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 (2015-03-20)Premium Content

Integrys Energy Group Inc (TEG)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 150417C00040000 C 04/17/15 40.0 30.30 33.80
TEG 150417C00045000 C 04/17/15 45.0 25.40 30.00
TEG 150417C00050000 C 04/17/15 50.0 20.40 25.00
TEG 150417C00055000 C 04/17/15 55.0 15.20 19.70
TEG 150417C00060000 C 04/17/15 60.0 10.20 14.90
TEG 150417C00065000 C 04/17/15 65.0 5.30 10.00
TEG 150417C00070000 C 04/17/15 70.0 0.50 4.50
TEG 150417C00075000 C 04/17/15 75.0 0.00 4.10
TEG 150417C00080000 C 04/17/15 80.0 0.00 4.90
TEG 150417C00085000 C 04/17/15 85.0 0.00 4.90
TEG 150417C00090000 C 04/17/15 90.0 0.00 4.90
TEG 150417C00095000 C 04/17/15 95.0 0.00 4.80
TEG 150417C00100000 C 04/17/15 100.0 0.00 4.90
TEG 150417C00105000 C 04/17/15 105.0 0.00 4.90
TEG 150417C00110000 C 04/17/15 110.0 0.00 2.90
TEG 150417P00040000 P 04/17/15 40.0 0.00 4.90
TEG 150417P00045000 P 04/17/15 45.0 0.00 4.90
TEG 150417P00050000 P 04/17/15 50.0 0.00 4.80
TEG 150417P00055000 P 04/17/15 55.0 0.00 4.90
TEG 150417P00060000 P 04/17/15 60.0 0.00 4.80
TEG 150417P00065000 P 04/17/15 65.0 0.00 4.90
TEG 150417P00070000 P 04/17/15 70.0 0.00 4.80
TEG 150417P00075000 P 04/17/15 75.0 1.20 5.10
TEG 150417P00080000 P 04/17/15 80.0 5.40 9.80
TEG 150417P00085000 P 04/17/15 85.0 10.20 14.90
TEG 150417P00090000 P 04/17/15 90.0 15.00 19.70
TEG 150417P00095000 P 04/17/15 95.0 20.00 24.70
TEG 150417P00100000 P 04/17/15 100.0 25.00 29.70
TEG 150417P00105000 P 04/17/15 105.0 30.10 34.80
TEG 150417P00110000 P 04/17/15 110.0 36.10 39.70
TEG 150515C00035000 C 05/15/15 35.0 35.40 39.70
TEG 150515C00040000 C 05/15/15 40.0 30.40 35.00
TEG 150515C00045000 C 05/15/15 45.0 25.40 30.00
TEG 150515C00050000 C 05/15/15 50.0 20.30 24.40
TEG 150515C00055000 C 05/15/15 55.0 15.30 20.00
TEG 150515C00060000 C 05/15/15 60.0 10.20 15.00
TEG 150515C00065000 C 05/15/15 65.0 5.60 9.50
TEG 150515C00070000 C 05/15/15 70.0 1.20 5.10
TEG 150515C00075000 C 05/15/15 75.0 0.00 3.50
TEG 150515C00080000 C 05/15/15 80.0 0.00 2.00
TEG 150515C00085000 C 05/15/15 85.0 0.00 4.90
TEG 150515C00090000 C 05/15/15 90.0 0.00 4.90
TEG 150515C00095000 C 05/15/15 95.0 0.00 4.90
TEG 150515C00100000 C 05/15/15 100.0 0.00 4.90
TEG 150515P00035000 P 05/15/15 35.0 0.00 4.90
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 4.90
TEG 150515P00055000 P 05/15/15 55.0 0.00 1.30
TEG 150515P00060000 P 05/15/15 60.0 0.00 4.90
TEG 150515P00065000 P 05/15/15 65.0 0.00 4.90
TEG 150515P00070000 P 05/15/15 70.0 0.20 3.60
TEG 150515P00075000 P 05/15/15 75.0 1.70 5.80
TEG 150515P00080000 P 05/15/15 80.0 5.20 9.90
TEG 150515P00085000 P 05/15/15 85.0 10.20 14.90
TEG 150515P00090000 P 05/15/15 90.0 15.00 19.70
TEG 150515P00095000 P 05/15/15 95.0 20.00 24.70
TEG 150515P00100000 P 05/15/15 100.0 26.20 29.70
