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 (2014-09-19)Premium Content

Telephone And Data Systems Inc New (TDS)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDS 141018C00015000 C 10/18/14 15.0 8.40 9.50
TDS 141018C00017500 C 10/18/14 17.5 5.90 7.00
TDS 141018C00020000 C 10/18/14 20.0 3.60 4.40
TDS 141018C00022500 C 10/18/14 22.5 1.40 1.85
TDS 141018C00025000 C 10/18/14 25.0 0.00 0.65
TDS 141018C00030000 C 10/18/14 30.0 0.00 0.25
TDS 141018C00035000 C 10/18/14 35.0 0.00 0.40
TDS 141018P00015000 P 10/18/14 15.0 0.00 0.20
TDS 141018P00017500 P 10/18/14 17.5 0.00 0.25
TDS 141018P00020000 P 10/18/14 20.0 0.00 0.25
TDS 141018P00022500 P 10/18/14 22.5 0.00 0.55
TDS 141018P00025000 P 10/18/14 25.0 1.05 1.55
TDS 141018P00030000 P 10/18/14 30.0 5.50 6.60
TDS 141018P00035000 P 10/18/14 35.0 10.10 12.50
TDS 141122C00012500 C 11/22/14 12.5 10.50 12.50
TDS 141122C00015000 C 11/22/14 15.0 8.40 9.50
TDS 141122C00017500 C 11/22/14 17.5 5.90 7.00
TDS 141122C00020000 C 11/22/14 20.0 3.60 4.50
TDS 141122C00022500 C 11/22/14 22.5 1.75 2.25
TDS 141122C00025000 C 11/22/14 25.0 0.65 0.90
TDS 141122C00030000 C 11/22/14 30.0 0.00 0.35
TDS 141122C00035000 C 11/22/14 35.0 0.00 0.25
TDS 141122P00012500 P 11/22/14 12.5 0.00 0.25
TDS 141122P00015000 P 11/22/14 15.0 0.00 0.40
TDS 141122P00017500 P 11/22/14 17.5 0.00 0.40
TDS 141122P00020000 P 11/22/14 20.0 0.00 0.45
TDS 141122P00022500 P 11/22/14 22.5 0.40 0.60
TDS 141122P00025000 P 11/22/14 25.0 1.60 1.90
TDS 141122P00030000 P 11/22/14 30.0 5.50 6.70
TDS 141122P00035000 P 11/22/14 35.0 10.10 12.30
TDS 150220C00015000 C 02/20/15 15.0 8.40 9.50
TDS 150220C00017500 C 02/20/15 17.5 6.00 7.10
TDS 150220C00020000 C 02/20/15 20.0 3.90 4.70
TDS 150220C00022500 C 02/20/15 22.5 2.20 2.85
TDS 150220C00025000 C 02/20/15 25.0 1.20 1.55
TDS 150220C00030000 C 02/20/15 30.0 0.10 0.65
TDS 150220C00035000 C 02/20/15 35.0 0.00 0.50
TDS 150220P00015000 P 02/20/15 15.0 0.00 0.25
TDS 150220P00017500 P 02/20/15 17.5 0.00 0.30
TDS 150220P00020000 P 02/20/15 20.0 0.10 0.80
TDS 150220P00022500 P 02/20/15 22.5 0.90 1.45
TDS 150220P00025000 P 02/20/15 25.0 2.05 3.00
TDS 150220P00030000 P 02/20/15 30.0 5.90 7.10
TDS 150220P00035000 P 02/20/15 35.0 10.20 12.50
TDS 150515C00015000 C 05/15/15 15.0 6.80 11.20
TDS 150515C00017500 C 05/15/15 17.5 6.00 9.10
TDS 150515C00020000 C 05/15/15 20.0 4.30 7.00
TDS 150515C00022500 C 05/15/15 22.5 0.95 4.30
TDS 150515C00025000 C 05/15/15 25.0 0.45 3.80
TDS 150515C00030000 C 05/15/15 30.0 0.00 2.10
TDS 150515C00035000 C 05/15/15 35.0 0.00 0.55
TDS 150515P00015000 P 05/15/15 15.0 0.00 0.85
TDS 150515P00017500 P 05/15/15 17.5 0.20 0.80
TDS 150515P00020000 P 05/15/15 20.0 0.00 1.00
TDS 150515P00022500 P 05/15/15 22.5 1.15 2.10
TDS 150515P00025000 P 05/15/15 25.0 2.20 3.50
TDS 150515P00030000 P 05/15/15 30.0 5.80 9.30
TDS 150515P00035000 P 05/15/15 35.0 9.40 13.00

OPRA data is delayed 15 minutes.