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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 141122C00030000 C 11/22/14 30.0 37.50 40.80
TEG 141122C00035000 C 11/22/14 35.0 32.00 36.60
TEG 141122C00040000 C 11/22/14 40.0 27.10 31.70
TEG 141122C00045000 C 11/22/14 45.0 22.00 26.80
TEG 141122C00050000 C 11/22/14 50.0 17.00 21.50
TEG 141122C00055000 C 11/22/14 55.0 12.00 16.70
TEG 141122C00060000 C 11/22/14 60.0 7.90 10.30
TEG 141122C00065000 C 11/22/14 65.0 3.30 6.40
TEG 141122C00070000 C 11/22/14 70.0 0.20 1.30
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 0.10
TEG 141122P00050000 P 11/22/14 50.0 0.00 0.50
TEG 141122P00055000 P 11/22/14 55.0 0.00 0.55
TEG 141122P00060000 P 11/22/14 60.0 0.00 0.50
TEG 141122P00065000 P 11/22/14 65.0 0.25 0.55
TEG 141122P00070000 P 11/22/14 70.0 0.85 2.60
TEG 141122P00075000 P 11/22/14 75.0 3.80 7.20
TEG 141122P00080000 P 11/22/14 80.0 9.40 12.10
TEG 141220C00035000 C 12/20/14 35.0 32.80 35.60
TEG 141220C00040000 C 12/20/14 40.0 27.10 31.80
TEG 141220C00045000 C 12/20/14 45.0 22.10 26.80
TEG 141220C00050000 C 12/20/14 50.0 17.10 21.80
TEG 141220C00055000 C 12/20/14 55.0 12.00 16.80
TEG 141220C00060000 C 12/20/14 60.0 7.00 11.60
TEG 141220C00065000 C 12/20/14 65.0 2.10 6.60
TEG 141220C00070000 C 12/20/14 70.0 0.30 1.35
TEG 141220C00075000 C 12/20/14 75.0 0.00 0.50
TEG 141220C00080000 C 12/20/14 80.0 0.00 1.55
TEG 141220C00085000 C 12/20/14 85.0 0.00 1.90
TEG 141220C00090000 C 12/20/14 90.0 0.00 2.95
TEG 141220C00095000 C 12/20/14 95.0 0.00 2.95
TEG 141220C00100000 C 12/20/14 100.0 0.00 0.50
TEG 141220P00035000 P 12/20/14 35.0 0.00 0.05
TEG 141220P00040000 P 12/20/14 40.0 0.00 0.10
TEG 141220P00045000 P 12/20/14 45.0 0.00 0.15
TEG 141220P00050000 P 12/20/14 50.0 0.00 1.15
TEG 141220P00055000 P 12/20/14 55.0 0.00 1.55
TEG 141220P00060000 P 12/20/14 60.0 0.00 0.50
TEG 141220P00065000 P 12/20/14 65.0 0.15 1.10
TEG 141220P00070000 P 12/20/14 70.0 1.45 2.95
TEG 141220P00075000 P 12/20/14 75.0 4.40 8.80
TEG 141220P00080000 P 12/20/14 80.0 9.30 13.80
TEG 141220P00085000 P 12/20/14 85.0 14.30 18.70
TEG 141220P00090000 P 12/20/14 90.0 19.20 23.80
TEG 141220P00095000 P 12/20/14 95.0 24.00 28.60
TEG 141220P00100000 P 12/20/14 100.0 30.00 33.10
TEG 150220C00035000 C 02/20/15 35.0 32.50 35.70
TEG 150220C00040000 C 02/20/15 40.0 27.00 31.70
TEG 150220C00045000 C 02/20/15 45.0 22.00 26.60
TEG 150220C00050000 C 02/20/15 50.0 17.00 21.70
TEG 150220C00055000 C 02/20/15 55.0 12.10 16.60
TEG 150220C00060000 C 02/20/15 60.0 7.10 11.70
TEG 150220C00065000 C 02/20/15 65.0 3.60 5.70
TEG 150220C00070000 C 02/20/15 70.0 0.70 1.85
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 2.85
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 0.85
TEG 150220P00045000 P 02/20/15 45.0 0.15 1.15
TEG 150220P00050000 P 02/20/15 50.0 0.00 0.50
TEG 150220P00055000 P 02/20/15 55.0 0.00 0.60
TEG 150220P00060000 P 02/20/15 60.0 0.00 0.70
TEG 150220P00065000 P 02/20/15 65.0 0.45 2.05
TEG 150220P00070000 P 02/20/15 70.0 1.60 3.70
TEG 150220P00075000 P 02/20/15 75.0 5.10 8.40
TEG 150220P00080000 P 02/20/15 80.0 9.40 13.70
TEG 150220P00085000 P 02/20/15 85.0 14.60 18.20
TEG 150220P00090000 P 02/20/15 90.0 20.20 23.30
TEG 150515C00035000 C 05/15/15 35.0 32.30 36.50
TEG 150515C00040000 C 05/15/15 40.0 27.00 31.60
TEG 150515C00045000 C 05/15/15 45.0 22.00 26.60
TEG 150515C00050000 C 05/15/15 50.0 17.00 21.60
TEG 150515C00055000 C 05/15/15 55.0 12.00 16.70
TEG 150515C00060000 C 05/15/15 60.0 7.00 11.60
TEG 150515C00065000 C 05/15/15 65.0 4.00 5.80
TEG 150515C00070000 C 05/15/15 70.0 0.70 3.10
TEG 150515C00075000 C 05/15/15 75.0 0.15 1.85
TEG 150515C00080000 C 05/15/15 80.0 0.00 0.85
TEG 150515C00085000 C 05/15/15 85.0 0.00 3.00
TEG 150515C00090000 C 05/15/15 90.0 0.00 3.00
TEG 150515C00095000 C 05/15/15 95.0 0.00 3.00
TEG 150515C00100000 C 05/15/15 100.0 0.00 0.50
TEG 150515P00035000 P 05/15/15 35.0 0.00 0.55
TEG 150515P00040000 P 05/15/15 40.0 0.15 1.10
TEG 150515P00045000 P 05/15/15 45.0 0.00 3.50
TEG 150515P00050000 P 05/15/15 50.0 0.00 0.65
TEG 150515P00055000 P 05/15/15 55.0 0.00 0.90
TEG 150515P00060000 P 05/15/15 60.0 0.30 4.00
TEG 150515P00065000 P 05/15/15 65.0 1.10 2.80
TEG 150515P00070000 P 05/15/15 70.0 2.70 6.40
TEG 150515P00075000 P 05/15/15 75.0 6.80 9.80
TEG 150515P00080000 P 05/15/15 80.0 10.70 14.30
TEG 150515P00085000 P 05/15/15 85.0 15.40 19.20
TEG 150515P00090000 P 05/15/15 90.0 20.50 24.30
TEG 150515P00095000 P 05/15/15 95.0 25.30 29.20
TEG 150515P00100000 P 05/15/15 100.0 30.60 34.00

OPRA data is delayed 15 minutes.