TEG 150821C00040000 C 08/21/15 40.0 30.40 34.00
TEG 150821C00045000 C 08/21/15 45.0 25.30 30.00
TEG 150821C00050000 C 08/21/15 50.0 20.30 25.00
TEG 150821C00055000 C 08/21/15 55.0 15.30 20.00
TEG 150821C00060000 C 08/21/15 60.0 10.50 15.20
TEG 150821C00065000 C 08/21/15 65.0 6.00 9.60
TEG 150821C00070000 C 08/21/15 70.0 2.40 5.70
TEG 150821C00075000 C 08/21/15 75.0 0.00 4.30
TEG 150821C00080000 C 08/21/15 80.0 0.00 2.00
TEG 150821C00085000 C 08/21/15 85.0 0.00 3.10
TEG 150821C00090000 C 08/21/15 90.0 0.00 4.90
TEG 150821C00095000 C 08/21/15 95.0 0.00 4.90
TEG 150821C00100000 C 08/21/15 100.0 0.00 4.80
TEG 150821C00105000 C 08/21/15 105.0 0.00 4.80
TEG 150821C00110000 C 08/21/15 110.0 0.00 4.90
TEG 150821P00040000 P 08/21/15 40.0 0.00 4.90
TEG 150821P00045000 P 08/21/15 45.0 0.00 4.90
TEG 150821P00050000 P 08/21/15 50.0 0.00 4.60
TEG 150821P00055000 P 08/21/15 55.0 0.00 4.90
TEG 150821P00060000 P 08/21/15 60.0 0.00 4.20
TEG 150821P00065000 P 08/21/15 65.0 0.00 4.80
TEG 150821P00070000 P 08/21/15 70.0 0.90 5.00
TEG 150821P00075000 P 08/21/15 75.0 3.30 7.50
TEG 150821P00080000 P 08/21/15 80.0 7.20 11.30
TEG 150821P00085000 P 08/21/15 85.0 11.30 15.80
TEG 150821P00090000 P 08/21/15 90.0 16.30 20.70
TEG 150821P00095000 P 08/21/15 95.0 21.10 25.60
TEG 150821P00100000 P 08/21/15 100.0 26.10 30.50
TEG 150821P00105000 P 08/21/15 105.0 31.10 35.30
TEG 150821P00110000 P 08/21/15 110.0 36.90 40.30
TEG 151120C00040000 C 11/20/15 40.0 30.40 34.00
TEG 151120C00045000 C 11/20/15 45.0 25.40 30.00
TEG 151120C00050000 C 11/20/15 50.0 20.30 25.00
TEG 151120C00055000 C 11/20/15 55.0 15.40 20.00
TEG 151120C00060000 C 11/20/15 60.0 10.50 15.10
TEG 151120C00065000 C 11/20/15 65.0 5.90 9.80
TEG 151120C00070000 C 11/20/15 70.0 2.65 6.20
TEG 151120C00075000 C 11/20/15 75.0 0.65 4.60
TEG 151120C00080000 C 11/20/15 80.0 0.15 3.80
TEG 151120C00085000 C 11/20/15 85.0 0.00 4.90
TEG 151120C00090000 C 11/20/15 90.0 0.00 4.80
TEG 151120C00095000 C 11/20/15 95.0 0.00 4.90
TEG 151120C00100000 C 11/20/15 100.0 0.00 4.90
TEG 151120C00105000 C 11/20/15 105.0 0.00 4.80
TEG 151120C00110000 C 11/20/15 110.0 0.00 2.80
TEG 151120P00040000 P 11/20/15 40.0 0.00 4.90
TEG 151120P00045000 P 11/20/15 45.0 0.00 1.00
TEG 151120P00050000 P 11/20/15 50.0 0.00 4.90
TEG 151120P00055000 P 11/20/15 55.0 0.00 4.80
TEG 151120P00060000 P 11/20/15 60.0 0.00 3.20
TEG 151120P00065000 P 11/20/15 65.0 0.20 3.90
TEG 151120P00070000 P 11/20/15 70.0 1.90 5.70
TEG 151120P00075000 P 11/20/15 75.0 4.80 8.70
TEG 151120P00080000 P 11/20/15 80.0 8.50 12.60
TEG 151120P00085000 P 11/20/15 85.0 13.10 16.80
TEG 151120P00090000 P 11/20/15 90.0 17.90 21.40
TEG 151120P00095000 P 11/20/15 95.0 22.80 26.50
TEG 151120P00100000 P 11/20/15 100.0 27.20 31.10
TEG 151120P00105000 P 11/20/15 105.0 32.10 36.10
TEG 151120P00110000 P 11/20/15 110.0 37.20 41.30

OPRA data is delayed 15 minutes.