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 Jul 24 2014 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 140816C00022500 C 08/16/14 22.5 16.50 20.90
TWTC 140816C00025000 C 08/16/14 25.0 14.10 18.40
TWTC 140816C00030000 C 08/16/14 30.0 9.20 13.40
TWTC 140816C00035000 C 08/16/14 35.0 6.00 7.10
TWTC 140816C00040000 C 08/16/14 40.0 1.80 2.25
TWTC 140816C00045000 C 08/16/14 45.0 0.00 0.45
TWTC 140816C00050000 C 08/16/14 50.0 0.00 0.35
TWTC 140816C00055000 C 08/16/14 55.0 0.00 0.25
TWTC 140816C00060000 C 08/16/14 60.0 0.00 0.35
TWTC 140816P00022500 P 08/16/14 22.5 0.00 0.05
TWTC 140816P00025000 P 08/16/14 25.0 0.00 0.05
TWTC 140816P00030000 P 08/16/14 30.0 0.00 0.05
TWTC 140816P00035000 P 08/16/14 35.0 0.00 0.35
TWTC 140816P00040000 P 08/16/14 40.0 0.35 0.85
TWTC 140816P00045000 P 08/16/14 45.0 3.20 4.10
TWTC 140816P00050000 P 08/16/14 50.0 7.00 10.90
TWTC 140816P00055000 P 08/16/14 55.0 11.60 15.90
TWTC 140816P00060000 P 08/16/14 60.0 16.60 20.90
TWTC 140920C00022500 C 09/20/14 22.5 16.70 20.90
TWTC 140920C00025000 C 09/20/14 25.0 14.10 18.50
TWTC 140920C00030000 C 09/20/14 30.0 9.10 13.50
TWTC 140920C00035000 C 09/20/14 35.0 6.10 7.00
TWTC 140920C00040000 C 09/20/14 40.0 2.15 2.60
TWTC 140920C00045000 C 09/20/14 45.0 0.40 0.65
TWTC 140920C00050000 C 09/20/14 50.0 0.00 0.30
TWTC 140920C00055000 C 09/20/14 55.0 0.00 0.30
TWTC 140920C00060000 C 09/20/14 60.0 0.00 0.30
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 0.10
TWTC 140920P00035000 P 09/20/14 35.0 0.00 0.30
TWTC 140920P00040000 P 09/20/14 40.0 0.95 1.35
TWTC 140920P00045000 P 09/20/14 45.0 3.80 4.50
TWTC 140920P00050000 P 09/20/14 50.0 8.20 9.10
TWTC 140920P00055000 P 09/20/14 55.0 11.60 16.00
TWTC 140920P00060000 P 09/20/14 60.0 16.60 20.90
TWTC 141018C00015000 C 10/18/14 15.0 24.10 28.40
TWTC 141018C00017500 C 10/18/14 17.5 21.70 25.90
TWTC 141018C00020000 C 10/18/14 20.0 19.10 23.40
TWTC 141018C00022500 C 10/18/14 22.5 16.70 21.00
TWTC 141018C00025000 C 10/18/14 25.0 14.10 18.50
TWTC 141018C00030000 C 10/18/14 30.0 9.80 13.50
TWTC 141018C00035000 C 10/18/14 35.0 6.00 7.30
TWTC 141018C00040000 C 10/18/14 40.0 2.20 3.50
TWTC 141018C00045000 C 10/18/14 45.0 0.45 1.20
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 0.30
TWTC 141018P00035000 P 10/18/14 35.0 0.00 0.70
TWTC 141018P00040000 P 10/18/14 40.0 1.00 1.70
TWTC 141018P00045000 P 10/18/14 45.0 3.90 4.90
TWTC 150117C00015000 C 01/17/15 15.0 24.20 28.50
TWTC 150117C00017500 C 01/17/15 17.5 21.70 26.00
TWTC 150117C00020000 C 01/17/15 20.0 19.30 23.40
TWTC 150117C00022500 C 01/17/15 22.5 16.70 21.00
TWTC 150117C00025000 C 01/17/15 25.0 14.30 18.50
TWTC 150117C00030000 C 01/17/15 30.0 9.30 13.70
TWTC 150117C00035000 C 01/17/15 35.0 6.50 7.80
TWTC 150117C00040000 C 01/17/15 40.0 3.10 3.70
TWTC 150117C00045000 C 01/17/15 45.0 1.10 1.65
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 0.30 1.10
TWTC 150117P00040000 P 01/17/15 40.0 1.85 2.45
TWTC 150117P00045000 P 01/17/15 45.0 4.50 5.50

OPRA data is delayed 15 minutes.