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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 140920C00002500 C 09/20/14 2.5 14.90 15.80
TE 140920C00005000 C 09/20/14 5.0 12.20 13.00
TE 140920C00007500 C 09/20/14 7.5 9.70 10.50
TE 140920C00010000 C 09/20/14 10.0 7.20 8.00
TE 140920C00012500 C 09/20/14 12.5 5.10 5.70
TE 140920C00015000 C 09/20/14 15.0 2.65 3.00
TE 140920C00017500 C 09/20/14 17.5 0.40 0.50
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 0.10 0.15
TE 140920P00020000 P 09/20/14 20.0 2.05 2.45
TE 140920P00022500 P 09/20/14 22.5 4.50 5.10
TE 140920P00025000 P 09/20/14 25.0 6.70 7.80
TE 140920P00030000 P 09/20/14 30.0 11.40 12.80
TE 140920P00035000 P 09/20/14 35.0 16.30 18.30
TE 141018C00002500 C 10/18/14 2.5 15.00 15.70
TE 141018C00005000 C 10/18/14 5.0 11.20 14.70
TE 141018C00007500 C 10/18/14 7.5 9.20 10.60
TE 141018C00010000 C 10/18/14 10.0 7.00 8.10
TE 141018C00012500 C 10/18/14 12.5 4.80 5.50
TE 141018C00015000 C 10/18/14 15.0 2.70 3.00
TE 141018C00017500 C 10/18/14 17.5 0.50 0.65
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 0.20 0.25
TE 141018P00020000 P 10/18/14 20.0 2.05 2.35
TE 141018P00022500 P 10/18/14 22.5 4.50 4.90
TE 141018P00025000 P 10/18/14 25.0 6.40 8.00
TE 141018P00030000 P 10/18/14 30.0 11.40 12.80
TE 141122C00002500 C 11/22/14 2.5 14.10 15.90
TE 141122C00005000 C 11/22/14 5.0 10.80 15.20
TE 141122C00007500 C 11/22/14 7.5 8.30 12.70
TE 141122C00010000 C 11/22/14 10.0 5.90 10.20
TE 141122C00012500 C 11/22/14 12.5 5.00 6.00
TE 141122C00015000 C 11/22/14 15.0 2.50 3.50
TE 141122C00017500 C 11/22/14 17.5 0.60 0.75
TE 141122C00020000 C 11/22/14 20.0 0.00 0.10
TE 141122C00022500 C 11/22/14 22.5 0.00 0.05
TE 141122C00025000 C 11/22/14 25.0 0.00 0.15
TE 141122C00030000 C 11/22/14 30.0 0.00 0.15
TE 141122P00002500 P 11/22/14 2.5 0.00 0.15
TE 141122P00005000 P 11/22/14 5.0 0.00 0.10
TE 141122P00007500 P 11/22/14 7.5 0.00 0.15
TE 141122P00010000 P 11/22/14 10.0 0.00 0.10
TE 141122P00012500 P 11/22/14 12.5 0.00 0.05
TE 141122P00015000 P 11/22/14 15.0 0.00 0.15
TE 141122P00017500 P 11/22/14 17.5 0.35 0.50
TE 141122P00020000 P 11/22/14 20.0 2.30 2.60
TE 141122P00022500 P 11/22/14 22.5 4.20 5.30
TE 141122P00025000 P 11/22/14 25.0 6.70 8.00
TE 141122P00030000 P 11/22/14 30.0 11.60 14.70
TE 150220C00002500 C 02/20/15 2.5 14.10 15.90
TE 150220C00005000 C 02/20/15 5.0 10.80 15.20
TE 150220C00007500 C 02/20/15 7.5 8.30 12.70
TE 150220C00010000 C 02/20/15 10.0 7.40 8.40
TE 150220C00012500 C 02/20/15 12.5 5.10 5.90
TE 150220C00015000 C 02/20/15 15.0 2.70 3.00
TE 150220C00017500 C 02/20/15 17.5 0.65 0.85
TE 150220C00020000 C 02/20/15 20.0 0.00 0.20
TE 150220C00022500 C 02/20/15 22.5 0.00 0.15
TE 150220C00025000 C 02/20/15 25.0 0.00 0.25
TE 150220C00030000 C 02/20/15 30.0 0.00 0.20
TE 150220C00035000 C 02/20/15 35.0 0.00 0.20
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 0.25
TE 150220P00010000 P 02/20/15 10.0 0.00 0.20
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 0.70 0.80
TE 150220P00020000 P 02/20/15 20.0 2.30 2.85
TE 150220P00022500 P 02/20/15 22.5 4.50 5.40
TE 150220P00025000 P 02/20/15 25.0 6.00 7.90
TE 150220P00030000 P 02/20/15 30.0 10.50 13.20
TE 150220P00035000 P 02/20/15 35.0 15.40 17.90

OPRA data is delayed 15 minutes.