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 Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 150320C00045000 C 03/20/15 45.0 27.30 30.40
TEG 150320C00050000 C 03/20/15 50.0 21.20 25.80
TEG 150320C00055000 C 03/20/15 55.0 16.10 20.80
TEG 150320C00060000 C 03/20/15 60.0 11.20 15.90
TEG 150320C00065000 C 03/20/15 65.0 6.20 11.00
TEG 150320C00070000 C 03/20/15 70.0 1.75 5.50
TEG 150320C00075000 C 03/20/15 75.0 0.00 4.90
TEG 150320C00080000 C 03/20/15 80.0 0.00 4.90
TEG 150320C00085000 C 03/20/15 85.0 0.00 4.90
TEG 150320C00090000 C 03/20/15 90.0 0.00 4.90
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 4.80
TEG 150320P00045000 P 03/20/15 45.0 0.00 0.05
TEG 150320P00050000 P 03/20/15 50.0 0.00 0.05
TEG 150320P00055000 P 03/20/15 55.0 0.00 0.05
TEG 150320P00060000 P 03/20/15 60.0 0.00 0.10
TEG 150320P00065000 P 03/20/15 65.0 0.00 2.90
TEG 150320P00070000 P 03/20/15 70.0 0.00 2.75
TEG 150320P00075000 P 03/20/15 75.0 0.10 4.90
TEG 150320P00080000 P 03/20/15 80.0 4.30 8.70
TEG 150320P00085000 P 03/20/15 85.0 9.20 13.90
TEG 150320P00090000 P 03/20/15 90.0 14.10 18.80
TEG 150320P00095000 P 03/20/15 95.0 19.10 23.80
TEG 150320P00100000 P 03/20/15 100.0 24.10 28.80
TEG 150320P00105000 P 03/20/15 105.0 29.10 33.80
TEG 150320P00110000 P 03/20/15 110.0 34.10 38.80
TEG 150320P00115000 P 03/20/15 115.0 39.10 43.80
TEG 150417C00040000 C 04/17/15 40.0 32.20 35.40
TEG 150417C00045000 C 04/17/15 45.0 26.20 30.90
TEG 150417C00050000 C 04/17/15 50.0 21.20 25.90
TEG 150417C00055000 C 04/17/15 55.0 16.20 20.40
TEG 150417C00060000 C 04/17/15 60.0 11.20 15.40
TEG 150417C00065000 C 04/17/15 65.0 6.50 11.00
TEG 150417C00070000 C 04/17/15 70.0 2.70 5.60
TEG 150417C00075000 C 04/17/15 75.0 0.15 4.40
TEG 150417C00080000 C 04/17/15 80.0 0.00 4.90
TEG 150417C00085000 C 04/17/15 85.0 0.00 4.90
TEG 150417C00090000 C 04/17/15 90.0 0.00 4.90
TEG 150417C00095000 C 04/17/15 95.0 0.00 4.90
TEG 150417C00100000 C 04/17/15 100.0 0.00 4.80
TEG 150417C00105000 C 04/17/15 105.0 0.00 4.90
TEG 150417C00110000 C 04/17/15 110.0 0.00 0.50
TEG 150417P00040000 P 04/17/15 40.0 0.00 0.05
TEG 150417P00045000 P 04/17/15 45.0 0.00 0.05
TEG 150417P00050000 P 04/17/15 50.0 0.00 0.05
TEG 150417P00055000 P 04/17/15 55.0 0.00 0.10
TEG 150417P00060000 P 04/17/15 60.0 0.00 4.90
TEG 150417P00065000 P 04/17/15 65.0 0.00 4.90
TEG 150417P00070000 P 04/17/15 70.0 0.00 4.90
TEG 150417P00075000 P 04/17/15 75.0 0.40 4.90
TEG 150417P00080000 P 04/17/15 80.0 4.90 8.90
TEG 150417P00085000 P 04/17/15 85.0 9.30 13.90
TEG 150417P00090000 P 04/17/15 90.0 14.20 18.80
TEG 150417P00095000 P 04/17/15 95.0 19.20 23.70
