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 (2015-03-20)Premium Content

Telephone And Data Systems Inc New (TDS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDS 150619C00015000 C 06/19/15 15.0 13.60 15.60
TDS 150619C00017500 C 06/19/15 17.5 11.10 13.40
TDS 150619C00020000 C 06/19/15 20.0 9.00 10.40
TDS 150619C00022500 C 06/19/15 22.5 6.60 7.60
TDS 150619C00025000 C 06/19/15 25.0 4.30 5.00
TDS 150619C00030000 C 06/19/15 30.0 0.45 0.70
TDS 150619C00035000 C 06/19/15 35.0 0.00 0.25
TDS 150619C00040000 C 06/19/15 40.0 0.00 0.40
TDS 150619P00015000 P 06/19/15 15.0 0.00 0.40
TDS 150619P00017500 P 06/19/15 17.5 0.00 0.40
TDS 150619P00020000 P 06/19/15 20.0 0.00 0.40
TDS 150619P00022500 P 06/19/15 22.5 0.00 0.20
TDS 150619P00025000 P 06/19/15 25.0 0.00 0.25
TDS 150619P00030000 P 06/19/15 30.0 0.90 1.15
TDS 150619P00035000 P 06/19/15 35.0 5.10 5.90
TDS 150619P00040000 P 06/19/15 40.0 10.00 11.10
TDS 150717C00015000 C 07/17/15 15.0 13.60 15.60
TDS 150717C00017500 C 07/17/15 17.5 11.10 13.30
TDS 150717C00020000 C 07/17/15 20.0 9.00 10.40
TDS 150717C00022500 C 07/17/15 22.5 6.60 7.60
TDS 150717C00025000 C 07/17/15 25.0 4.30 5.00
TDS 150717C00030000 C 07/17/15 30.0 0.75 0.95
TDS 150717C00035000 C 07/17/15 35.0 0.05 0.25
TDS 150717C00040000 C 07/17/15 40.0 0.00 0.25
TDS 150717P00015000 P 07/17/15 15.0 0.00 0.20
TDS 150717P00017500 P 07/17/15 17.5 0.00 0.20
TDS 150717P00020000 P 07/17/15 20.0 0.00 0.25
TDS 150717P00022500 P 07/17/15 22.5 0.00 0.25
TDS 150717P00025000 P 07/17/15 25.0 0.05 0.25
TDS 150717P00030000 P 07/17/15 30.0 1.20 1.45
TDS 150717P00035000 P 07/17/15 35.0 5.10 6.00
TDS 150717P00040000 P 07/17/15 40.0 10.00 11.00
TDS 150821C00012500 C 08/21/15 12.5 14.90 19.40
TDS 150821C00015000 C 08/21/15 15.0 13.50 15.90
TDS 150821C00017500 C 08/21/15 17.5 11.10 13.10
TDS 150821C00020000 C 08/21/15 20.0 9.00 10.50
TDS 150821C00022500 C 08/21/15 22.5 6.60 7.70
TDS 150821C00025000 C 08/21/15 25.0 4.60 5.10
TDS 150821C00030000 C 08/21/15 30.0 1.20 1.40
TDS 150821C00035000 C 08/21/15 35.0 0.20 0.40
TDS 150821P00012500 P 08/21/15 12.5 0.00 0.40
TDS 150821P00015000 P 08/21/15 15.0 0.00 0.25
TDS 150821P00017500 P 08/21/15 17.5 0.00 0.40
TDS 150821P00020000 P 08/21/15 20.0 0.00 0.30
TDS 150821P00022500 P 08/21/15 22.5 0.05 0.25
TDS 150821P00025000 P 08/21/15 25.0 0.20 0.40
TDS 150821P00030000 P 08/21/15 30.0 1.60 1.80
TDS 150821P00035000 P 08/21/15 35.0 5.40 6.60
TDS 151120C00015000 C 11/20/15 15.0 12.40 16.90
TDS 151120C00017500 C 11/20/15 17.5 9.90 14.40
TDS 151120C00020000 C 11/20/15 20.0 7.40 11.80
TDS 151120C00022500 C 11/20/15 22.5 6.20 8.50
TDS 151120C00025000 C 11/20/15 25.0 4.90 5.40
TDS 151120C00030000 C 11/20/15 30.0 1.85 2.05
TDS 151120C00035000 C 11/20/15 35.0 0.55 0.85
TDS 151120P00015000 P 11/20/15 15.0 0.00 0.35
TDS 151120P00017500 P 11/20/15 17.5 0.00 0.35
TDS 151120P00020000 P 11/20/15 20.0 0.00 0.70
TDS 151120P00022500 P 11/20/15 22.5 0.00 0.50
TDS 151120P00025000 P 11/20/15 25.0 0.35 1.05
TDS 151120P00030000 P 11/20/15 30.0 2.35 2.55
TDS 151120P00035000 P 11/20/15 35.0 5.20 7.00

OPRA data is delayed 15 minutes.