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 (2014-09-19)Premium Content

Integrys Energy Group Inc (TEG)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 141122C00030000 C 11/22/14 30.0 37.60 42.00
TEG 141122C00035000 C 11/22/14 35.0 32.50 37.20
TEG 141122C00040000 C 11/22/14 40.0 27.50 32.10
TEG 141122C00045000 C 11/22/14 45.0 22.50 27.10
TEG 141122C00050000 C 11/22/14 50.0 17.50 22.20
TEG 141122C00055000 C 11/22/14 55.0 12.50 17.20
TEG 141122C00060000 C 11/22/14 60.0 7.90 11.00
TEG 141122C00065000 C 11/22/14 65.0 3.90 5.90
TEG 141122C00070000 C 11/22/14 70.0 0.55 1.95
TEG 141122C00075000 C 11/22/14 75.0 0.00 1.00
TEG 141122C00080000 C 11/22/14 80.0 0.00 0.50
TEG 141122P00030000 P 11/22/14 30.0 0.00 0.05
TEG 141122P00035000 P 11/22/14 35.0 0.00 0.05
TEG 141122P00040000 P 11/22/14 40.0 0.00 0.05
TEG 141122P00045000 P 11/22/14 45.0 0.00 0.10
TEG 141122P00050000 P 11/22/14 50.0 0.00 0.50
TEG 141122P00055000 P 11/22/14 55.0 0.00 0.20
TEG 141122P00060000 P 11/22/14 60.0 0.00 0.50
TEG 141122P00065000 P 11/22/14 65.0 0.20 0.85
TEG 141122P00070000 P 11/22/14 70.0 0.85 2.10
TEG 141122P00075000 P 11/22/14 75.0 3.20 7.50
TEG 141122P00080000 P 11/22/14 80.0 9.20 11.60
TEG 141220C00035000 C 12/20/14 35.0 33.40 35.70
TEG 141220C00040000 C 12/20/14 40.0 27.50 32.20
TEG 141220C00045000 C 12/20/14 45.0 22.50 27.20
TEG 141220C00050000 C 12/20/14 50.0 17.50 22.20
TEG 141220C00055000 C 12/20/14 55.0 12.50 17.20
TEG 141220C00060000 C 12/20/14 60.0 7.70 12.20
TEG 141220C00065000 C 12/20/14 65.0 2.60 6.70
TEG 141220C00070000 C 12/20/14 70.0 0.55 1.35
TEG 141220C00075000 C 12/20/14 75.0 0.00 2.60
TEG 141220C00080000 C 12/20/14 80.0 0.00 0.50
TEG 141220C00085000 C 12/20/14 85.0 0.00 2.35
TEG 141220C00090000 C 12/20/14 90.0 0.00 0.85
TEG 141220C00095000 C 12/20/14 95.0 0.00 0.50
TEG 141220C00100000 C 12/20/14 100.0 0.00 0.50
TEG 141220P00035000 P 12/20/14 35.0 0.00 0.05
TEG 141220P00040000 P 12/20/14 40.0 0.00 0.10
TEG 141220P00045000 P 12/20/14 45.0 0.00 0.15
TEG 141220P00050000 P 12/20/14 50.0 0.00 0.50
TEG 141220P00055000 P 12/20/14 55.0 0.00 0.60
TEG 141220P00060000 P 12/20/14 60.0 0.00 0.90
TEG 141220P00065000 P 12/20/14 65.0 0.00 1.40
TEG 141220P00070000 P 12/20/14 70.0 1.35 2.85
TEG 141220P00075000 P 12/20/14 75.0 4.10 7.30
TEG 141220P00080000 P 12/20/14 80.0 8.80 13.10
TEG 141220P00085000 P 12/20/14 85.0 14.10 18.30
TEG 141220P00090000 P 12/20/14 90.0 18.70 23.20
TEG 141220P00095000 P 12/20/14 95.0 23.70 28.20
TEG 141220P00100000 P 12/20/14 100.0 29.80 32.30
