Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Tw Telecom Inc (TWTC)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 140419C00015000 C 04/19/14 15.0 12.70 15.50
TWTC 140419C00017500 C 04/19/14 17.5 10.60 13.40
TWTC 140419C00020000 C 04/19/14 20.0 7.80 11.00
TWTC 140419C00022500 C 04/19/14 22.5 5.30 8.60
TWTC 140419C00025000 C 04/19/14 25.0 4.40 5.50
TWTC 140419C00030000 C 04/19/14 30.0 0.00 0.25
TWTC 140419C00035000 C 04/19/14 35.0 0.00 0.25
TWTC 140419C00040000 C 04/19/14 40.0 0.00 0.25
TWTC 140419P00015000 P 04/19/14 15.0 0.00 0.25
TWTC 140419P00017500 P 04/19/14 17.5 0.00 0.25
TWTC 140419P00020000 P 04/19/14 20.0 0.00 0.25
TWTC 140419P00022500 P 04/19/14 22.5 0.00 0.25
TWTC 140419P00025000 P 04/19/14 25.0 0.00 0.25
TWTC 140419P00030000 P 04/19/14 30.0 0.05 0.20
TWTC 140419P00035000 P 04/19/14 35.0 4.80 6.00
TWTC 140419P00040000 P 04/19/14 40.0 9.00 12.20
TWTC 140517C00017500 C 05/17/14 17.5 11.00 13.40
TWTC 140517C00020000 C 05/17/14 20.0 8.90 10.70
TWTC 140517C00022500 C 05/17/14 22.5 6.80 8.10
TWTC 140517C00025000 C 05/17/14 25.0 4.70 5.30
TWTC 140517C00030000 C 05/17/14 30.0 0.65 1.00
TWTC 140517C00035000 C 05/17/14 35.0 0.00 0.25
TWTC 140517C00040000 C 05/17/14 40.0 0.00 0.25
TWTC 140517C00045000 C 05/17/14 45.0 0.00 0.25
TWTC 140517P00017500 P 05/17/14 17.5 0.00 0.25
TWTC 140517P00020000 P 05/17/14 20.0 0.00 0.25
TWTC 140517P00022500 P 05/17/14 22.5 0.00 0.25
TWTC 140517P00025000 P 05/17/14 25.0 0.00 0.25
TWTC 140517P00030000 P 05/17/14 30.0 0.75 1.05
TWTC 140517P00035000 P 05/17/14 35.0 4.80 5.30
TWTC 140517P00040000 P 05/17/14 40.0 9.30 11.10
TWTC 140517P00045000 P 05/17/14 45.0 14.10 16.50
TWTC 140719C00015000 C 07/19/14 15.0 13.00 15.90
TWTC 140719C00017500 C 07/19/14 17.5 10.10 14.70
TWTC 140719C00020000 C 07/19/14 20.0 9.00 10.80
TWTC 140719C00022500 C 07/19/14 22.5 6.80 8.10
TWTC 140719C00025000 C 07/19/14 25.0 4.50 5.80
TWTC 140719C00030000 C 07/19/14 30.0 1.10 1.55
TWTC 140719C00035000 C 07/19/14 35.0 0.00 0.35
TWTC 140719C00040000 C 07/19/14 40.0 0.00 0.25
TWTC 140719P00015000 P 07/19/14 15.0 0.00 0.25
TWTC 140719P00017500 P 07/19/14 17.5 0.00 0.25
TWTC 140719P00020000 P 07/19/14 20.0 0.00 0.25
TWTC 140719P00022500 P 07/19/14 22.5 0.00 0.25
TWTC 140719P00025000 P 07/19/14 25.0 0.00 0.50
TWTC 140719P00030000 P 07/19/14 30.0 1.25 1.50
TWTC 140719P00035000 P 07/19/14 35.0 4.90 5.80
TWTC 140719P00040000 P 07/19/14 40.0 9.30 11.20
TWTC 141018C00015000 C 10/18/14 15.0 12.70 17.20
TWTC 141018C00017500 C 10/18/14 17.5 10.30 14.10
TWTC 141018C00020000 C 10/18/14 20.0 9.00 11.00
TWTC 141018C00022500 C 10/18/14 22.5 6.90 8.60
TWTC 141018C00025000 C 10/18/14 25.0 4.90 6.20
TWTC 141018C00030000 C 10/18/14 30.0 1.60 2.45
TWTC 141018C00035000 C 10/18/14 35.0 0.25 0.75
TWTC 141018C00040000 C 10/18/14 40.0 0.00 0.25
TWTC 141018C00045000 C 10/18/14 45.0 0.00 0.25
TWTC 141018P00015000 P 10/18/14 15.0 0.00 0.25
TWTC 141018P00017500 P 10/18/14 17.5 0.00 0.50
TWTC 141018P00020000 P 10/18/14 20.0 0.00 0.60
TWTC 141018P00022500 P 10/18/14 22.5 0.00 0.75
TWTC 141018P00025000 P 10/18/14 25.0 0.15 0.90
TWTC 141018P00030000 P 10/18/14 30.0 1.55 2.40
TWTC 141018P00035000 P 10/18/14 35.0 4.80 6.10
TWTC 141018P00040000 P 10/18/14 40.0 9.20 10.90
TWTC 141018P00045000 P 10/18/14 45.0 13.00 17.40

OPRA data is delayed 15 minutes.