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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 141122C00022500 C 11/22/14 22.5 15.00 16.60
TWTC 141122C00025000 C 11/22/14 25.0 11.10 15.60
TWTC 141122C00030000 C 11/22/14 30.0 7.90 9.00
TWTC 141122C00035000 C 11/22/14 35.0 3.40 4.40
TWTC 141122C00040000 C 11/22/14 40.0 0.60 1.05
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 0.30
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 0.15 0.35
TWTC 141122P00035000 P 11/22/14 35.0 0.35 0.70
TWTC 141122P00040000 P 11/22/14 40.0 2.20 3.00
TWTC 141122P00045000 P 11/22/14 45.0 6.30 7.30
TWTC 141122P00050000 P 11/22/14 50.0 9.60 14.00
TWTC 141122P00055000 P 11/22/14 55.0 14.30 19.00
TWTC 141122P00060000 P 11/22/14 60.0 20.90 22.70
TWTC 141220C00020000 C 12/20/14 20.0 17.40 19.20
TWTC 141220C00022500 C 12/20/14 22.5 13.50 18.10
TWTC 141220C00025000 C 12/20/14 25.0 11.00 15.50
TWTC 141220C00030000 C 12/20/14 30.0 8.00 9.30
TWTC 141220C00035000 C 12/20/14 35.0 3.70 4.30
TWTC 141220C00040000 C 12/20/14 40.0 0.95 1.30
TWTC 141220C00045000 C 12/20/14 45.0 0.00 0.50
TWTC 141220C00050000 C 12/20/14 50.0 0.00 0.35
TWTC 141220C00055000 C 12/20/14 55.0 0.00 0.35
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 0.35
TWTC 141220P00030000 P 12/20/14 30.0 0.00 0.45
TWTC 141220P00035000 P 12/20/14 35.0 0.50 1.00
TWTC 141220P00040000 P 12/20/14 40.0 2.55 3.20
TWTC 141220P00045000 P 12/20/14 45.0 6.40 7.40
TWTC 141220P00050000 P 12/20/14 50.0 9.70 14.00
TWTC 141220P00055000 P 12/20/14 55.0 15.80 17.40
TWTC 150117C00015000 C 01/17/15 15.0 21.10 25.40
TWTC 150117C00017500 C 01/17/15 17.5 18.70 23.20
TWTC 150117C00020000 C 01/17/15 20.0 16.00 20.70
TWTC 150117C00022500 C 01/17/15 22.5 13.50 18.00
TWTC 150117C00025000 C 01/17/15 25.0 11.10 15.50
TWTC 150117C00030000 C 01/17/15 30.0 7.80 9.00
TWTC 150117C00035000 C 01/17/15 35.0 3.70 4.60
TWTC 150117C00040000 C 01/17/15 40.0 1.10 1.60
TWTC 150117C00045000 C 01/17/15 45.0 0.05 0.50
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 0.45
TWTC 150117P00025000 P 01/17/15 25.0 0.10 0.50
TWTC 150117P00030000 P 01/17/15 30.0 0.05 0.50
TWTC 150117P00035000 P 01/17/15 35.0 0.75 1.25
TWTC 150117P00040000 P 01/17/15 40.0 2.80 3.60
TWTC 150117P00045000 P 01/17/15 45.0 6.60 7.60
TWTC 150417C00020000 C 04/17/15 20.0 17.50 19.10
TWTC 150417C00022500 C 04/17/15 22.5 13.70 18.20
TWTC 150417C00025000 C 04/17/15 25.0 11.30 15.80
TWTC 150417C00030000 C 04/17/15 30.0 8.30 9.50
TWTC 150417C00035000 C 04/17/15 35.0 4.40 5.20
TWTC 150417C00040000 C 04/17/15 40.0 1.85 2.40
TWTC 150417C00045000 C 04/17/15 45.0 0.65 1.10
TWTC 150417C00050000 C 04/17/15 50.0 0.00 0.50
TWTC 150417C00055000 C 04/17/15 55.0 0.00 0.45
TWTC 150417P00020000 P 04/17/15 20.0 0.00 0.25
TWTC 150417P00022500 P 04/17/15 22.5 0.15 0.50
TWTC 150417P00025000 P 04/17/15 25.0 0.25 0.50
TWTC 150417P00030000 P 04/17/15 30.0 0.35 1.00
TWTC 150417P00035000 P 04/17/15 35.0 1.45 1.80
TWTC 150417P00040000 P 04/17/15 40.0 3.30 4.30
TWTC 150417P00045000 P 04/17/15 45.0 6.80 8.10
TWTC 150417P00050000 P 04/17/15 50.0 11.30 12.80
TWTC 150417P00055000 P 04/17/15 55.0 16.10 17.60

OPRA data is delayed 15 minutes.