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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 141018C00002500 C 10/18/14 2.5 13.70 15.30
TE 141018C00005000 C 10/18/14 5.0 10.10 13.10
TE 141018C00007500 C 10/18/14 7.5 7.60 10.30
TE 141018C00010000 C 10/18/14 10.0 5.20 9.70
TE 141018C00012500 C 10/18/14 12.5 2.60 5.30
TE 141018C00015000 C 10/18/14 15.0 1.15 2.55
TE 141018C00017500 C 10/18/14 17.5 0.15 0.30
TE 141018C00020000 C 10/18/14 20.0 0.00 0.05
TE 141018C00022500 C 10/18/14 22.5 0.00 0.30
TE 141018C00025000 C 10/18/14 25.0 0.00 0.10
TE 141018C00030000 C 10/18/14 30.0 0.00 0.25
TE 141018P00002500 P 10/18/14 2.5 0.00 0.10
TE 141018P00005000 P 10/18/14 5.0 0.00 0.30
TE 141018P00007500 P 10/18/14 7.5 0.00 0.10
TE 141018P00010000 P 10/18/14 10.0 0.00 0.30
TE 141018P00012500 P 10/18/14 12.5 0.00 0.30
TE 141018P00015000 P 10/18/14 15.0 0.00 0.15
TE 141018P00017500 P 10/18/14 17.5 0.25 0.40
TE 141018P00020000 P 10/18/14 20.0 2.40 2.75
TE 141018P00022500 P 10/18/14 22.5 3.10 7.20
TE 141018P00025000 P 10/18/14 25.0 5.40 9.90
TE 141018P00030000 P 10/18/14 30.0 10.70 12.90
TE 141122C00002500 C 11/22/14 2.5 14.10 16.40
TE 141122C00005000 C 11/22/14 5.0 10.10 13.90
TE 141122C00007500 C 11/22/14 7.5 7.60 10.40
TE 141122C00010000 C 11/22/14 10.0 7.20 7.70
TE 141122C00012500 C 11/22/14 12.5 3.20 6.60
TE 141122C00015000 C 11/22/14 15.0 2.35 2.60
TE 141122C00017500 C 11/22/14 17.5 0.30 0.45
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 0.30
TE 141122C00030000 C 11/22/14 30.0 0.00 0.25
TE 141122P00002500 P 11/22/14 2.5 0.00 0.45
TE 141122P00005000 P 11/22/14 5.0 0.00 0.45
TE 141122P00007500 P 11/22/14 7.5 0.00 0.10
TE 141122P00010000 P 11/22/14 10.0 0.00 0.30
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 0.50 0.65
TE 141122P00020000 P 11/22/14 20.0 2.60 3.00
TE 141122P00022500 P 11/22/14 22.5 3.50 6.90
TE 141122P00025000 P 11/22/14 25.0 5.50 10.00
TE 141122P00030000 P 11/22/14 30.0 10.80 13.90
TE 150220C00002500 C 02/20/15 2.5 12.70 17.20
TE 150220C00005000 C 02/20/15 5.0 11.90 13.00
TE 150220C00007500 C 02/20/15 7.5 9.40 10.30
TE 150220C00010000 C 02/20/15 10.0 7.00 7.80
TE 150220C00012500 C 02/20/15 12.5 4.80 5.10
TE 150220C00015000 C 02/20/15 15.0 2.40 2.65
TE 150220C00017500 C 02/20/15 17.5 0.55 0.60
TE 150220C00020000 C 02/20/15 20.0 0.00 0.10
TE 150220C00022500 C 02/20/15 22.5 0.00 0.25
TE 150220C00025000 C 02/20/15 25.0 0.00 0.15
TE 150220C00030000 C 02/20/15 30.0 0.00 0.15
TE 150220C00035000 C 02/20/15 35.0 0.00 0.10
TE 150220P00002500 P 02/20/15 2.5 0.00 0.10
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 0.05 0.20
TE 150220P00017500 P 02/20/15 17.5 0.85 1.05
TE 150220P00020000 P 02/20/15 20.0 2.75 3.20
TE 150220P00022500 P 02/20/15 22.5 5.20 5.60
TE 150220P00025000 P 02/20/15 25.0 7.60 8.10
TE 150220P00030000 P 02/20/15 30.0 12.40 13.40
TE 150220P00035000 P 02/20/15 35.0 16.20 19.10
TE 150515C00002500 C 05/15/15 2.5 13.80 16.00
TE 150515C00005000 C 05/15/15 5.0 11.90 13.00
TE 150515C00007500 C 05/15/15 7.5 9.40 10.50
TE 150515C00010000 C 05/15/15 10.0 6.80 8.00
TE 150515C00012500 C 05/15/15 12.5 4.80 5.10
TE 150515C00015000 C 05/15/15 15.0 2.35 4.80
TE 150515C00017500 C 05/15/15 17.5 0.45 1.15
TE 150515C00020000 C 05/15/15 20.0 0.05 0.15
TE 150515C00022500 C 05/15/15 22.5 0.00 0.20
TE 150515C00025000 C 05/15/15 25.0 0.00 0.20
TE 150515C00030000 C 05/15/15 30.0 0.00 0.20
TE 150515C00035000 C 05/15/15 35.0 0.00 0.20
TE 150515P00002500 P 05/15/15 2.5 0.00 0.20
TE 150515P00005000 P 05/15/15 5.0 0.00 0.20
TE 150515P00007500 P 05/15/15 7.5 0.00 0.20
TE 150515P00010000 P 05/15/15 10.0 0.00 0.25
TE 150515P00012500 P 05/15/15 12.5 0.00 0.30
TE 150515P00015000 P 05/15/15 15.0 0.15 0.40
TE 150515P00017500 P 05/15/15 17.5 0.35 2.15
TE 150515P00020000 P 05/15/15 20.0 2.35 5.50
TE 150515P00022500 P 05/15/15 22.5 5.30 8.00
TE 150515P00025000 P 05/15/15 25.0 5.90 10.50
TE 150515P00030000 P 05/15/15 30.0 12.60 15.50
TE 150515P00035000 P 05/15/15 35.0 16.50 20.40

OPRA data is delayed 15 minutes.