TEG 150220C00035000 C 02/20/15 35.0 33.30 36.00
TEG 150220C00040000 C 02/20/15 40.0 27.50 32.10
TEG 150220C00045000 C 02/20/15 45.0 22.50 27.10
TEG 150220C00050000 C 02/20/15 50.0 17.50 22.10
TEG 150220C00055000 C 02/20/15 55.0 12.50 17.10
TEG 150220C00060000 C 02/20/15 60.0 7.60 12.10
TEG 150220C00065000 C 02/20/15 65.0 4.00 6.10
TEG 150220C00070000 C 02/20/15 70.0 0.90 2.60
TEG 150220C00075000 C 02/20/15 75.0 0.00 1.40
TEG 150220C00080000 C 02/20/15 80.0 0.00 1.20
TEG 150220C00085000 C 02/20/15 85.0 0.00 2.05
TEG 150220C00090000 C 02/20/15 90.0 0.00 0.50
TEG 150220P00035000 P 02/20/15 35.0 0.00 0.05
TEG 150220P00040000 P 02/20/15 40.0 0.00 1.80
TEG 150220P00045000 P 02/20/15 45.0 0.00 0.80
TEG 150220P00050000 P 02/20/15 50.0 0.00 0.55
TEG 150220P00055000 P 02/20/15 55.0 0.00 2.10
TEG 150220P00060000 P 02/20/15 60.0 0.00 1.05
TEG 150220P00065000 P 02/20/15 65.0 0.30 1.65
TEG 150220P00070000 P 02/20/15 70.0 1.70 3.50
TEG 150220P00075000 P 02/20/15 75.0 5.30 7.70
TEG 150220P00080000 P 02/20/15 80.0 9.10 13.30
TEG 150220P00085000 P 02/20/15 85.0 14.70 17.40
TEG 150220P00090000 P 02/20/15 90.0 19.60 22.70
TEG 150515C00035000 C 05/15/15 35.0 32.50 36.10
TEG 150515C00040000 C 05/15/15 40.0 27.50 32.10
TEG 150515C00045000 C 05/15/15 45.0 22.50 27.10
TEG 150515C00050000 C 05/15/15 50.0 17.50 22.10
TEG 150515C00055000 C 05/15/15 55.0 12.50 17.10
TEG 150515C00060000 C 05/15/15 60.0 7.60 12.30
TEG 150515C00065000 C 05/15/15 65.0 4.50 6.60
TEG 150515C00070000 C 05/15/15 70.0 1.45 3.30
TEG 150515C00075000 C 05/15/15 75.0 0.00 4.80
TEG 150515C00080000 C 05/15/15 80.0 0.00 2.60
TEG 150515C00085000 C 05/15/15 85.0 0.00 2.10
TEG 150515C00090000 C 05/15/15 90.0 0.00 1.65
TEG 150515C00095000 C 05/15/15 95.0 0.00 1.65
TEG 150515C00100000 C 05/15/15 100.0 0.00 0.55
TEG 150515P00035000 P 05/15/15 35.0 0.00 0.65
TEG 150515P00040000 P 05/15/15 40.0 0.15 0.90
TEG 150515P00045000 P 05/15/15 45.0 0.00 1.20
TEG 150515P00050000 P 05/15/15 50.0 0.00 0.95
TEG 150515P00055000 P 05/15/15 55.0 0.00 0.85
TEG 150515P00060000 P 05/15/15 60.0 0.15 1.60
TEG 150515P00065000 P 05/15/15 65.0 0.95 2.70
TEG 150515P00070000 P 05/15/15 70.0 2.05 5.90
TEG 150515P00075000 P 05/15/15 75.0 6.20 8.60
TEG 150515P00080000 P 05/15/15 80.0 10.00 13.80
TEG 150515P00085000 P 05/15/15 85.0 15.10 18.90
TEG 150515P00090000 P 05/15/15 90.0 20.10 23.90
TEG 150515P00095000 P 05/15/15 95.0 25.00 28.90
TEG 150515P00100000 P 05/15/15 100.0 30.10 33.60

OPRA data is delayed 15 minutes.