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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 150619C00040000 C 06/19/15 40.0 30.90 35.30
TEG 150619C00045000 C 06/19/15 45.0 26.00 30.70
TEG 150619C00050000 C 06/19/15 50.0 21.00 25.70
TEG 150619C00055000 C 06/19/15 55.0 16.00 20.70
TEG 150619C00060000 C 06/19/15 60.0 11.00 15.70
TEG 150619C00065000 C 06/19/15 65.0 6.00 10.30
TEG 150619C00070000 C 06/19/15 70.0 0.90 5.50
TEG 150619C00075000 C 06/19/15 75.0 0.00 4.90
TEG 150619C00080000 C 06/19/15 80.0 0.00 4.90
TEG 150619C00085000 C 06/19/15 85.0 0.00 4.90
TEG 150619C00090000 C 06/19/15 90.0 0.00 4.90
TEG 150619C00095000 C 06/19/15 95.0 0.00 4.90
TEG 150619C00100000 C 06/19/15 100.0 0.00 4.90
TEG 150619C00105000 C 06/19/15 105.0 0.00 4.90
TEG 150619P00040000 P 06/19/15 40.0 0.00 4.90
TEG 150619P00045000 P 06/19/15 45.0 0.00 4.90
TEG 150619P00050000 P 06/19/15 50.0 0.00 4.90
TEG 150619P00055000 P 06/19/15 55.0 0.00 4.90
TEG 150619P00060000 P 06/19/15 60.0 0.00 4.90
TEG 150619P00065000 P 06/19/15 65.0 0.00 4.90
TEG 150619P00070000 P 06/19/15 70.0 0.00 1.40
TEG 150619P00075000 P 06/19/15 75.0 0.70 5.00
TEG 150619P00080000 P 06/19/15 80.0 5.20 9.90
TEG 150619P00085000 P 06/19/15 85.0 10.50 14.90
TEG 150619P00090000 P 06/19/15 90.0 15.50 19.90
TEG 150619P00095000 P 06/19/15 95.0 20.10 24.90
TEG 150619P00100000 P 06/19/15 100.0 25.10 29.80
TEG 150619P00105000 P 06/19/15 105.0 30.50 34.70
TEG 150717C00040000 C 07/17/15 40.0 30.90 35.30
TEG 150717C00045000 C 07/17/15 45.0 26.00 30.50
TEG 150717C00050000 C 07/17/15 50.0 21.00 25.50
TEG 150717C00055000 C 07/17/15 55.0 16.00 20.50
TEG 150717C00060000 C 07/17/15 60.0 11.00 15.50
TEG 150717C00065000 C 07/17/15 65.0 5.90 10.50
TEG 150717C00070000 C 07/17/15 70.0 1.10 5.30
TEG 150717C00075000 C 07/17/15 75.0 0.00 3.50
TEG 150717C00080000 C 07/17/15 80.0 0.00 4.90
TEG 150717C00085000 C 07/17/15 85.0 0.00 4.90
TEG 150717C00090000 C 07/17/15 90.0 0.00 4.90
TEG 150717C00095000 C 07/17/15 95.0 0.00 4.90
TEG 150717C00100000 C 07/17/15 100.0 0.00 4.90
TEG 150717C00105000 C 07/17/15 105.0 0.00 4.90
TEG 150717P00040000 P 07/17/15 40.0 0.00 4.90
TEG 150717P00045000 P 07/17/15 45.0 0.00 4.90
TEG 150717P00050000 P 07/17/15 50.0 0.00 4.90
TEG 150717P00055000 P 07/17/15 55.0 0.00 4.90
TEG 150717P00060000 P 07/17/15 60.0 0.00 4.90
TEG 150717P00065000 P 07/17/15 65.0 0.00 4.90
TEG 150717P00070000 P 07/17/15 70.0 0.00 4.90
TEG 150717P00075000 P 07/17/15 75.0 0.90 5.40
TEG 150717P00080000 P 07/17/15 80.0 5.70 9.90
TEG 150717P00085000 P 07/17/15 85.0 10.30 14.90
TEG 150717P00090000 P 07/17/15 90.0 15.50 19.90
TEG 150717P00095000 P 07/17/15 95.0 20.30 24.90
TEG 150717P00100000 P 07/17/15 100.0 25.60 29.80
TEG 150717P00105000 P 07/17/15 105.0 30.60 34.80
