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 (2014-12-19)Premium Content

Integrys Energy Group Inc (TEG)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 141220C00035000 C 12/20/14 35.0 39.70 44.40
TEG 141220C00040000 C 12/20/14 40.0 34.80 39.50
TEG 141220C00045000 C 12/20/14 45.0 29.70 34.40
TEG 141220C00050000 C 12/20/14 50.0 24.70 29.40
TEG 141220C00055000 C 12/20/14 55.0 19.70 24.50
TEG 141220C00060000 C 12/20/14 60.0 15.30 19.00
TEG 141220C00065000 C 12/20/14 65.0 10.30 14.10
TEG 141220C00070000 C 12/20/14 70.0 5.30 9.50
TEG 141220C00075000 C 12/20/14 75.0 0.30 4.40
TEG 141220C00080000 C 12/20/14 80.0 0.00 4.90
TEG 141220C00085000 C 12/20/14 85.0 0.00 4.90
TEG 141220C00090000 C 12/20/14 90.0 0.00 4.90
TEG 141220C00095000 C 12/20/14 95.0 0.00 4.90
TEG 141220C00100000 C 12/20/14 100.0 0.00 0.60
TEG 141220P00035000 P 12/20/14 35.0 0.00 0.05
TEG 141220P00040000 P 12/20/14 40.0 0.00 0.05
TEG 141220P00045000 P 12/20/14 45.0 0.00 0.05
TEG 141220P00050000 P 12/20/14 50.0 0.00 4.90
TEG 141220P00055000 P 12/20/14 55.0 0.00 4.90
TEG 141220P00060000 P 12/20/14 60.0 0.00 0.20
TEG 141220P00065000 P 12/20/14 65.0 0.00 4.90
TEG 141220P00070000 P 12/20/14 70.0 0.00 0.65
TEG 141220P00075000 P 12/20/14 75.0 0.00 4.90
TEG 141220P00080000 P 12/20/14 80.0 0.50 4.90
TEG 141220P00085000 P 12/20/14 85.0 5.50 9.70
TEG 141220P00090000 P 12/20/14 90.0 10.90 14.70
TEG 141220P00095000 P 12/20/14 95.0 15.60 20.30
TEG 141220P00100000 P 12/20/14 100.0 21.60 23.90
TEG 150117C00040000 C 01/17/15 40.0 34.90 39.20
TEG 150117C00045000 C 01/17/15 45.0 29.80 34.50
TEG 150117C00050000 C 01/17/15 50.0 24.70 29.40
TEG 150117C00055000 C 01/17/15 55.0 19.60 24.40
TEG 150117C00060000 C 01/17/15 60.0 14.60 19.50
TEG 150117C00065000 C 01/17/15 65.0 9.60 14.50
TEG 150117C00070000 C 01/17/15 70.0 5.40 9.10
TEG 150117C00075000 C 01/17/15 75.0 0.50 4.70
TEG 150117C00080000 C 01/17/15 80.0 0.00 4.00
TEG 150117C00085000 C 01/17/15 85.0 0.00 4.90
TEG 150117C00090000 C 01/17/15 90.0 0.00 4.90
TEG 150117C00095000 C 01/17/15 95.0 0.00 4.90
TEG 150117C00100000 C 01/17/15 100.0 0.00 4.80
TEG 150117C00105000 C 01/17/15 105.0 0.00 0.55
TEG 150117P00040000 P 01/17/15 40.0 0.00 0.05
TEG 150117P00045000 P 01/17/15 45.0 0.00 0.10
TEG 150117P00050000 P 01/17/15 50.0 0.00 0.10
TEG 150117P00055000 P 01/17/15 55.0 0.00 4.90
TEG 150117P00060000 P 01/17/15 60.0 0.00 4.90
TEG 150117P00065000 P 01/17/15 65.0 0.00 4.90
TEG 150117P00070000 P 01/17/15 70.0 0.00 0.50
TEG 150117P00075000 P 01/17/15 75.0 0.00 1.85
TEG 150117P00080000 P 01/17/15 80.0 1.20 5.20
TEG 150117P00085000 P 01/17/15 85.0 5.90 9.70
TEG 150117P00090000 P 01/17/15 90.0 10.70 14.90
