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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDS 160617C00015000 C 06/17/16 15.0 12.60 14.60
TDS 160617C00017500 C 06/17/16 17.5 10.10 12.50
TDS 160617C00020000 C 06/17/16 20.0 8.00 9.10
TDS 160617C00022500 C 06/17/16 22.5 5.60 6.60
TDS 160617C00025000 C 06/17/16 25.0 3.20 4.00
TDS 160617C00030000 C 06/17/16 30.0 0.05 0.25
TDS 160617C00035000 C 06/17/16 35.0 0.00 0.40
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 0.40
TDS 160617P00020000 P 06/17/16 20.0 0.00 0.40
TDS 160617P00022500 P 06/17/16 22.5 0.00 0.25
TDS 160617P00025000 P 06/17/16 25.0 0.00 0.25
TDS 160617P00030000 P 06/17/16 30.0 1.45 1.80
TDS 160617P00035000 P 06/17/16 35.0 6.00 7.10
TDS 160617P00040000 P 06/17/16 40.0 10.40 12.50
TDS 160715C00015000 C 07/15/16 15.0 12.50 14.70
TDS 160715C00017500 C 07/15/16 17.5 10.10 12.50
TDS 160715C00020000 C 07/15/16 20.0 7.90 9.30
TDS 160715C00022500 C 07/15/16 22.5 5.60 6.60
TDS 160715C00025000 C 07/15/16 25.0 3.30 4.20
TDS 160715C00030000 C 07/15/16 30.0 0.40 0.55
TDS 160715C00035000 C 07/15/16 35.0 0.00 0.40
TDS 160715C00040000 C 07/15/16 40.0 0.00 0.40
TDS 160715P00015000 P 07/15/16 15.0 0.00 0.40
TDS 160715P00017500 P 07/15/16 17.5 0.00 0.40
TDS 160715P00020000 P 07/15/16 20.0 0.00 0.40
TDS 160715P00022500 P 07/15/16 22.5 0.00 0.45
TDS 160715P00025000 P 07/15/16 25.0 0.05 0.55
TDS 160715P00030000 P 07/15/16 30.0 1.80 2.20
TDS 160715P00035000 P 07/15/16 35.0 6.00 7.10
TDS 160715P00040000 P 07/15/16 40.0 10.30 12.50
TDS 160819C00012500 C 08/19/16 12.5 13.90 18.50
TDS 160819C00015000 C 08/19/16 15.0 11.50 16.00
TDS 160819C00017500 C 08/19/16 17.5 8.90 13.40
TDS 160819C00020000 C 08/19/16 20.0 6.50 10.80
TDS 160819C00022500 C 08/19/16 22.5 5.60 6.70
TDS 160819C00025000 C 08/19/16 25.0 3.70 4.20
TDS 160819C00030000 C 08/19/16 30.0 0.80 0.95
TDS 160819C00035000 C 08/19/16 35.0 0.00 0.25
TDS 160819P00012500 P 08/19/16 12.5 0.00 4.90
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 0.05 0.25
TDS 160819P00022500 P 08/19/16 22.5 0.10 0.30
TDS 160819P00025000 P 08/19/16 25.0 0.40 0.80
TDS 160819P00030000 P 08/19/16 30.0 2.15 3.70
TDS 160819P00035000 P 08/19/16 35.0 4.40 8.80
TDS 161118C00015000 C 11/18/16 15.0 11.50 16.00
TDS 161118C00017500 C 11/18/16 17.5 9.00 13.50
TDS 161118C00020000 C 11/18/16 20.0 6.50 11.00
TDS 161118C00022500 C 11/18/16 22.5 4.20 8.70
TDS 161118C00025000 C 11/18/16 25.0 2.30 6.70
TDS 161118C00030000 C 11/18/16 30.0 1.25 1.60
TDS 161118C00035000 C 11/18/16 35.0 0.30 0.45
TDS 161118C00040000 C 11/18/16 40.0 0.00 4.80
TDS 161118P00015000 P 11/18/16 15.0 0.00 4.80
TDS 161118P00017500 P 11/18/16 17.5 0.00 4.80
TDS 161118P00020000 P 11/18/16 20.0 0.00 4.80
TDS 161118P00022500 P 11/18/16 22.5 0.00 4.80
TDS 161118P00025000 P 11/18/16 25.0 0.85 1.30
TDS 161118P00030000 P 11/18/16 30.0 2.80 3.50
TDS 161118P00035000 P 11/18/16 35.0 4.70 9.20
TDS 161118P00040000 P 11/18/16 40.0 9.30 13.80

OPRA data is delayed 15 minutes.