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 (2014-05-23)Premium Content

Teco Energy (TE)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 140816C00002500 C 08/16/14 2.5 14.80 15.70
TE 140816C00005000 C 08/16/14 5.0 12.40 13.20
TE 140816C00007500 C 08/16/14 7.5 9.90 11.00
TE 140816C00010000 C 08/16/14 10.0 7.40 8.10
TE 140816C00012500 C 08/16/14 12.5 5.20 5.60
TE 140816C00015000 C 08/16/14 15.0 2.75 3.10
TE 140816C00017500 C 08/16/14 17.5 0.40 0.50
TE 140816C00020000 C 08/16/14 20.0 0.00 0.10
TE 140816C00022500 C 08/16/14 22.5 0.00 0.25
TE 140816C00025000 C 08/16/14 25.0 0.00 0.25
TE 140816C00030000 C 08/16/14 30.0 0.00 0.25
TE 140816P00002500 P 08/16/14 2.5 0.00 0.25
TE 140816P00005000 P 08/16/14 5.0 0.00 0.25
TE 140816P00007500 P 08/16/14 7.5 0.00 0.25
TE 140816P00010000 P 08/16/14 10.0 0.00 0.25
TE 140816P00012500 P 08/16/14 12.5 0.00 0.05
TE 140816P00015000 P 08/16/14 15.0 0.00 0.10
TE 140816P00017500 P 08/16/14 17.5 0.10 0.25
TE 140816P00020000 P 08/16/14 20.0 2.15 2.45
TE 140816P00022500 P 08/16/14 22.5 4.60 5.00
TE 140816P00025000 P 08/16/14 25.0 6.60 7.90
TE 140816P00030000 P 08/16/14 30.0 11.20 13.00
TE 140920C00002500 C 09/20/14 2.5 13.80 16.20
TE 140920C00005000 C 09/20/14 5.0 12.30 13.20
TE 140920C00007500 C 09/20/14 7.5 8.90 11.00
TE 140920C00010000 C 09/20/14 10.0 6.40 8.60
TE 140920C00012500 C 09/20/14 12.5 4.90 6.00
TE 140920C00015000 C 09/20/14 15.0 2.80 3.20
TE 140920C00017500 C 09/20/14 17.5 0.45 0.70
TE 140920C00020000 C 09/20/14 20.0 0.00 0.15
TE 140920C00022500 C 09/20/14 22.5 0.00 0.25
TE 140920C00025000 C 09/20/14 25.0 0.00 0.25
TE 140920C00030000 C 09/20/14 30.0 0.00 0.25
TE 140920C00035000 C 09/20/14 35.0 0.00 0.25
TE 140920P00002500 P 09/20/14 2.5 0.00 0.25
TE 140920P00005000 P 09/20/14 5.0 0.00 0.25
TE 140920P00007500 P 09/20/14 7.5 0.00 0.25
TE 140920P00010000 P 09/20/14 10.0 0.00 0.25
TE 140920P00012500 P 09/20/14 12.5 0.00 0.25
TE 140920P00015000 P 09/20/14 15.0 0.00 0.15
TE 140920P00017500 P 09/20/14 17.5 0.15 0.35
TE 140920P00020000 P 09/20/14 20.0 2.10 2.45
TE 140920P00022500 P 09/20/14 22.5 4.60 5.00
TE 140920P00025000 P 09/20/14 25.0 6.70 7.80
TE 140920P00030000 P 09/20/14 30.0 11.80 12.80
TE 140920P00035000 P 09/20/14 35.0 16.60 18.00
TE 141122C00002500 C 11/22/14 2.5 15.10 15.70
TE 141122C00005000 C 11/22/14 5.0 12.60 13.20
TE 141122C00007500 C 11/22/14 7.5 8.70 10.70
TE 141122C00010000 C 11/22/14 10.0 7.70 8.20
TE 141122C00012500 C 11/22/14 12.5 4.90 5.90
TE 141122C00015000 C 11/22/14 15.0 2.75 3.20
TE 141122C00017500 C 11/22/14 17.5 0.55 0.70
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 0.05
TE 141122C00030000 C 11/22/14 30.0 0.00 0.25
TE 141122P00002500 P 11/22/14 2.5 0.00 0.25
TE 141122P00005000 P 11/22/14 5.0 0.00 0.25
TE 141122P00007500 P 11/22/14 7.5 0.00 0.25
TE 141122P00010000 P 11/22/14 10.0 0.00 0.25
TE 141122P00012500 P 11/22/14 12.5 0.00 0.05
TE 141122P00015000 P 11/22/14 15.0 0.00 0.10
TE 141122P00017500 P 11/22/14 17.5 0.45 0.60
TE 141122P00020000 P 11/22/14 20.0 2.25 2.70
TE 141122P00022500 P 11/22/14 22.5 4.80 5.20
TE 141122P00025000 P 11/22/14 25.0 6.90 7.80
TE 141122P00030000 P 11/22/14 30.0 12.10 12.90
TE 150220C00002500 C 02/20/15 2.5 13.20 16.60
TE 150220C00005000 C 02/20/15 5.0 10.60 14.70
TE 150220C00007500 C 02/20/15 7.5 9.60 11.40
TE 150220C00010000 C 02/20/15 10.0 7.70 8.80
TE 150220C00012500 C 02/20/15 12.5 5.20 6.00
TE 150220C00015000 C 02/20/15 15.0 2.75 3.20
TE 150220C00017500 C 02/20/15 17.5 0.65 0.90
TE 150220C00020000 C 02/20/15 20.0 0.00 0.25
TE 150220C00022500 C 02/20/15 22.5 0.00 0.25
TE 150220C00025000 C 02/20/15 25.0 0.00 0.25
TE 150220C00030000 C 02/20/15 30.0 0.00 0.25
TE 150220C00035000 C 02/20/15 35.0 0.00 0.25
TE 150220P00002500 P 02/20/15 2.5 0.00 0.25
TE 150220P00005000 P 02/20/15 5.0 0.00 0.25
TE 150220P00007500 P 02/20/15 7.5 0.00 0.25
TE 150220P00010000 P 02/20/15 10.0 0.00 0.25
TE 150220P00012500 P 02/20/15 12.5 0.00 0.25
TE 150220P00015000 P 02/20/15 15.0 0.00 0.30
TE 150220P00017500 P 02/20/15 17.5 0.85 0.90
TE 150220P00020000 P 02/20/15 20.0 2.55 2.95
TE 150220P00022500 P 02/20/15 22.5 5.00 5.40
TE 150220P00025000 P 02/20/15 25.0 6.90 8.70
TE 150220P00030000 P 02/20/15 30.0 12.00 13.40
TE 150220P00035000 P 02/20/15 35.0 17.30 18.10

OPRA data is delayed 15 minutes.