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 (2015-08-21)Premium Content

Teco Energy (TE)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 150918C00002500 C 09/18/15 2.5 18.20 19.40
TE 150918C00005000 C 09/18/15 5.0 14.60 18.00
TE 150918C00007500 C 09/18/15 7.5 12.10 15.50
TE 150918C00010000 C 09/18/15 10.0 9.60 13.00
TE 150918C00012500 C 09/18/15 12.5 8.50 9.10
TE 150918C00015000 C 09/18/15 15.0 6.00 6.60
TE 150918C00017500 C 09/18/15 17.5 3.50 4.10
TE 150918C00020000 C 09/18/15 20.0 1.10 2.25
TE 150918C00022500 C 09/18/15 22.5 0.10 0.30
TE 150918C00025000 C 09/18/15 25.0 0.00 0.50
TE 150918C00030000 C 09/18/15 30.0 0.00 0.25
TE 150918C00035000 C 09/18/15 35.0 0.00 0.60
TE 150918P00002500 P 09/18/15 2.5 0.00 0.60
TE 150918P00005000 P 09/18/15 5.0 0.00 0.60
TE 150918P00007500 P 09/18/15 7.5 0.00 0.60
TE 150918P00010000 P 09/18/15 10.0 0.00 0.60
TE 150918P00012500 P 09/18/15 12.5 0.00 0.40
TE 150918P00015000 P 09/18/15 15.0 0.00 0.40
TE 150918P00017500 P 09/18/15 17.5 0.00 0.45
TE 150918P00020000 P 09/18/15 20.0 0.00 0.50
TE 150918P00022500 P 09/18/15 22.5 1.20 1.95
TE 150918P00025000 P 09/18/15 25.0 3.50 4.10
TE 150918P00030000 P 09/18/15 30.0 8.50 9.10
TE 150918P00035000 P 09/18/15 35.0 12.00 15.30
TE 151016C00012500 C 10/16/15 12.5 8.40 9.20
TE 151016C00015000 C 10/16/15 15.0 6.00 6.70
TE 151016C00017500 C 10/16/15 17.5 3.30 4.30
TE 151016C00020000 C 10/16/15 20.0 1.30 1.80
TE 151016C00022500 C 10/16/15 22.5 0.25 0.40
TE 151016C00025000 C 10/16/15 25.0 0.00 0.50
TE 151016C00030000 C 10/16/15 30.0 0.00 0.50
TE 151016P00012500 P 10/16/15 12.5 0.00 0.45
TE 151016P00015000 P 10/16/15 15.0 0.00 0.40
TE 151016P00017500 P 10/16/15 17.5 0.00 0.45
TE 151016P00020000 P 10/16/15 20.0 0.20 0.55
TE 151016P00022500 P 10/16/15 22.5 1.30 2.00
TE 151016P00025000 P 10/16/15 25.0 3.50 4.20
TE 151016P00030000 P 10/16/15 30.0 8.40 9.10
TE 151120C00002500 C 11/20/15 2.5 18.20 19.30
TE 151120C00005000 C 11/20/15 5.0 16.00 16.80
TE 151120C00007500 C 11/20/15 7.5 13.50 14.30
TE 151120C00010000 C 11/20/15 10.0 11.00 11.90
TE 151120C00012500 C 11/20/15 12.5 8.50 9.20
TE 151120C00015000 C 11/20/15 15.0 6.00 6.80
TE 151120C00017500 C 11/20/15 17.5 3.50 4.40
TE 151120C00020000 C 11/20/15 20.0 1.55 1.85
TE 151120C00022500 C 11/20/15 22.5 0.35 0.55
TE 151120C00025000 C 11/20/15 25.0 0.00 0.50
TE 151120C00030000 C 11/20/15 30.0 0.00 0.45
TE 151120C00035000 C 11/20/15 35.0 0.00 0.50
TE 151120P00002500 P 11/20/15 2.5 0.00 0.50
TE 151120P00005000 P 11/20/15 5.0 0.00 0.50
TE 151120P00007500 P 11/20/15 7.5 0.00 0.50
TE 151120P00010000 P 11/20/15 10.0 0.00 0.50
TE 151120P00012500 P 11/20/15 12.5 0.00 0.50
TE 151120P00015000 P 11/20/15 15.0 0.00 0.30
TE 151120P00017500 P 11/20/15 17.5 0.05 0.50
TE 151120P00020000 P 11/20/15 20.0 0.45 0.90
TE 151120P00022500 P 11/20/15 22.5 1.55 2.20
TE 151120P00025000 P 11/20/15 25.0 3.80 4.60
TE 151120P00030000 P 11/20/15 30.0 8.70 9.40
TE 151120P00035000 P 11/20/15 35.0 13.10 15.00
TE 160219C00002500 C 02/19/16 2.5 18.20 21.00
TE 160219C00005000 C 02/19/16 5.0 15.90 16.90
TE 160219C00007500 C 02/19/16 7.5 13.10 14.50
TE 160219C00010000 C 02/19/16 10.0 10.90 12.00
TE 160219C00012500 C 02/19/16 12.5 8.40 9.50
TE 160219C00015000 C 02/19/16 15.0 6.00 7.10
TE 160219C00017500 C 02/19/16 17.5 3.50 5.20
TE 160219C00020000 C 02/19/16 20.0 1.60 2.35
TE 160219C00022500 C 02/19/16 22.5 0.55 0.95
TE 160219C00025000 C 02/19/16 25.0 0.05 0.55
TE 160219C00030000 C 02/19/16 30.0 0.00 0.50
TE 160219C00035000 C 02/19/16 35.0 0.00 0.50
TE 160219P00002500 P 02/19/16 2.5 0.00 0.50
TE 160219P00005000 P 02/19/16 5.0 0.00 0.55
TE 160219P00007500 P 02/19/16 7.5 0.00 0.50
TE 160219P00010000 P 02/19/16 10.0 0.00 0.50
TE 160219P00012500 P 02/19/16 12.5 0.00 0.55
TE 160219P00015000 P 02/19/16 15.0 0.00 1.20
TE 160219P00017500 P 02/19/16 17.5 0.10 0.80
TE 160219P00020000 P 02/19/16 20.0 0.80 1.30
TE 160219P00022500 P 02/19/16 22.5 1.85 4.30
TE 160219P00025000 P 02/19/16 25.0 2.20 5.60
TE 160219P00030000 P 02/19/16 30.0 8.80 9.70
TE 160219P00035000 P 02/19/16 35.0 13.00 15.60

OPRA data is delayed 15 minutes.