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 Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 141018C00035000 C 10/18/14 35.0 29.50 33.30
TEG 141018C00040000 C 10/18/14 40.0 23.50 28.20
TEG 141018C00045000 C 10/18/14 45.0 18.50 23.20
TEG 141018C00050000 C 10/18/14 50.0 13.50 18.20
TEG 141018C00055000 C 10/18/14 55.0 8.50 13.20
TEG 141018C00060000 C 10/18/14 60.0 4.20 8.40
TEG 141018C00065000 C 10/18/14 65.0 0.85 2.70
TEG 141018C00070000 C 10/18/14 70.0 0.00 0.50
TEG 141018C00075000 C 10/18/14 75.0 0.00 2.20
TEG 141018C00080000 C 10/18/14 80.0 0.00 3.20
TEG 141018C00085000 C 10/18/14 85.0 0.00 3.20
TEG 141018C00090000 C 10/18/14 90.0 0.00 1.90
TEG 141018C00095000 C 10/18/14 95.0 0.00 0.50
TEG 141018P00035000 P 10/18/14 35.0 0.00 0.05
TEG 141018P00040000 P 10/18/14 40.0 0.00 0.05
TEG 141018P00045000 P 10/18/14 45.0 0.00 0.05
TEG 141018P00050000 P 10/18/14 50.0 0.00 0.05
TEG 141018P00055000 P 10/18/14 55.0 0.00 0.05
TEG 141018P00060000 P 10/18/14 60.0 0.00 2.20
TEG 141018P00065000 P 10/18/14 65.0 0.00 2.20
TEG 141018P00070000 P 10/18/14 70.0 1.70 6.00
TEG 141018P00075000 P 10/18/14 75.0 6.70 11.00
TEG 141018P00080000 P 10/18/14 80.0 11.80 16.50
TEG 141018P00085000 P 10/18/14 85.0 16.70 20.80
TEG 141018P00090000 P 10/18/14 90.0 21.70 26.40
TEG 141018P00095000 P 10/18/14 95.0 26.70 30.70
TEG 141122C00030000 C 11/22/14 30.0 35.00 37.50
TEG 141122C00035000 C 11/22/14 35.0 28.70 33.30
TEG 141122C00040000 C 11/22/14 40.0 23.70 28.30
TEG 141122C00045000 C 11/22/14 45.0 19.20 23.30
TEG 141122C00050000 C 11/22/14 50.0 13.60 18.30
TEG 141122C00055000 C 11/22/14 55.0 8.60 13.30
TEG 141122C00060000 C 11/22/14 60.0 5.40 7.70
TEG 141122C00065000 C 11/22/14 65.0 1.80 2.95
TEG 141122C00070000 C 11/22/14 70.0 0.00 0.95
TEG 141122C00075000 C 11/22/14 75.0 0.00 0.50
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 0.05
TEG 141122P00050000 P 11/22/14 50.0 0.00 0.10
TEG 141122P00055000 P 11/22/14 55.0 0.00 0.50
TEG 141122P00060000 P 11/22/14 60.0 0.00 0.55
TEG 141122P00065000 P 11/22/14 65.0 0.35 1.50
TEG 141122P00070000 P 11/22/14 70.0 3.20 4.90
TEG 141122P00075000 P 11/22/14 75.0 7.10 9.80
TEG 141122P00080000 P 11/22/14 80.0 12.00 14.80
TEG 150220C00035000 C 02/20/15 35.0 30.10 32.50
TEG 150220C00040000 C 02/20/15 40.0 23.60 28.20
TEG 150220C00045000 C 02/20/15 45.0 19.00 23.30
TEG 150220C00050000 C 02/20/15 50.0 14.00 18.30
TEG 150220C00055000 C 02/20/15 55.0 9.10 13.50
TEG 150220C00060000 C 02/20/15 60.0 5.80 7.30
TEG 150220C00065000 C 02/20/15 65.0 2.00 3.40
TEG 150220C00070000 C 02/20/15 70.0 0.00 1.50
TEG 150220C00075000 C 02/20/15 75.0 0.00 0.50
TEG 150220C00080000 C 02/20/15 80.0 0.00 0.50
TEG 150220C00085000 C 02/20/15 85.0 0.00 0.85
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 0.05
TEG 150220P00045000 P 02/20/15 45.0 0.00 0.10
TEG 150220P00050000 P 02/20/15 50.0 0.00 0.50
TEG 150220P00055000 P 02/20/15 55.0 0.15 0.65
TEG 150220P00060000 P 02/20/15 60.0 0.20 1.30
TEG 150220P00065000 P 02/20/15 65.0 1.25 2.75
TEG 150220P00070000 P 02/20/15 70.0 4.00 5.70
TEG 150220P00075000 P 02/20/15 75.0 8.00 11.40
TEG 150220P00080000 P 02/20/15 80.0 13.00 17.00
TEG 150220P00085000 P 02/20/15 85.0 18.20 21.10
TEG 150220P00090000 P 02/20/15 90.0 23.30 25.80
TEG 150515C00035000 C 05/15/15 35.0 29.20 33.30
TEG 150515C00040000 C 05/15/15 40.0 24.00 28.30
TEG 150515C00045000 C 05/15/15 45.0 19.00 23.50
TEG 150515C00050000 C 05/15/15 50.0 13.70 18.30
TEG 150515C00055000 C 05/15/15 55.0 9.10 13.50
TEG 150515C00060000 C 05/15/15 60.0 4.80 8.40
TEG 150515C00065000 C 05/15/15 65.0 1.25 5.00
TEG 150515C00070000 C 05/15/15 70.0 0.10 1.65
TEG 150515C00075000 C 05/15/15 75.0 0.00 0.60
TEG 150515C00080000 C 05/15/15 80.0 0.00 0.50
TEG 150515C00085000 C 05/15/15 85.0 0.00 1.10
TEG 150515C00090000 C 05/15/15 90.0 0.00 1.10
TEG 150515C00095000 C 05/15/15 95.0 0.00 1.10
TEG 150515C00100000 C 05/15/15 100.0 0.00 1.10
TEG 150515P00035000 P 05/15/15 35.0 0.00 0.05
TEG 150515P00040000 P 05/15/15 40.0 0.00 0.10
TEG 150515P00045000 P 05/15/15 45.0 0.00 0.15
TEG 150515P00050000 P 05/15/15 50.0 0.00 1.75
TEG 150515P00055000 P 05/15/15 55.0 0.00 1.05
TEG 150515P00060000 P 05/15/15 60.0 0.65 1.50
TEG 150515P00065000 P 05/15/15 65.0 0.80 3.70
TEG 150515P00070000 P 05/15/15 70.0 4.60 8.10
TEG 150515P00075000 P 05/15/15 75.0 9.30 13.00
TEG 150515P00080000 P 05/15/15 80.0 14.20 17.60
TEG 150515P00085000 P 05/15/15 85.0 19.20 22.80
TEG 150515P00090000 P 05/15/15 90.0 24.00 27.60
TEG 150515P00095000 P 05/15/15 95.0 29.00 32.70
TEG 150515P00100000 P 05/15/15 100.0 34.00 37.50

OPRA data is delayed 15 minutes.