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 Oct 24 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 141122C00022500 C 11/22/14 22.5 15.90 17.40
TWTC 141122C00025000 C 11/22/14 25.0 11.80 16.50
TWTC 141122C00030000 C 11/22/14 30.0 8.70 9.80
TWTC 141122C00035000 C 11/22/14 35.0 4.10 4.80
TWTC 141122C00040000 C 11/22/14 40.0 0.80 1.25
TWTC 141122C00045000 C 11/22/14 45.0 0.00 0.40
TWTC 141122C00050000 C 11/22/14 50.0 0.00 0.35
TWTC 141122C00055000 C 11/22/14 55.0 0.00 0.35
TWTC 141122C00060000 C 11/22/14 60.0 0.00 0.25
TWTC 141122P00022500 P 11/22/14 22.5 0.00 0.10
TWTC 141122P00025000 P 11/22/14 25.0 0.00 0.15
TWTC 141122P00030000 P 11/22/14 30.0 0.10 0.25
TWTC 141122P00035000 P 11/22/14 35.0 0.15 0.35
TWTC 141122P00040000 P 11/22/14 40.0 1.60 2.05
TWTC 141122P00045000 P 11/22/14 45.0 5.40 6.50
TWTC 141122P00050000 P 11/22/14 50.0 8.80 13.00
TWTC 141122P00055000 P 11/22/14 55.0 13.50 18.10
TWTC 141122P00060000 P 11/22/14 60.0 19.20 23.00
TWTC 141220C00020000 C 12/20/14 20.0 18.30 20.30
TWTC 141220C00022500 C 12/20/14 22.5 14.30 19.00
TWTC 141220C00025000 C 12/20/14 25.0 11.90 16.40
TWTC 141220C00030000 C 12/20/14 30.0 8.80 9.80
TWTC 141220C00035000 C 12/20/14 35.0 4.30 5.00
TWTC 141220C00040000 C 12/20/14 40.0 1.20 1.65
TWTC 141220C00045000 C 12/20/14 45.0 0.00 0.40
TWTC 141220C00050000 C 12/20/14 50.0 0.00 0.30
TWTC 141220C00055000 C 12/20/14 55.0 0.00 0.25
TWTC 141220P00020000 P 12/20/14 20.0 0.00 0.10
TWTC 141220P00022500 P 12/20/14 22.5 0.00 0.15
TWTC 141220P00025000 P 12/20/14 25.0 0.00 0.30
TWTC 141220P00030000 P 12/20/14 30.0 0.00 0.35
TWTC 141220P00035000 P 12/20/14 35.0 0.25 0.75
TWTC 141220P00040000 P 12/20/14 40.0 2.00 2.45
TWTC 141220P00045000 P 12/20/14 45.0 5.60 6.50
TWTC 141220P00050000 P 12/20/14 50.0 8.80 13.00
TWTC 141220P00055000 P 12/20/14 55.0 15.20 16.70
TWTC 150117C00015000 C 01/17/15 15.0 22.00 26.40
TWTC 150117C00017500 C 01/17/15 17.5 19.30 24.00
TWTC 150117C00020000 C 01/17/15 20.0 16.80 21.50
TWTC 150117C00022500 C 01/17/15 22.5 14.30 19.00
TWTC 150117C00025000 C 01/17/15 25.0 12.00 16.50
TWTC 150117C00030000 C 01/17/15 30.0 8.70 10.00
TWTC 150117C00035000 C 01/17/15 35.0 4.30 5.30
TWTC 150117C00040000 C 01/17/15 40.0 1.30 1.95
TWTC 150117C00045000 C 01/17/15 45.0 0.15 0.60
TWTC 150117P00015000 P 01/17/15 15.0 0.00 0.05
TWTC 150117P00017500 P 01/17/15 17.5 0.00 0.10
TWTC 150117P00020000 P 01/17/15 20.0 0.00 0.15
TWTC 150117P00022500 P 01/17/15 22.5 0.00 0.30
TWTC 150117P00025000 P 01/17/15 25.0 0.10 0.45
TWTC 150117P00030000 P 01/17/15 30.0 0.00 0.50
TWTC 150117P00035000 P 01/17/15 35.0 0.40 0.90
TWTC 150117P00040000 P 01/17/15 40.0 2.15 2.75
TWTC 150117P00045000 P 01/17/15 45.0 5.80 6.80
TWTC 150417C00020000 C 04/17/15 20.0 18.40 19.90
TWTC 150417C00022500 C 04/17/15 22.5 14.50 19.10
TWTC 150417C00025000 C 04/17/15 25.0 12.10 16.70
TWTC 150417C00030000 C 04/17/15 30.0 9.10 10.10
TWTC 150417C00035000 C 04/17/15 35.0 4.90 5.90
TWTC 150417C00040000 C 04/17/15 40.0 2.10 2.85
TWTC 150417C00045000 C 04/17/15 45.0 0.70 1.20
TWTC 150417C00050000 C 04/17/15 50.0 0.10 0.60
TWTC 150417C00055000 C 04/17/15 55.0 0.00 0.50
TWTC 150417P00020000 P 04/17/15 20.0 0.00 0.50
TWTC 150417P00022500 P 04/17/15 22.5 0.15 0.35
TWTC 150417P00025000 P 04/17/15 25.0 0.00 0.45
TWTC 150417P00030000 P 04/17/15 30.0 0.05 0.75
TWTC 150417P00035000 P 04/17/15 35.0 0.85 1.60
TWTC 150417P00040000 P 04/17/15 40.0 2.90 3.80
TWTC 150417P00045000 P 04/17/15 45.0 6.30 7.30
TWTC 150417P00050000 P 04/17/15 50.0 9.10 12.00
TWTC 150417P00055000 P 04/17/15 55.0 15.20 16.80

OPRA data is delayed 15 minutes.