TEG 150417P00100000 P 04/17/15 100.0 24.20 28.80
TEG 150417P00105000 P 04/17/15 105.0 29.20 33.80
TEG 150417P00110000 P 04/17/15 110.0 34.80 37.90
TEG 150515C00035000 C 05/15/15 35.0 37.20 40.40
TEG 150515C00040000 C 05/15/15 40.0 31.20 35.90
TEG 150515C00045000 C 05/15/15 45.0 26.20 30.90
TEG 150515C00050000 C 05/15/15 50.0 21.20 25.90
TEG 150515C00055000 C 05/15/15 55.0 16.20 20.90
TEG 150515C00060000 C 05/15/15 60.0 11.50 16.00
TEG 150515C00065000 C 05/15/15 65.0 6.70 10.40
TEG 150515C00070000 C 05/15/15 70.0 3.10 5.80
TEG 150515C00075000 C 05/15/15 75.0 0.00 4.90
TEG 150515C00080000 C 05/15/15 80.0 0.00 0.75
TEG 150515C00085000 C 05/15/15 85.0 0.00 4.90
TEG 150515C00090000 C 05/15/15 90.0 0.00 2.50
TEG 150515C00095000 C 05/15/15 95.0 0.00 4.90
TEG 150515C00100000 C 05/15/15 100.0 0.00 4.90
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 0.05
TEG 150515P00050000 P 05/15/15 50.0 0.00 0.10
TEG 150515P00055000 P 05/15/15 55.0 0.00 0.15
TEG 150515P00060000 P 05/15/15 60.0 0.00 4.90
TEG 150515P00065000 P 05/15/15 65.0 0.00 4.90
TEG 150515P00070000 P 05/15/15 70.0 0.00 1.60
TEG 150515P00075000 P 05/15/15 75.0 0.90 4.00
TEG 150515P00080000 P 05/15/15 80.0 5.10 9.30
TEG 150515P00085000 P 05/15/15 85.0 10.00 13.80
TEG 150515P00090000 P 05/15/15 90.0 14.30 18.90
TEG 150515P00095000 P 05/15/15 95.0 19.30 23.70
TEG 150515P00100000 P 05/15/15 100.0 25.00 27.80
TEG 150821C00040000 C 08/21/15 40.0 31.50 35.50
TEG 150821C00045000 C 08/21/15 45.0 26.30 31.00
TEG 150821C00050000 C 08/21/15 50.0 21.20 25.90
TEG 150821C00055000 C 08/21/15 55.0 16.20 20.90
TEG 150821C00060000 C 08/21/15 60.0 11.50 16.00
TEG 150821C00065000 C 08/21/15 65.0 6.90 10.50
TEG 150821C00070000 C 08/21/15 70.0 4.00 6.40
TEG 150821C00075000 C 08/21/15 75.0 1.10 3.90
TEG 150821C00080000 C 08/21/15 80.0 0.00 3.50
TEG 150821C00085000 C 08/21/15 85.0 0.00 0.80
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 4.90
TEG 150821P00040000 P 08/21/15 40.0 0.00 0.05
TEG 150821P00045000 P 08/21/15 45.0 0.00 0.10
TEG 150821P00050000 P 08/21/15 50.0 0.00 0.15
TEG 150821P00055000 P 08/21/15 55.0 0.00 4.90
TEG 150821P00060000 P 08/21/15 60.0 0.00 4.90
TEG 150821P00065000 P 08/21/15 65.0 0.00 4.60
TEG 150821P00070000 P 08/21/15 70.0 0.35 4.80
TEG 150821P00075000 P 08/21/15 75.0 2.90 6.20
TEG 150821P00080000 P 08/21/15 80.0 6.60 10.40
TEG 150821P00085000 P 08/21/15 85.0 10.50 14.70
TEG 150821P00090000 P 08/21/15 90.0 15.50 19.70
TEG 150821P00095000 P 08/21/15 95.0 20.40 24.50
TEG 150821P00100000 P 08/21/15 100.0 25.40 29.50
TEG 150821P00105000 P 08/21/15 105.0 30.40 34.50
TEG 150821P00110000 P 08/21/15 110.0 35.40 39.30

OPRA data is delayed 15 minutes.