.0 2.90 3.20
TDS 161118P00035000 P 11/18/16 35.0 5.10 9.40
TDS 161118P00040000 P 11/18/16 40.0 11.20 12.60
TDS 170217C00015000 C 02/17/17 15.0 12.00 14.10
TDS 170217C00017500 C 02/17/17 17.5 8.50 13.00
TDS 170217C00020000 C 02/17/17 20.0 6.00 10.50
TDS 170217C00022500 C 02/17/17 22.5 4.90 7.80
TDS 170217C00025000 C 02/17/17 25.0 3.30 5.60
TDS 170217C00030000 C 02/17/17 30.0 1.15 1.45
TDS 170217C00035000 C 02/17/17 35.0 0.05 0.65
TDS 170217C00040000 C 02/17/17 40.0 0.00 0.50
TDS 170217P00015000 P 02/17/17 15.0 0.00 0.50
TDS 170217P00017500 P 02/17/17 17.5 0.00 4.80
TDS 170217P00020000 P 02/17/17 20.0 0.05 0.85
TDS 170217P00022500 P 02/17/17 22.5 0.30 1.25
TDS 170217P00025000 P 02/17/17 25.0 0.95 1.40
TDS 170217P00030000 P 02/17/17 30.0 2.75 4.10
TDS 170217P00035000 P 02/17/17 35.0 5.90 8.50
TDS 170217P00040000 P 02/17/17 40.0 11.20 13.20

OPRA data is delayed 15 minutes.