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 Oct 23 2014 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 141122C00002500 C 11/22/14 2.5 14.70 18.50
TE 141122C00005000 C 11/22/14 5.0 13.20 16.50
TE 141122C00007500 C 11/22/14 7.5 10.40 14.00
TE 141122C00010000 C 11/22/14 10.0 8.50 9.50
TE 141122C00012500 C 11/22/14 12.5 4.50 9.00
TE 141122C00015000 C 11/22/14 15.0 3.20 5.40
TE 141122C00017500 C 11/22/14 17.5 1.30 2.50
TE 141122C00020000 C 11/22/14 20.0 0.00 0.05
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 0.20
TE 141122P00005000 P 11/22/14 5.0 0.00 0.10
TE 141122P00007500 P 11/22/14 7.5 0.00 0.20
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 0.10
TE 141122P00017500 P 11/22/14 17.5 0.00 0.10
TE 141122P00020000 P 11/22/14 20.0 0.75 1.25
TE 141122P00022500 P 11/22/14 22.5 2.45 4.50
TE 141122P00025000 P 11/22/14 25.0 3.80 8.10
TE 141122P00030000 P 11/22/14 30.0 9.70 12.10
TE 141220C00002500 C 12/20/14 2.5 14.60 18.90
TE 141220C00005000 C 12/20/14 5.0 13.50 16.50
TE 141220C00007500 C 12/20/14 7.5 11.00 14.00
TE 141220C00010000 C 12/20/14 10.0 8.50 11.60
TE 141220C00012500 C 12/20/14 12.5 4.50 9.00
TE 141220C00015000 C 12/20/14 15.0 2.20 6.50
TE 141220C00017500 C 12/20/14 17.5 1.00 4.00
TE 141220C00020000 C 12/20/14 20.0 0.00 0.25
TE 141220C00022500 C 12/20/14 22.5 0.00 0.10
TE 141220C00025000 C 12/20/14 25.0 0.00 0.10
TE 141220C00030000 C 12/20/14 30.0 0.00 0.10
TE 141220C00035000 C 12/20/14 35.0 0.00 0.15
TE 141220P00002500 P 12/20/14 2.5 0.00 0.10
TE 141220P00005000 P 12/20/14 5.0 0.00 0.10
TE 141220P00007500 P 12/20/14 7.5 0.00 0.10
TE 141220P00010000 P 12/20/14 10.0 0.00 0.10
TE 141220P00012500 P 12/20/14 12.5 0.00 0.10
TE 141220P00015000 P 12/20/14 15.0 0.00 0.10
TE 141220P00017500 P 12/20/14 17.5 0.00 0.15
TE 141220P00020000 P 12/20/14 20.0 0.75 1.25
TE 141220P00022500 P 12/20/14 22.5 2.95 3.70
TE 141220P00025000 P 12/20/14 25.0 3.80 8.20
TE 141220P00030000 P 12/20/14 30.0 10.50 11.70
TE 141220P00035000 P 12/20/14 35.0 14.00 18.30
TE 150220C00002500 C 02/20/15 2.5 14.60 19.10
TE 150220C00005000 C 02/20/15 5.0 12.00 16.60
TE 150220C00007500 C 02/20/15 7.5 11.00 14.00
TE 150220C00010000 C 02/20/15 10.0 6.90 11.50
TE 150220C00012500 C 02/20/15 12.5 6.40 6.90
TE 150220C00015000 C 02/20/15 15.0 2.90 4.80
TE 150220C00017500 C 02/20/15 17.5 1.45 1.80
TE 150220C00020000 C 02/20/15 20.0 0.10 0.30
TE 150220C00022500 C 02/20/15 22.5 0.00 0.15
TE 150220C00025000 C 02/20/15 25.0 0.00 0.15
TE 150220C00030000 C 02/20/15 30.0 0.00 0.10
TE 150220C00035000 C 02/20/15 35.0 0.00 0.15
TE 150220P00002500 P 02/20/15 2.5 0.00 0.35
TE 150220P00005000 P 02/20/15 5.0 0.00 0.10
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 0.15
TE 150220P00017500 P 02/20/15 17.5 0.05 0.35
TE 150220P00020000 P 02/20/15 20.0 1.25 1.75
TE 150220P00022500 P 02/20/15 22.5 2.25 5.00
TE 150220P00025000 P 02/20/15 25.0 6.10 6.50
TE 150220P00030000 P 02/20/15 30.0 8.90 13.50
TE 150220P00035000 P 02/20/15 35.0 14.20 18.30
TE 150515C00002500 C 05/15/15 2.5 14.60 19.00
TE 150515C00005000 C 05/15/15 5.0 11.90 16.50
TE 150515C00007500 C 05/15/15 7.5 9.40 14.00
TE 150515C00010000 C 05/15/15 10.0 8.50 11.50
TE 150515C00012500 C 05/15/15 12.5 4.60 8.60
TE 150515C00015000 C 05/15/15 15.0 2.10 4.80
TE 150515C00017500 C 05/15/15 17.5 1.50 2.10
TE 150515C00020000 C 05/15/15 20.0 0.20 0.35
TE 150515C00022500 C 05/15/15 22.5 0.00 0.25
TE 150515C00025000 C 05/15/15 25.0 0.00 0.25
TE 150515C00030000 C 05/15/15 30.0 0.00 0.25
TE 150515C00035000 C 05/15/15 35.0 0.00 0.20
TE 150515P00002500 P 05/15/15 2.5 0.00 0.25
TE 150515P00005000 P 05/15/15 5.0 0.00 0.25
TE 150515P00007500 P 05/15/15 7.5 0.00 0.25
TE 150515P00010000 P 05/15/15 10.0 0.00 0.25
TE 150515P00012500 P 05/15/15 12.5 0.00 0.25
TE 150515P00015000 P 05/15/15 15.0 0.00 0.25
TE 150515P00017500 P 05/15/15 17.5 0.35 0.65
TE 150515P00020000 P 05/15/15 20.0 1.70 2.00
TE 150515P00022500 P 05/15/15 22.5 2.00 4.90
TE 150515P00025000 P 05/15/15 25.0 4.40 8.60
TE 150515P00030000 P 05/15/15 30.0 11.30 11.60
TE 150515P00035000 P 05/15/15 35.0 14.40 18.60

OPRA data is delayed 15 minutes.