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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 140920C00035000 C 09/20/14 35.0 30.50 34.60
TEG 140920C00040000 C 09/20/14 40.0 25.50 30.20
TEG 140920C00045000 C 09/20/14 45.0 20.50 25.20
TEG 140920C00050000 C 09/20/14 50.0 15.50 20.30
TEG 140920C00055000 C 09/20/14 55.0 10.60 15.00
TEG 140920C00060000 C 09/20/14 60.0 5.50 10.00
TEG 140920C00065000 C 09/20/14 65.0 0.50 4.90
TEG 140920C00070000 C 09/20/14 70.0 0.00 0.25
TEG 140920C00075000 C 09/20/14 75.0 0.00 0.60
TEG 140920C00080000 C 09/20/14 80.0 0.00 0.35
TEG 140920C00085000 C 09/20/14 85.0 0.00 1.35
TEG 140920C00090000 C 09/20/14 90.0 0.00 0.70
TEG 140920C00095000 C 09/20/14 95.0 0.00 1.35
TEG 140920C00100000 C 09/20/14 100.0 0.00 0.30
TEG 140920P00035000 P 09/20/14 35.0 0.00 1.35
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 0.05
TEG 140920P00060000 P 09/20/14 60.0 0.00 1.35
TEG 140920P00065000 P 09/20/14 65.0 0.00 1.20
TEG 140920P00070000 P 09/20/14 70.0 0.30 4.90
TEG 140920P00075000 P 09/20/14 75.0 5.00 9.50
TEG 140920P00080000 P 09/20/14 80.0 9.80 14.50
TEG 140920P00085000 P 09/20/14 85.0 15.00 19.50
TEG 140920P00090000 P 09/20/14 90.0 20.00 24.50
TEG 140920P00095000 P 09/20/14 95.0 25.10 29.50
TEG 140920P00100000 P 09/20/14 100.0 30.40 34.50
TEG 141018C00035000 C 10/18/14 35.0 30.50 34.60
TEG 141018C00040000 C 10/18/14 40.0 25.50 30.00
TEG 141018C00045000 C 10/18/14 45.0 20.50 25.00
TEG 141018C00050000 C 10/18/14 50.0 15.50 20.00
TEG 141018C00055000 C 10/18/14 55.0 10.50 14.90
TEG 141018C00060000 C 10/18/14 60.0 5.50 9.90
TEG 141018C00065000 C 10/18/14 65.0 1.10 4.20
TEG 141018C00070000 C 10/18/14 70.0 0.00 0.65
TEG 141018C00075000 C 10/18/14 75.0 0.00 2.25
TEG 141018C00080000 C 10/18/14 80.0 0.00 4.80
TEG 141018C00085000 C 10/18/14 85.0 0.00 4.90
TEG 141018C00090000 C 10/18/14 90.0 0.00 4.80
TEG 141018C00095000 C 10/18/14 95.0 0.00 0.30
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 1.90
TEG 141018P00060000 P 10/18/14 60.0 0.00 2.00
TEG 141018P00065000 P 10/18/14 65.0 0.00 2.50
TEG 141018P00070000 P 10/18/14 70.0 1.10 4.50
TEG 141018P00075000 P 10/18/14 75.0 5.20 9.60
TEG 141018P00080000 P 10/18/14 80.0 10.10 14.50
TEG 141018P00085000 P 10/18/14 85.0 15.10 19.50
TEG 141018P00090000 P 10/18/14 90.0 20.10 24.50
TEG 141018P00095000 P 10/18/14 95.0 25.40 29.50
TEG 141122C00030000 C 11/22/14 30.0 35.40 39.70
TEG 141122C00035000 C 11/22/14 35.0 30.50 35.00
TEG 141122C00040000 C 11/22/14 40.0 25.50 30.00
TEG 141122C00045000 C 11/22/14 45.0 20.50 25.00
TEG 141122C00050000 C 11/22/14 50.0 15.50 20.00
TEG 141122C00055000 C 11/22/14 55.0 10.50 15.00
TEG 141122C00060000 C 11/22/14 60.0 5.80 8.40
TEG 141122C00065000 C 11/22/14 65.0 0.90 4.50
TEG 141122C00070000 C 11/22/14 70.0 0.00 1.00
TEG 141122C00075000 C 11/22/14 75.0 0.00 0.95
TEG 141122C00080000 C 11/22/14 80.0 0.00 1.45
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 0.65
TEG 141122P00065000 P 11/22/14 65.0 0.00 3.00
TEG 141122P00070000 P 11/22/14 70.0 1.70 4.90
TEG 141122P00075000 P 11/22/14 75.0 5.80 9.60
TEG 141122P00080000 P 11/22/14 80.0 10.70 14.60
TEG 150220C00035000 C 02/20/15 35.0 30.50 34.60
TEG 150220C00040000 C 02/20/15 40.0 25.50 30.20
TEG 150220C00045000 C 02/20/15 45.0 20.60 25.20
TEG 150220C00050000 C 02/20/15 50.0 15.50 20.20
TEG 150220C00055000 C 02/20/15 55.0 10.70 15.20
TEG 150220C00060000 C 02/20/15 60.0 5.70 10.40
TEG 150220C00065000 C 02/20/15 65.0 1.75 5.20
TEG 150220C00070000 C 02/20/15 70.0 0.15 4.00
TEG 150220C00075000 C 02/20/15 75.0 0.00 2.45
TEG 150220C00080000 C 02/20/15 80.0 0.00 2.05
TEG 150220C00085000 C 02/20/15 85.0 0.00 2.05
TEG 150220C00090000 C 02/20/15 90.0 0.00 1.90
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 2.15
TEG 150220P00055000 P 02/20/15 55.0 0.00 2.35
TEG 150220P00060000 P 02/20/15 60.0 0.00 2.00
TEG 150220P00065000 P 02/20/15 65.0 0.50 4.40
TEG 150220P00070000 P 02/20/15 70.0 2.70 6.60
TEG 150220P00075000 P 02/20/15 75.0 7.10 10.40
TEG 150220P00080000 P 02/20/15 80.0 11.30 15.20
TEG 150220P00085000 P 02/20/15 85.0 16.80 20.20
TEG 150220P00090000 P 02/20/15 90.0 21.30 25.10

OPRA data is delayed 15 minutes.