TEG 150821C00040000 C 08/21/15 40.0 30.90 35.30
TEG 150821C00045000 C 08/21/15 45.0 26.00 30.70
TEG 150821C00050000 C 08/21/15 50.0 21.00 25.70
TEG 150821C00055000 C 08/21/15 55.0 16.00 20.70
TEG 150821C00060000 C 08/21/15 60.0 11.00 15.70
TEG 150821C00065000 C 08/21/15 65.0 6.00 10.80
TEG 150821C00070000 C 08/21/15 70.0 2.30 5.80
TEG 150821C00075000 C 08/21/15 75.0 0.00 2.00
TEG 150821C00080000 C 08/21/15 80.0 0.00 0.60
TEG 150821C00085000 C 08/21/15 85.0 0.00 4.90
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 4.90
TEG 150821C00105000 C 08/21/15 105.0 0.00 4.90
TEG 150821C00110000 C 08/21/15 110.0 0.00 4.90
TEG 150821P00040000 P 08/21/15 40.0 0.00 2.90
TEG 150821P00045000 P 08/21/15 45.0 0.00 4.90
TEG 150821P00050000 P 08/21/15 50.0 0.00 4.90
TEG 150821P00055000 P 08/21/15 55.0 0.00 4.90
TEG 150821P00060000 P 08/21/15 60.0 0.00 4.90
TEG 150821P00065000 P 08/21/15 65.0 0.00 4.30
TEG 150821P00070000 P 08/21/15 70.0 0.90 4.80
TEG 150821P00075000 P 08/21/15 75.0 1.90 6.10
TEG 150821P00080000 P 08/21/15 80.0 5.60 10.30
TEG 150821P00085000 P 08/21/15 85.0 10.50 15.00
TEG 150821P00090000 P 08/21/15 90.0 15.30 19.80
TEG 150821P00095000 P 08/21/15 95.0 20.30 24.80
TEG 150821P00100000 P 08/21/15 100.0 25.30 29.80
TEG 150821P00105000 P 08/21/15 105.0 30.30 34.80
TEG 150821P00110000 P 08/21/15 110.0 35.30 39.80
TEG 151120C00040000 C 11/20/15 40.0 31.00 35.30
TEG 151120C00045000 C 11/20/15 45.0 26.00 30.60
TEG 151120C00050000 C 11/20/15 50.0 21.00 25.60
TEG 151120C00055000 C 11/20/15 55.0 16.00 20.60
TEG 151120C00060000 C 11/20/15 60.0 11.00 15.60
TEG 151120C00065000 C 11/20/15 65.0 6.00 10.70
TEG 151120C00070000 C 11/20/15 70.0 2.10 5.60
TEG 151120C00075000 C 11/20/15 75.0 0.00 4.90
TEG 151120C00080000 C 11/20/15 80.0 0.00 1.00
TEG 151120C00085000 C 11/20/15 85.0 0.00 4.90
TEG 151120C00090000 C 11/20/15 90.0 0.00 4.90
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 4.90
TEG 151120C00110000 C 11/20/15 110.0 0.00 4.90
TEG 151120P00040000 P 11/20/15 40.0 0.00 0.05
TEG 151120P00045000 P 11/20/15 45.0 0.00 3.30
TEG 151120P00050000 P 11/20/15 50.0 0.00 4.90
TEG 151120P00055000 P 11/20/15 55.0 0.00 4.90
TEG 151120P00060000 P 11/20/15 60.0 0.00 4.90
TEG 151120P00065000 P 11/20/15 65.0 0.00 1.60
TEG 151120P00070000 P 11/20/15 70.0 0.10 4.90
TEG 151120P00075000 P 11/20/15 75.0 2.90 7.10
TEG 151120P00080000 P 11/20/15 80.0 6.70 11.20
TEG 151120P00085000 P 11/20/15 85.0 11.40 15.80
TEG 151120P00090000 P 11/20/15 90.0 16.40 20.70
TEG 151120P00095000 P 11/20/15 95.0 21.50 25.60
TEG 151120P00100000 P 11/20/15 100.0 26.50 30.60
TEG 151120P00105000 P 11/20/15 105.0 31.30 35.50
TEG 151120P00110000 P 11/20/15 110.0 36.40 40.60

OPRA data is delayed 15 minutes.