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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 150220C00035000 C 02/20/15 35.0 45.30 49.80
TEG 150220C00040000 C 02/20/15 40.0 40.20 44.80
TEG 150220C00045000 C 02/20/15 45.0 35.30 39.80
TEG 150220C00050000 C 02/20/15 50.0 30.30 34.80
TEG 150220C00055000 C 02/20/15 55.0 25.30 29.80
TEG 150220C00060000 C 02/20/15 60.0 20.20 24.80
TEG 150220C00065000 C 02/20/15 65.0 15.30 19.80
TEG 150220C00070000 C 02/20/15 70.0 10.60 14.60
TEG 150220C00075000 C 02/20/15 75.0 5.60 9.60
TEG 150220C00080000 C 02/20/15 80.0 0.60 4.60
TEG 150220C00085000 C 02/20/15 85.0 0.00 4.90
TEG 150220C00090000 C 02/20/15 90.0 0.00 4.90
TEG 150220P00035000 P 02/20/15 35.0 0.00 0.05
TEG 150220P00040000 P 02/20/15 40.0 0.00 0.05
TEG 150220P00045000 P 02/20/15 45.0 0.00 0.05
TEG 150220P00050000 P 02/20/15 50.0 0.00 0.05
TEG 150220P00055000 P 02/20/15 55.0 0.00 4.90
TEG 150220P00060000 P 02/20/15 60.0 0.00 4.90
TEG 150220P00065000 P 02/20/15 65.0 0.00 1.00
TEG 150220P00070000 P 02/20/15 70.0 0.00 4.80
TEG 150220P00075000 P 02/20/15 75.0 0.00 0.20
TEG 150220P00080000 P 02/20/15 80.0 0.00 0.85
TEG 150220P00085000 P 02/20/15 85.0 0.80 5.00
TEG 150220P00090000 P 02/20/15 90.0 5.60 9.60
TEG 150320C00045000 C 03/20/15 45.0 35.60 39.70
TEG 150320C00050000 C 03/20/15 50.0 30.30 34.80
TEG 150320C00055000 C 03/20/15 55.0 25.30 29.80
TEG 150320C00060000 C 03/20/15 60.0 20.30 24.80
TEG 150320C00065000 C 03/20/15 65.0 15.30 19.80
TEG 150320C00070000 C 03/20/15 70.0 10.30 14.90
TEG 150320C00075000 C 03/20/15 75.0 5.40 9.90
TEG 150320C00080000 C 03/20/15 80.0 0.80 5.20
TEG 150320C00085000 C 03/20/15 85.0 0.00 3.30
TEG 150320C00090000 C 03/20/15 90.0 0.00 4.80
TEG 150320C00095000 C 03/20/15 95.0 0.00 4.90
TEG 150320C00100000 C 03/20/15 100.0 0.00 4.90
TEG 150320C00105000 C 03/20/15 105.0 0.00 4.90
TEG 150320C00110000 C 03/20/15 110.0 0.00 4.90
TEG 150320C00115000 C 03/20/15 115.0 0.00 0.50
TEG 150320P00045000 P 03/20/15 45.0 0.00 0.05
TEG 150320P00050000 P 03/20/15 50.0 0.00 4.90
TEG 150320P00055000 P 03/20/15 55.0 0.00 4.90
TEG 150320P00060000 P 03/20/15 60.0 0.00 4.90
TEG 150320P00065000 P 03/20/15 65.0 0.00 4.90
TEG 150320P00070000 P 03/20/15 70.0 0.00 1.60
TEG 150320P00075000 P 03/20/15 75.0 0.00 4.80
TEG 150320P00080000 P 03/20/15 80.0 0.00 3.60
TEG 150320P00085000 P 03/20/15 85.0 1.80 6.10
TEG 150320P00090000 P 03/20/15 90.0 6.30 10.90
TEG 150320P00095000 P 03/20/15 95.0 11.10 15.40
TEG 150320P00100000 P 03/20/15 100.0 16.00 20.50
TEG 150320P00105000 P 03/20/15 105.0 21.00 25.50
