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

Tw Telecom Inc (TWTC)
As of Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 141018C00015000 C 10/18/14 15.0 25.80 27.80
TWTC 141018C00017500 C 10/18/14 17.5 22.10 26.50
TWTC 141018C00020000 C 10/18/14 20.0 20.80 22.80
TWTC 141018C00022500 C 10/18/14 22.5 17.10 21.60
TWTC 141018C00025000 C 10/18/14 25.0 14.60 19.10
TWTC 141018C00030000 C 10/18/14 30.0 11.00 12.60
TWTC 141018C00035000 C 10/18/14 35.0 6.50 6.90
TWTC 141018C00040000 C 10/18/14 40.0 2.05 2.30
TWTC 141018C00045000 C 10/18/14 45.0 0.10 0.20
TWTC 141018P00015000 P 10/18/14 15.0 0.00 0.15
TWTC 141018P00017500 P 10/18/14 17.5 0.00 0.15
TWTC 141018P00020000 P 10/18/14 20.0 0.00 0.05
TWTC 141018P00022500 P 10/18/14 22.5 0.00 0.05
TWTC 141018P00025000 P 10/18/14 25.0 0.00 0.05
TWTC 141018P00030000 P 10/18/14 30.0 0.00 0.05
TWTC 141018P00035000 P 10/18/14 35.0 0.00 0.15
TWTC 141018P00040000 P 10/18/14 40.0 0.35 0.55
TWTC 141018P00045000 P 10/18/14 45.0 3.30 3.70
TWTC 141122C00022500 C 11/22/14 22.5 18.50 20.10
TWTC 141122C00025000 C 11/22/14 25.0 14.50 19.10
TWTC 141122C00030000 C 11/22/14 30.0 9.60 14.20
TWTC 141122C00035000 C 11/22/14 35.0 6.40 7.50
TWTC 141122C00040000 C 11/22/14 40.0 2.60 3.30
TWTC 141122C00045000 C 11/22/14 45.0 0.55 1.00
TWTC 141122C00050000 C 11/22/14 50.0 0.00 0.40
TWTC 141122C00055000 C 11/22/14 55.0 0.00 0.35
TWTC 141122C00060000 C 11/22/14 60.0 0.00 0.35
TWTC 141122P00022500 P 11/22/14 22.5 0.00 0.05
TWTC 141122P00025000 P 11/22/14 25.0 0.00 0.05
TWTC 141122P00030000 P 11/22/14 30.0 0.00 0.05
TWTC 141122P00035000 P 11/22/14 35.0 0.00 0.45
TWTC 141122P00040000 P 11/22/14 40.0 0.75 1.25
TWTC 141122P00045000 P 11/22/14 45.0 3.60 4.20
TWTC 141122P00050000 P 11/22/14 50.0 7.80 8.90
TWTC 141122P00055000 P 11/22/14 55.0 10.90 15.50
TWTC 141122P00060000 P 11/22/14 60.0 17.50 19.10
TWTC 150117C00015000 C 01/17/15 15.0 24.60 29.20
TWTC 150117C00017500 C 01/17/15 17.5 22.10 26.60
TWTC 150117C00020000 C 01/17/15 20.0 19.60 24.10
TWTC 150117C00022500 C 01/17/15 22.5 17.20 21.60
TWTC 150117C00025000 C 01/17/15 25.0 14.60 19.20
TWTC 150117C00030000 C 01/17/15 30.0 9.70 14.20
TWTC 150117C00035000 C 01/17/15 35.0 6.80 7.80
TWTC 150117C00040000 C 01/17/15 40.0 3.10 3.80
TWTC 150117C00045000 C 01/17/15 45.0 0.95 1.45
TWTC 150117P00015000 P 01/17/15 15.0 0.00 0.05
TWTC 150117P00017500 P 01/17/15 17.5 0.00 0.05
TWTC 150117P00020000 P 01/17/15 20.0 0.00 0.05
TWTC 150117P00022500 P 01/17/15 22.5 0.00 0.05
TWTC 150117P00025000 P 01/17/15 25.0 0.00 0.05
TWTC 150117P00030000 P 01/17/15 30.0 0.00 0.50
TWTC 150117P00035000 P 01/17/15 35.0 0.15 0.65
TWTC 150117P00040000 P 01/17/15 40.0 1.30 1.80
TWTC 150117P00045000 P 01/17/15 45.0 3.90 4.70
TWTC 150417C00020000 C 04/17/15 20.0 20.90 22.90
TWTC 150417C00022500 C 04/17/15 22.5 17.00 21.60
TWTC 150417C00025000 C 04/17/15 25.0 14.50 19.20
TWTC 150417C00030000 C 04/17/15 30.0 11.30 12.90
TWTC 150417C00035000 C 04/17/15 35.0 7.00 8.30
TWTC 150417C00040000 C 04/17/15 40.0 3.60 4.70
TWTC 150417C00045000 C 04/17/15 45.0 1.50 2.30
TWTC 150417C00050000 C 04/17/15 50.0 0.55 1.05
TWTC 150417C00055000 C 04/17/15 55.0 0.05 0.55
TWTC 150417P00020000 P 04/17/15 20.0 0.00 0.05
TWTC 150417P00022500 P 04/17/15 22.5 0.00 0.10
TWTC 150417P00025000 P 04/17/15 25.0 0.00 0.45
TWTC 150417P00030000 P 04/17/15 30.0 0.00 0.50
TWTC 150417P00035000 P 04/17/15 35.0 0.55 1.10
TWTC 150417P00040000 P 04/17/15 40.0 2.00 2.70
TWTC 150417P00045000 P 04/17/15 45.0 4.70 5.50
TWTC 150417P00050000 P 04/17/15 50.0 8.40 9.40
TWTC 150417P00055000 P 04/17/15 55.0 12.60 14.20

OPRA data is delayed 15 minutes.