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 (2014-08-22)Premium Content

Teco Energy (TE)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 140920C00002500 C 09/20/14 2.5 15.00 16.20
TE 140920C00005000 C 09/20/14 5.0 12.70 13.30
TE 140920C00007500 C 09/20/14 7.5 9.00 12.20
TE 140920C00010000 C 09/20/14 10.0 6.60 9.00
TE 140920C00012500 C 09/20/14 12.5 5.30 5.70
TE 140920C00015000 C 09/20/14 15.0 2.80 3.20
TE 140920C00017500 C 09/20/14 17.5 0.45 0.65
TE 140920C00020000 C 09/20/14 20.0 0.00 0.10
TE 140920C00022500 C 09/20/14 22.5 0.00 0.10
TE 140920C00025000 C 09/20/14 25.0 0.00 0.10
TE 140920C00030000 C 09/20/14 30.0 0.00 0.10
TE 140920C00035000 C 09/20/14 35.0 0.00 0.10
TE 140920P00002500 P 09/20/14 2.5 0.00 0.10
TE 140920P00005000 P 09/20/14 5.0 0.00 0.10
TE 140920P00007500 P 09/20/14 7.5 0.00 0.10
TE 140920P00010000 P 09/20/14 10.0 0.00 0.10
TE 140920P00012500 P 09/20/14 12.5 0.00 0.10
TE 140920P00015000 P 09/20/14 15.0 0.00 0.10
TE 140920P00017500 P 09/20/14 17.5 0.05 0.15
TE 140920P00020000 P 09/20/14 20.0 1.85 2.15
TE 140920P00022500 P 09/20/14 22.5 4.30 4.70
TE 140920P00025000 P 09/20/14 25.0 6.40 7.80
TE 140920P00030000 P 09/20/14 30.0 11.50 13.70
TE 140920P00035000 P 09/20/14 35.0 15.80 18.20
TE 141018C00002500 C 10/18/14 2.5 15.00 16.20
TE 141018C00005000 C 10/18/14 5.0 12.20 13.50
TE 141018C00007500 C 10/18/14 7.5 8.80 11.20
TE 141018C00010000 C 10/18/14 10.0 7.40 8.30
TE 141018C00012500 C 10/18/14 12.5 4.80 5.70
TE 141018C00015000 C 10/18/14 15.0 2.80 3.20
TE 141018C00017500 C 10/18/14 17.5 0.65 0.80
TE 141018C00020000 C 10/18/14 20.0 0.00 0.10
TE 141018C00022500 C 10/18/14 22.5 0.00 0.10
TE 141018C00025000 C 10/18/14 25.0 0.00 0.10
TE 141018C00030000 C 10/18/14 30.0 0.00 0.10
TE 141018P00002500 P 10/18/14 2.5 0.00 0.10
TE 141018P00005000 P 10/18/14 5.0 0.00 0.10
TE 141018P00007500 P 10/18/14 7.5 0.00 0.10
TE 141018P00010000 P 10/18/14 10.0 0.00 0.10
TE 141018P00012500 P 10/18/14 12.5 0.00 0.10
TE 141018P00015000 P 10/18/14 15.0 0.00 0.10
TE 141018P00017500 P 10/18/14 17.5 0.10 0.20
TE 141018P00020000 P 10/18/14 20.0 1.90 2.20
TE 141018P00022500 P 10/18/14 22.5 4.30 4.70
TE 141018P00025000 P 10/18/14 25.0 6.10 7.70
TE 141018P00030000 P 10/18/14 30.0 11.20 12.80
TE 141122C00002500 C 11/22/14 2.5 15.10 15.80
TE 141122C00005000 C 11/22/14 5.0 12.40 13.60
TE 141122C00007500 C 11/22/14 7.5 9.30 11.00
TE 141122C00010000 C 11/22/14 10.0 7.30 9.00
TE 141122C00012500 C 11/22/14 12.5 4.90 5.80
TE 141122C00015000 C 11/22/14 15.0 2.75 3.30
TE 141122C00017500 C 11/22/14 17.5 0.65 0.80
TE 141122C00020000 C 11/22/14 20.0 0.00 0.15
TE 141122C00022500 C 11/22/14 22.5 0.00 0.05
TE 141122C00025000 C 11/22/14 25.0 0.00 0.10
TE 141122C00030000 C 11/22/14 30.0 0.00 0.10
TE 141122P00002500 P 11/22/14 2.5 0.00 0.10
TE 141122P00005000 P 11/22/14 5.0 0.00 0.25
TE 141122P00007500 P 11/22/14 7.5 0.00 0.10
TE 141122P00010000 P 11/22/14 10.0 0.00 0.10
TE 141122P00012500 P 11/22/14 12.5 0.00 0.10
TE 141122P00015000 P 11/22/14 15.0 0.00 0.15
TE 141122P00017500 P 11/22/14 17.5 0.25 0.40
TE 141122P00020000 P 11/22/14 20.0 2.05 2.85
TE 141122P00022500 P 11/22/14 22.5 4.30 5.00
TE 141122P00025000 P 11/22/14 25.0 7.00 7.40
TE 141122P00030000 P 11/22/14 30.0 11.20 12.90
TE 150220C00002500 C 02/20/15 2.5 14.50 16.60
TE 150220C00005000 C 02/20/15 5.0 11.60 14.40
TE 150220C00007500 C 02/20/15 7.5 9.40 11.90
TE 150220C00010000 C 02/20/15 10.0 7.10 8.50
TE 150220C00012500 C 02/20/15 12.5 4.80 6.30
TE 150220C00015000 C 02/20/15 15.0 3.00 3.40
TE 150220C00017500 C 02/20/15 17.5 0.85 1.00
TE 150220C00020000 C 02/20/15 20.0 0.00 0.15
TE 150220C00022500 C 02/20/15 22.5 0.00 0.15
TE 150220C00025000 C 02/20/15 25.0 0.00 0.10
TE 150220C00030000 C 02/20/15 30.0 0.00 0.15
TE 150220C00035000 C 02/20/15 35.0 0.00 0.15
TE 150220P00002500 P 02/20/15 2.5 0.00 0.15
TE 150220P00005000 P 02/20/15 5.0 0.00 0.15
TE 150220P00007500 P 02/20/15 7.5 0.00 0.15
TE 150220P00010000 P 02/20/15 10.0 0.00 0.15
TE 150220P00012500 P 02/20/15 12.5 0.00 0.05
TE 150220P00015000 P 02/20/15 15.0 0.00 0.20
TE 150220P00017500 P 02/20/15 17.5 0.50 0.70
TE 150220P00020000 P 02/20/15 20.0 2.00 2.95
TE 150220P00022500 P 02/20/15 22.5 4.10 5.60
TE 150220P00025000 P 02/20/15 25.0 6.60 8.10
TE 150220P00030000 P 02/20/15 30.0 11.00 13.80
TE 150220P00035000 P 02/20/15 35.0 15.50 19.40

OPRA data is delayed 15 minutes.