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 (2014-06-20)Premium Content

Integrys Energy Group Inc (TEG)
As of Jul 30 2014 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 140816C00030000 C 08/16/14 30.0 35.30 39.70
TEG 140816C00035000 C 08/16/14 35.0 30.10 34.70
TEG 140816C00040000 C 08/16/14 40.0 25.30 29.70
TEG 140816C00045000 C 08/16/14 45.0 20.30 24.70
TEG 140816C00050000 C 08/16/14 50.0 15.10 19.70
TEG 140816C00055000 C 08/16/14 55.0 10.80 14.70
TEG 140816C00060000 C 08/16/14 60.0 5.80 9.80
TEG 140816C00065000 C 08/16/14 65.0 0.90 5.10
TEG 140816C00070000 C 08/16/14 70.0 0.00 1.20
TEG 140816C00075000 C 08/16/14 75.0 0.00 4.70
TEG 140816C00080000 C 08/16/14 80.0 0.00 4.70
TEG 140816P00030000 P 08/16/14 30.0 0.00 2.85
TEG 140816P00035000 P 08/16/14 35.0 0.00 4.70
TEG 140816P00040000 P 08/16/14 40.0 0.00 0.05
TEG 140816P00045000 P 08/16/14 45.0 0.00 0.05
TEG 140816P00050000 P 08/16/14 50.0 0.00 0.05
TEG 140816P00055000 P 08/16/14 55.0 0.00 0.05
TEG 140816P00060000 P 08/16/14 60.0 0.00 0.10
TEG 140816P00065000 P 08/16/14 65.0 0.00 4.10
TEG 140816P00070000 P 08/16/14 70.0 0.35 4.90
TEG 140816P00075000 P 08/16/14 75.0 5.40 9.60
TEG 140816P00080000 P 08/16/14 80.0 10.30 14.20
TEG 140920C00035000 C 09/20/14 35.0 30.60 34.70
TEG 140920C00040000 C 09/20/14 40.0 25.20 29.70
TEG 140920C00045000 C 09/20/14 45.0 20.20 24.70
TEG 140920C00050000 C 09/20/14 50.0 15.30 19.90
TEG 140920C00055000 C 09/20/14 55.0 10.20 14.70
TEG 140920C00060000 C 09/20/14 60.0 5.60 9.90
TEG 140920C00065000 C 09/20/14 65.0 1.85 5.10
TEG 140920C00070000 C 09/20/14 70.0 0.00 3.40
TEG 140920C00075000 C 09/20/14 75.0 0.00 3.00
TEG 140920C00080000 C 09/20/14 80.0 0.00 3.00
TEG 140920C00085000 C 09/20/14 85.0 0.00 2.95
TEG 140920C00090000 C 09/20/14 90.0 0.00 2.95
TEG 140920C00095000 C 09/20/14 95.0 0.00 2.95
TEG 140920C00100000 C 09/20/14 100.0 0.00 2.95
TEG 140920P00035000 P 09/20/14 35.0 0.00 0.05
TEG 140920P00040000 P 09/20/14 40.0 0.00 0.05
TEG 140920P00045000 P 09/20/14 45.0 0.00 0.05
TEG 140920P00050000 P 09/20/14 50.0 0.00 0.05
TEG 140920P00055000 P 09/20/14 55.0 0.00 0.10
TEG 140920P00060000 P 09/20/14 60.0 0.00 3.10
TEG 140920P00065000 P 09/20/14 65.0 0.00 4.90
TEG 140920P00070000 P 09/20/14 70.0 1.20 5.10
TEG 140920P00075000 P 09/20/14 75.0 6.00 10.50
TEG 140920P00080000 P 09/20/14 80.0 10.90 15.50
TEG 140920P00085000 P 09/20/14 85.0 15.90 20.30
TEG 140920P00090000 P 09/20/14 90.0 20.90 25.30
TEG 140920P00095000 P 09/20/14 95.0 25.90 30.30
TEG 140920P00100000 P 09/20/14 100.0 31.00 35.10
TEG 141122C00030000 C 11/22/14 30.0 35.50 39.80
TEG 141122C00035000 C 11/22/14 35.0 30.30 34.80
TEG 141122C00040000 C 11/22/14 40.0 25.30 29.80
TEG 141122C00045000 C 11/22/14 45.0 20.20 24.80
TEG 141122C00050000 C 11/22/14 50.0 15.40 19.80
TEG 141122C00055000 C 11/22/14 55.0 10.50 14.70
TEG 141122C00060000 C 11/22/14 60.0 5.60 9.80
TEG 141122C00065000 C 11/22/14 65.0 1.55 5.10
TEG 141122C00070000 C 11/22/14 70.0 0.00 1.35
TEG 141122C00075000 C 11/22/14 75.0 0.00 1.00
TEG 141122C00080000 C 11/22/14 80.0 0.00 4.90
TEG 141122P00030000 P 11/22/14 30.0 0.00 0.05
TEG 141122P00035000 P 11/22/14 35.0 0.00 0.10
TEG 141122P00040000 P 11/22/14 40.0 0.00 0.15
TEG 141122P00045000 P 11/22/14 45.0 0.00 0.20
TEG 141122P00050000 P 11/22/14 50.0 0.00 0.30
TEG 141122P00055000 P 11/22/14 55.0 0.05 4.20
TEG 141122P00060000 P 11/22/14 60.0 0.00 3.60
TEG 141122P00065000 P 11/22/14 65.0 0.00 3.30
TEG 141122P00070000 P 11/22/14 70.0 1.70 5.90
TEG 141122P00075000 P 11/22/14 75.0 6.30 10.50
TEG 141122P00080000 P 11/22/14 80.0 11.30 15.40
TEG 150220C00035000 C 02/20/15 35.0 30.30 34.70
TEG 150220C00040000 C 02/20/15 40.0 25.10 29.80
TEG 150220C00045000 C 02/20/15 45.0 20.20 24.80
TEG 150220C00050000 C 02/20/15 50.0 15.20 19.80
TEG 150220C00055000 C 02/20/15 55.0 10.20 14.90
TEG 150220C00060000 C 02/20/15 60.0 5.70 9.80
TEG 150220C00065000 C 02/20/15 65.0 2.40 5.10
TEG 150220C00070000 C 02/20/15 70.0 0.00 3.60
TEG 150220C00075000 C 02/20/15 75.0 0.00 2.95
TEG 150220C00080000 C 02/20/15 80.0 0.00 4.90
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 0.10
TEG 150220P00050000 P 02/20/15 50.0 0.00 0.20
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 3.70
TEG 150220P00070000 P 02/20/15 70.0 2.80 6.90
TEG 150220P00075000 P 02/20/15 75.0 7.30 11.30
TEG 150220P00080000 P 02/20/15 80.0 12.10 16.20
TEG 150220P00085000 P 02/20/15 85.0 17.10 21.20
TEG 150220P00090000 P 02/20/15 90.0 22.10 26.10

OPRA data is delayed 15 minutes.