TEG 150117P00095000 P 01/17/15 95.0 15.60 19.90
TEG 150117P00100000 P 01/17/15 100.0 21.00 24.70
TEG 150117P00105000 P 01/17/15 105.0 26.00 29.20
TEG 150220C00035000 C 02/20/15 35.0 39.80 44.50
TEG 150220C00040000 C 02/20/15 40.0 34.70 39.40
TEG 150220C00045000 C 02/20/15 45.0 29.70 34.40
TEG 150220C00050000 C 02/20/15 50.0 24.80 29.50
TEG 150220C00055000 C 02/20/15 55.0 20.20 24.50
TEG 150220C00060000 C 02/20/15 60.0 15.20 19.50
TEG 150220C00065000 C 02/20/15 65.0 10.20 14.50
TEG 150220C00070000 C 02/20/15 70.0 5.60 8.60
TEG 150220C00075000 C 02/20/15 75.0 1.45 4.60
TEG 150220C00080000 C 02/20/15 80.0 0.00 0.80
TEG 150220C00085000 C 02/20/15 85.0 0.00 2.75
TEG 150220C00090000 C 02/20/15 90.0 0.00 1.25
TEG 150220P00035000 P 02/20/15 35.0 0.00 0.05
TEG 150220P00040000 P 02/20/15 40.0 0.00 4.90
TEG 150220P00045000 P 02/20/15 45.0 0.00 0.10
TEG 150220P00050000 P 02/20/15 50.0 0.00 3.10
TEG 150220P00055000 P 02/20/15 55.0 0.00 0.90
TEG 150220P00060000 P 02/20/15 60.0 0.00 3.30
TEG 150220P00065000 P 02/20/15 65.0 0.00 1.00
TEG 150220P00070000 P 02/20/15 70.0 0.00 3.50
TEG 150220P00075000 P 02/20/15 75.0 0.05 2.10
TEG 150220P00080000 P 02/20/15 80.0 1.50 5.60
TEG 150220P00085000 P 02/20/15 85.0 5.80 9.70
TEG 150220P00090000 P 02/20/15 90.0 11.10 14.70
TEG 150515C00035000 C 05/15/15 35.0 40.20 44.50
TEG 150515C00040000 C 05/15/15 40.0 35.10 39.50
TEG 150515C00045000 C 05/15/15 45.0 30.20 34.50
TEG 150515C00050000 C 05/15/15 50.0 25.10 29.50
TEG 150515C00055000 C 05/15/15 55.0 20.20 24.50
TEG 150515C00060000 C 05/15/15 60.0 15.10 19.40
TEG 150515C00065000 C 05/15/15 65.0 10.00 14.50
TEG 150515C00070000 C 05/15/15 70.0 5.40 9.30
TEG 150515C00075000 C 05/15/15 75.0 1.75 5.60
TEG 150515C00080000 C 05/15/15 80.0 0.10 3.90
TEG 150515C00085000 C 05/15/15 85.0 0.00 3.00
TEG 150515C00090000 C 05/15/15 90.0 0.00 2.35
TEG 150515C00095000 C 05/15/15 95.0 0.00 4.90
TEG 150515C00100000 C 05/15/15 100.0 0.00 0.50
TEG 150515P00035000 P 05/15/15 35.0 0.00 0.55
TEG 150515P00040000 P 05/15/15 40.0 0.00 0.05
TEG 150515P00045000 P 05/15/15 45.0 0.00 4.90
TEG 150515P00050000 P 05/15/15 50.0 0.00 1.25
TEG 150515P00055000 P 05/15/15 55.0 0.00 2.70
TEG 150515P00060000 P 05/15/15 60.0 0.00 2.75
TEG 150515P00065000 P 05/15/15 65.0 0.00 2.85
TEG 150515P00070000 P 05/15/15 70.0 0.00 3.40
TEG 150515P00075000 P 05/15/15 75.0 0.10 4.90
TEG 150515P00080000 P 05/15/15 80.0 3.20 6.10
TEG 150515P00085000 P 05/15/15 85.0 7.50 11.00
TEG 150515P00090000 P 05/15/15 90.0 12.00 15.90
TEG 150515P00095000 P 05/15/15 95.0 16.80 20.90
TEG 150515P00100000 P 05/15/15 100.0 21.90 25.20

OPRA data is delayed 15 minutes.