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 (2014-11-21)Premium Content

Teco Energy (TE)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 141220C00002500 C 12/20/14 2.5 17.10 17.70
TE 141220C00005000 C 12/20/14 5.0 12.70 17.10
TE 141220C00007500 C 12/20/14 7.5 10.20 14.60
TE 141220C00010000 C 12/20/14 10.0 7.80 11.20
TE 141220C00012500 C 12/20/14 12.5 6.90 8.00
TE 141220C00015000 C 12/20/14 15.0 4.50 5.30
TE 141220C00017500 C 12/20/14 17.5 2.20 2.50
TE 141220C00020000 C 12/20/14 20.0 0.00 0.05
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 0.10
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 0.10
TE 141220P00020000 P 12/20/14 20.0 0.00 0.25
TE 141220P00022500 P 12/20/14 22.5 2.45 2.80
TE 141220P00025000 P 12/20/14 25.0 4.60 5.50
TE 141220P00030000 P 12/20/14 30.0 9.60 11.00
TE 141220P00035000 P 12/20/14 35.0 14.80 15.40
TE 150117C00005000 C 01/17/15 5.0 14.60 15.10
TE 150117C00007500 C 01/17/15 7.5 10.10 12.60
TE 150117C00010000 C 01/17/15 10.0 8.10 10.10
TE 150117C00012500 C 01/17/15 12.5 7.20 7.60
TE 150117C00015000 C 01/17/15 15.0 4.70 5.10
TE 150117C00017500 C 01/17/15 17.5 2.25 2.60
TE 150117C00020000 C 01/17/15 20.0 0.20 0.30
TE 150117C00022500 C 01/17/15 22.5 0.00 0.15
TE 150117C00025000 C 01/17/15 25.0 0.00 0.10
TE 150117C00030000 C 01/17/15 30.0 0.00 0.10
TE 150117C00035000 C 01/17/15 35.0 0.00 0.10
TE 150117P00005000 P 01/17/15 5.0 0.00 0.10
TE 150117P00007500 P 01/17/15 7.5 0.00 0.10
TE 150117P00010000 P 01/17/15 10.0 0.00 0.10
TE 150117P00012500 P 01/17/15 12.5 0.00 0.10
TE 150117P00015000 P 01/17/15 15.0 0.00 0.10
TE 150117P00017500 P 01/17/15 17.5 0.00 0.10
TE 150117P00020000 P 01/17/15 20.0 0.30 0.50
TE 150117P00022500 P 01/17/15 22.5 2.50 2.80
TE 150117P00025000 P 01/17/15 25.0 4.90 5.30
TE 150117P00030000 P 01/17/15 30.0 9.80 10.30
TE 150117P00035000 P 01/17/15 35.0 14.80 15.30
TE 150220C00002500 C 02/20/15 2.5 16.90 17.60
TE 150220C00005000 C 02/20/15 5.0 12.60 16.40
TE 150220C00007500 C 02/20/15 7.5 10.30 14.00
TE 150220C00010000 C 02/20/15 10.0 8.90 11.30
TE 150220C00012500 C 02/20/15 12.5 7.00 7.70
TE 150220C00015000 C 02/20/15 15.0 4.70 5.10
TE 150220C00017500 C 02/20/15 17.5 2.25 2.55
TE 150220C00020000 C 02/20/15 20.0 0.35 0.50
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 0.10
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 0.10
TE 150220P00010000 P 02/20/15 10.0 0.00 0.10
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 0.00 0.15
TE 150220P00020000 P 02/20/15 20.0 0.65 0.85
TE 150220P00022500 P 02/20/15 22.5 2.70 3.10
TE 150220P00025000 P 02/20/15 25.0 5.10 5.60
TE 150220P00030000 P 02/20/15 30.0 10.10 10.60
TE 150220P00035000 P 02/20/15 35.0 14.80 15.70
TE 150515C00002500 C 05/15/15 2.5 16.90 18.00
TE 150515C00005000 C 05/15/15 5.0 14.30 15.60
TE 150515C00007500 C 05/15/15 7.5 11.80 13.10
TE 150515C00010000 C 05/15/15 10.0 8.60 11.30
TE 150515C00012500 C 05/15/15 12.5 7.00 7.90
TE 150515C00015000 C 05/15/15 15.0 4.70 5.10
TE 150515C00017500 C 05/15/15 17.5 2.35 2.70
TE 150515C00020000 C 05/15/15 20.0 0.60 0.75
TE 150515C00022500 C 05/15/15 22.5 0.00 0.15
TE 150515C00025000 C 05/15/15 25.0 0.00 0.20
TE 150515C00030000 C 05/15/15 30.0 0.00 0.15
TE 150515C00035000 C 05/15/15 35.0 0.00 0.15
TE 150515P00002500 P 05/15/15 2.5 0.00 0.15
TE 150515P00005000 P 05/15/15 5.0 0.00 0.15
TE 150515P00007500 P 05/15/15 7.5 0.00 0.15
TE 150515P00010000 P 05/15/15 10.0 0.00 0.15
TE 150515P00012500 P 05/15/15 12.5 0.00 0.20
TE 150515P00015000 P 05/15/15 15.0 0.00 0.20
TE 150515P00017500 P 05/15/15 17.5 0.15 0.40
TE 150515P00020000 P 05/15/15 20.0 1.05 1.25
TE 150515P00022500 P 05/15/15 22.5 2.90 3.30
TE 150515P00025000 P 05/15/15 25.0 5.30 5.80
TE 150515P00030000 P 05/15/15 30.0 9.60 11.00
TE 150515P00035000 P 05/15/15 35.0 14.90 16.00

OPRA data is delayed 15 minutes.