TEG 150320P00110000 P 03/20/15 110.0 26.10 30.70
TEG 150320P00115000 P 03/20/15 115.0 31.30 35.20
TEG 150515C00035000 C 05/15/15 35.0 45.20 49.80
TEG 150515C00040000 C 05/15/15 40.0 40.20 44.80
TEG 150515C00045000 C 05/15/15 45.0 35.20 39.80
TEG 150515C00050000 C 05/15/15 50.0 30.20 34.80
TEG 150515C00055000 C 05/15/15 55.0 25.20 29.80
TEG 150515C00060000 C 05/15/15 60.0 20.20 24.80
TEG 150515C00065000 C 05/15/15 65.0 15.30 19.80
TEG 150515C00070000 C 05/15/15 70.0 10.60 14.60
TEG 150515C00075000 C 05/15/15 75.0 5.50 9.80
TEG 150515C00080000 C 05/15/15 80.0 2.90 5.50
TEG 150515C00085000 C 05/15/15 85.0 0.00 4.00
TEG 150515C00090000 C 05/15/15 90.0 0.00 2.50
TEG 150515C00095000 C 05/15/15 95.0 0.00 4.80
TEG 150515C00100000 C 05/15/15 100.0 0.00 0.60
TEG 150515P00035000 P 05/15/15 35.0 0.00 0.05
TEG 150515P00040000 P 05/15/15 40.0 0.00 0.05
TEG 150515P00045000 P 05/15/15 45.0 0.00 0.10
TEG 150515P00050000 P 05/15/15 50.0 0.00 4.90
TEG 150515P00055000 P 05/15/15 55.0 0.00 4.90
TEG 150515P00060000 P 05/15/15 60.0 0.00 4.90
TEG 150515P00065000 P 05/15/15 65.0 0.00 0.55
TEG 150515P00070000 P 05/15/15 70.0 0.00 1.05
TEG 150515P00075000 P 05/15/15 75.0 0.00 2.45
TEG 150515P00080000 P 05/15/15 80.0 0.20 3.80
TEG 150515P00085000 P 05/15/15 85.0 3.10 7.00
TEG 150515P00090000 P 05/15/15 90.0 6.90 10.90
TEG 150515P00095000 P 05/15/15 95.0 11.40 15.80
TEG 150515P00100000 P 05/15/15 100.0 16.60 20.20
TEG 150821C00040000 C 08/21/15 40.0 40.30 44.80
TEG 150821C00045000 C 08/21/15 45.0 35.20 39.80
TEG 150821C00050000 C 08/21/15 50.0 30.20 34.80
TEG 150821C00055000 C 08/21/15 55.0 25.30 29.80
TEG 150821C00060000 C 08/21/15 60.0 20.30 24.80
TEG 150821C00065000 C 08/21/15 65.0 15.30 19.90
TEG 150821C00070000 C 08/21/15 70.0 10.30 15.00
TEG 150821C00075000 C 08/21/15 75.0 6.30 10.30
TEG 150821C00080000 C 08/21/15 80.0 3.00 6.90
TEG 150821C00085000 C 08/21/15 85.0 0.65 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 2.90
TEG 150821P00040000 P 08/21/15 40.0 0.00 0.10
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 4.80
TEG 150821P00065000 P 08/21/15 65.0 0.00 4.50
TEG 150821P00070000 P 08/21/15 70.0 0.00 4.80
TEG 150821P00075000 P 08/21/15 75.0 0.40 4.90
TEG 150821P00080000 P 08/21/15 80.0 2.00 5.90
TEG 150821P00085000 P 08/21/15 85.0 4.90 8.70
TEG 150821P00090000 P 08/21/15 90.0 8.30 12.30
TEG 150821P00095000 P 08/21/15 95.0 12.80 16.50
TEG 150821P00100000 P 08/21/15 100.0 17.60 21.70
TEG 150821P00105000 P 08/21/15 105.0 22.30 26.00
TEG 150821P00110000 P 08/21/15 110.0 27.40 30.90

OPRA data is delayed 15 minutes.