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 (2016-03-18)Premium Content

Telephone And Data Systems Inc New (TDS)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDS 160520C00012500 C 05/20/16 12.5 16.60 18.20
TDS 160520C00015000 C 05/20/16 15.0 14.10 15.70
TDS 160520C00017500 C 05/20/16 17.5 11.10 13.50
TDS 160520C00020000 C 05/20/16 20.0 9.30 10.30
TDS 160520C00022500 C 05/20/16 22.5 6.60 7.70
TDS 160520C00025000 C 05/20/16 25.0 4.30 5.10
TDS 160520C00030000 C 05/20/16 30.0 0.70 0.95
TDS 160520C00035000 C 05/20/16 35.0 0.00 0.20
TDS 160520C00040000 C 05/20/16 40.0 0.00 0.40
TDS 160520P00012500 P 05/20/16 12.5 0.00 0.40
TDS 160520P00015000 P 05/20/16 15.0 0.00 0.40
TDS 160520P00017500 P 05/20/16 17.5 0.00 0.40
TDS 160520P00020000 P 05/20/16 20.0 0.00 0.25
TDS 160520P00022500 P 05/20/16 22.5 0.00 0.25
TDS 160520P00025000 P 05/20/16 25.0 0.00 0.45
TDS 160520P00030000 P 05/20/16 30.0 1.00 1.25
TDS 160520P00035000 P 05/20/16 35.0 5.00 5.80
TDS 160520P00040000 P 05/20/16 40.0 9.80 11.00
TDS 160617C00015000 C 06/17/16 15.0 14.20 15.70
TDS 160617C00017500 C 06/17/16 17.5 11.70 13.50
TDS 160617C00020000 C 06/17/16 20.0 9.20 10.20
TDS 160617C00022500 C 06/17/16 22.5 6.80 7.80
TDS 160617C00025000 C 06/17/16 25.0 4.60 5.10
TDS 160617C00030000 C 06/17/16 30.0 0.95 1.20
TDS 160617C00035000 C 06/17/16 35.0 0.00 0.25
TDS 160617C00040000 C 06/17/16 40.0 0.00 0.40
TDS 160617P00015000 P 06/17/16 15.0 0.00 0.40
TDS 160617P00017500 P 06/17/16 17.5 0.00 0.25
TDS 160617P00020000 P 06/17/16 20.0 0.00 0.25
TDS 160617P00022500 P 06/17/16 22.5 0.05 0.15
TDS 160617P00025000 P 06/17/16 25.0 0.15 0.35
TDS 160617P00030000 P 06/17/16 30.0 1.40 1.65
TDS 160617P00035000 P 06/17/16 35.0 5.20 6.10
TDS 160617P00040000 P 06/17/16 40.0 10.10 11.00
TDS 160819C00012500 C 08/19/16 12.5 16.60 18.20
TDS 160819C00015000 C 08/19/16 15.0 13.80 17.10
TDS 160819C00017500 C 08/19/16 17.5 11.70 14.40
TDS 160819C00020000 C 08/19/16 20.0 7.80 12.00
TDS 160819C00022500 C 08/19/16 22.5 6.70 7.90
TDS 160819C00025000 C 08/19/16 25.0 4.70 5.50
TDS 160819C00030000 C 08/19/16 30.0 1.55 1.85
TDS 160819C00035000 C 08/19/16 35.0 0.25 0.50
TDS 160819P00012500 P 08/19/16 12.5 0.00 0.65
TDS 160819P00015000 P 08/19/16 15.0 0.00 0.25
TDS 160819P00017500 P 08/19/16 17.5 0.00 0.25
TDS 160819P00020000 P 08/19/16 20.0 0.00 0.45
TDS 160819P00022500 P 08/19/16 22.5 0.20 0.40
TDS 160819P00025000 P 08/19/16 25.0 0.45 0.65
TDS 160819P00030000 P 08/19/16 30.0 1.95 2.30
TDS 160819P00035000 P 08/19/16 35.0 5.50 6.10
TDS 161118C00015000 C 11/18/16 15.0 14.10 15.90
TDS 161118C00017500 C 11/18/16 17.5 11.70 14.60
TDS 161118C00020000 C 11/18/16 20.0 8.80 11.00
TDS 161118C00022500 C 11/18/16 22.5 7.30 7.90
TDS 161118C00025000 C 11/18/16 25.0 5.20 5.80
TDS 161118C00030000 C 11/18/16 30.0 2.10 2.45
TDS 161118C00035000 C 11/18/16 35.0 0.55 0.90
TDS 161118C00040000 C 11/18/16 40.0 0.05 0.35
TDS 161118P00015000 P 11/18/16 15.0 0.05 0.25
TDS 161118P00017500 P 11/18/16 17.5 0.10 0.35
TDS 161118P00020000 P 11/18/16 20.0 0.20 0.45
TDS 161118P00022500 P 11/18/16 22.5 0.40 0.75
TDS 161118P00025000 P 11/18/16 25.0 0.80 1.15
TDS 161118P00030000 P 11/18/16 30.0 2.55 2.95
TDS 161118P00035000 P 11/18/16 35.0 6.00 6.60
TDS 161118P00040000 P 11/18/16 40.0 10.20 12.30

OPRA data is delayed 15 minutes.