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 (2015-05-22)Premium Content

Teco Energy (TE)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 150619C00002500 C 06/19/15 2.5 16.10 17.00
TE 150619C00005000 C 06/19/15 5.0 12.30 15.90
TE 150619C00007500 C 06/19/15 7.5 9.30 13.30
TE 150619C00010000 C 06/19/15 10.0 8.70 9.60
TE 150619C00012500 C 06/19/15 12.5 6.20 7.20
TE 150619C00015000 C 06/19/15 15.0 3.80 4.60
TE 150619C00017500 C 06/19/15 17.5 1.35 1.80
TE 150619C00020000 C 06/19/15 20.0 0.05 0.10
TE 150619C00022500 C 06/19/15 22.5 0.00 0.05
TE 150619C00025000 C 06/19/15 25.0 0.00 0.10
TE 150619C00030000 C 06/19/15 30.0 0.00 0.10
TE 150619C00035000 C 06/19/15 35.0 0.00 0.10
TE 150619P00002500 P 06/19/15 2.5 0.00 0.10
TE 150619P00005000 P 06/19/15 5.0 0.00 0.10
TE 150619P00007500 P 06/19/15 7.5 0.00 0.10
TE 150619P00010000 P 06/19/15 10.0 0.00 0.10
TE 150619P00012500 P 06/19/15 12.5 0.00 0.10
TE 150619P00015000 P 06/19/15 15.0 0.00 0.15
TE 150619P00017500 P 06/19/15 17.5 0.00 0.15
TE 150619P00020000 P 06/19/15 20.0 0.90 1.20
TE 150619P00022500 P 06/19/15 22.5 3.20 3.90
TE 150619P00025000 P 06/19/15 25.0 4.10 7.70
TE 150619P00030000 P 06/19/15 30.0 9.00 12.80
TE 150619P00035000 P 06/19/15 35.0 15.40 16.50
TE 150717C00002500 C 07/17/15 2.5 16.10 17.10
TE 150717C00005000 C 07/17/15 5.0 12.40 15.70
TE 150717C00007500 C 07/17/15 7.5 9.80 13.30
TE 150717C00010000 C 07/17/15 10.0 7.40 10.10
TE 150717C00012500 C 07/17/15 12.5 6.30 6.80
TE 150717C00015000 C 07/17/15 15.0 3.90 4.30
TE 150717C00017500 C 07/17/15 17.5 1.50 1.85
TE 150717C00020000 C 07/17/15 20.0 0.10 0.25
TE 150717C00022500 C 07/17/15 22.5 0.00 0.15
TE 150717C00025000 C 07/17/15 25.0 0.00 0.10
TE 150717C00030000 C 07/17/15 30.0 0.00 0.10
TE 150717C00035000 C 07/17/15 35.0 0.00 0.10
TE 150717P00002500 P 07/17/15 2.5 0.00 0.10
TE 150717P00005000 P 07/17/15 5.0 0.00 0.10
TE 150717P00007500 P 07/17/15 7.5 0.00 0.10
TE 150717P00010000 P 07/17/15 10.0 0.00 0.10
TE 150717P00012500 P 07/17/15 12.5 0.00 0.15
TE 150717P00015000 P 07/17/15 15.0 0.00 0.15
TE 150717P00017500 P 07/17/15 17.5 0.00 0.20
TE 150717P00020000 P 07/17/15 20.0 0.90 1.10
TE 150717P00022500 P 07/17/15 22.5 3.20 3.70
TE 150717P00025000 P 07/17/15 25.0 5.70 6.20
TE 150717P00030000 P 07/17/15 30.0 10.20 11.60
TE 150717P00035000 P 07/17/15 35.0 15.60 16.30
TE 150821C00005000 C 08/21/15 5.0 13.50 14.70
TE 150821C00007500 C 08/21/15 7.5 9.70 13.40
TE 150821C00010000 C 08/21/15 10.0 6.80 10.90
TE 150821C00012500 C 08/21/15 12.5 6.20 7.30
TE 150821C00015000 C 08/21/15 15.0 3.70 4.70
TE 150821C00017500 C 08/21/15 17.5 1.55 1.90
TE 150821C00020000 C 08/21/15 20.0 0.20 0.30
TE 150821C00022500 C 08/21/15 22.5 0.00 0.15
TE 150821C00025000 C 08/21/15 25.0 0.00 0.15
TE 150821C00030000 C 08/21/15 30.0 0.00 0.20
TE 150821C00035000 C 08/21/15 35.0 0.00 0.30
TE 150821P00005000 P 08/21/15 5.0 0.00 0.15
TE 150821P00007500 P 08/21/15 7.5 0.00 0.15
TE 150821P00010000 P 08/21/15 10.0 0.00 0.30
TE 150821P00012500 P 08/21/15 12.5 0.00 0.20
TE 150821P00015000 P 08/21/15 15.0 0.00 0.20
TE 150821P00017500 P 08/21/15 17.5 0.15 0.30
TE 150821P00020000 P 08/21/15 20.0 1.15 1.55
TE 150821P00022500 P 08/21/15 22.5 3.40 3.90
TE 150821P00025000 P 08/21/15 25.0 5.50 6.80
TE 150821P00030000 P 08/21/15 30.0 10.00 12.20
TE 150821P00035000 P 08/21/15 35.0 15.50 16.80
TE 151120C00002500 C 11/20/15 2.5 16.00 17.20
TE 151120C00005000 C 11/20/15 5.0 11.80 16.00
TE 151120C00007500 C 11/20/15 7.5 9.30 13.50
TE 151120C00010000 C 11/20/15 10.0 6.90 10.90
TE 151120C00012500 C 11/20/15 12.5 6.20 7.10
TE 151120C00015000 C 11/20/15 15.0 3.90 4.30
TE 151120C00017500 C 11/20/15 17.5 1.65 2.00
TE 151120C00020000 C 11/20/15 20.0 0.40 0.50
TE 151120C00022500 C 11/20/15 22.5 0.00 0.25
TE 151120C00025000 C 11/20/15 25.0 0.00 0.25
TE 151120C00030000 C 11/20/15 30.0 0.00 0.25
TE 151120C00035000 C 11/20/15 35.0 0.00 0.25
TE 151120P00002500 P 11/20/15 2.5 0.00 0.20
TE 151120P00005000 P 11/20/15 5.0 0.00 0.20
TE 151120P00007500 P 11/20/15 7.5 0.00 0.20
TE 151120P00010000 P 11/20/15 10.0 0.00 0.20
TE 151120P00012500 P 11/20/15 12.5 0.00 0.20
TE 151120P00015000 P 11/20/15 15.0 0.00 0.30
TE 151120P00017500 P 11/20/15 17.5 0.45 0.55
TE 151120P00020000 P 11/20/15 20.0 1.45 1.90
TE 151120P00022500 P 11/20/15 22.5 3.10 4.80
TE 151120P00025000 P 11/20/15 25.0 5.30 7.30
TE 151120P00030000 P 11/20/15 30.0 10.20 12.10
TE 151120P00035000 P 11/20/15 35.0 15.50 17.00

OPRA data is delayed 15 minutes.