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

Tw Telecom Inc (TWTC)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 140920C00022500 C 09/20/14 22.5 16.60 20.60
TWTC 140920C00025000 C 09/20/14 25.0 13.60 18.20
TWTC 140920C00030000 C 09/20/14 30.0 8.80 13.20
TWTC 140920C00035000 C 09/20/14 35.0 5.50 6.40
TWTC 140920C00040000 C 09/20/14 40.0 1.25 1.65
TWTC 140920C00045000 C 09/20/14 45.0 0.00 0.30
TWTC 140920C00050000 C 09/20/14 50.0 0.00 0.25
TWTC 140920C00055000 C 09/20/14 55.0 0.00 0.25
TWTC 140920C00060000 C 09/20/14 60.0 0.00 0.25
TWTC 140920P00022500 P 09/20/14 22.5 0.00 0.05
TWTC 140920P00025000 P 09/20/14 25.0 0.00 0.05
TWTC 140920P00030000 P 09/20/14 30.0 0.00 0.05
TWTC 140920P00035000 P 09/20/14 35.0 0.00 0.25
TWTC 140920P00040000 P 09/20/14 40.0 0.35 0.85
TWTC 140920P00045000 P 09/20/14 45.0 3.90 4.50
TWTC 140920P00050000 P 09/20/14 50.0 7.00 11.30
TWTC 140920P00055000 P 09/20/14 55.0 11.80 16.40
TWTC 140920P00060000 P 09/20/14 60.0 16.90 20.90
TWTC 141018C00015000 C 10/18/14 15.0 23.80 28.00
TWTC 141018C00017500 C 10/18/14 17.5 21.10 25.70
TWTC 141018C00020000 C 10/18/14 20.0 20.50 21.70
TWTC 141018C00022500 C 10/18/14 22.5 16.10 20.70
TWTC 141018C00025000 C 10/18/14 25.0 13.70 18.20
TWTC 141018C00030000 C 10/18/14 30.0 8.90 13.10
TWTC 141018C00035000 C 10/18/14 35.0 5.60 6.50
TWTC 141018C00040000 C 10/18/14 40.0 1.75 2.20
TWTC 141018C00045000 C 10/18/14 45.0 0.10 0.65
TWTC 141018P00015000 P 10/18/14 15.0 0.00 0.05
TWTC 141018P00017500 P 10/18/14 17.5 0.00 0.05
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 0.10
TWTC 141018P00035000 P 10/18/14 35.0 0.00 0.45
TWTC 141018P00040000 P 10/18/14 40.0 0.85 1.35
TWTC 141018P00045000 P 10/18/14 45.0 4.10 4.80
TWTC 150117C00015000 C 01/17/15 15.0 23.80 28.20
TWTC 150117C00017500 C 01/17/15 17.5 21.10 25.50
TWTC 150117C00020000 C 01/17/15 20.0 18.70 23.20
TWTC 150117C00022500 C 01/17/15 22.5 16.10 20.70
TWTC 150117C00025000 C 01/17/15 25.0 13.70 18.20
TWTC 150117C00030000 C 01/17/15 30.0 8.90 13.30
TWTC 150117C00035000 C 01/17/15 35.0 5.90 7.30
TWTC 150117C00040000 C 01/17/15 40.0 2.60 3.40
TWTC 150117C00045000 C 01/17/15 45.0 0.65 1.40
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 0.10
TWTC 150117P00030000 P 01/17/15 30.0 0.00 0.55
TWTC 150117P00035000 P 01/17/15 35.0 0.15 0.95
TWTC 150117P00040000 P 01/17/15 40.0 1.60 2.30
TWTC 150117P00045000 P 01/17/15 45.0 4.50 5.50
TWTC 150417C00020000 C 04/17/15 20.0 18.90 23.20
TWTC 150417C00022500 C 04/17/15 22.5 16.30 20.70
TWTC 150417C00025000 C 04/17/15 25.0 13.70 18.20
TWTC 150417C00030000 C 04/17/15 30.0 9.10 13.40
TWTC 150417C00035000 C 04/17/15 35.0 6.50 7.90
TWTC 150417C00040000 C 04/17/15 40.0 3.30 4.40
TWTC 150417C00045000 C 04/17/15 45.0 1.45 2.15
TWTC 150417C00050000 C 04/17/15 50.0 0.30 1.10
TWTC 150417C00055000 C 04/17/15 55.0 0.00 0.50
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 0.15
TWTC 150417P00030000 P 04/17/15 30.0 0.00 0.70
TWTC 150417P00035000 P 04/17/15 35.0 0.70 1.50
TWTC 150417P00040000 P 04/17/15 40.0 2.15 3.50
TWTC 150417P00045000 P 04/17/15 45.0 5.10 6.20
TWTC 150417P00050000 P 04/17/15 50.0 8.90 10.30
TWTC 150417P00055000 P 04/17/15 55.0 12.10 16.30

OPRA data is delayed 15 minutes.