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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 141018C00015000 C 10/18/14 15.0 24.30 29.00
TWTC 141018C00017500 C 10/18/14 17.5 21.90 26.50
TWTC 141018C00020000 C 10/18/14 20.0 19.30 24.00
TWTC 141018C00022500 C 10/18/14 22.5 16.90 21.50
TWTC 141018C00025000 C 10/18/14 25.0 14.30 19.00
TWTC 141018C00030000 C 10/18/14 30.0 9.50 14.00
TWTC 141018C00035000 C 10/18/14 35.0 6.50 6.90
TWTC 141018C00040000 C 10/18/14 40.0 1.85 2.10
TWTC 141018C00045000 C 10/18/14 45.0 0.00 0.25
TWTC 141018P00015000 P 10/18/14 15.0 0.00 0.15
TWTC 141018P00017500 P 10/18/14 17.5 0.00 0.15
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 0.05
TWTC 141018P00035000 P 10/18/14 35.0 0.00 0.15
TWTC 141018P00040000 P 10/18/14 40.0 0.20 0.45
TWTC 141018P00045000 P 10/18/14 45.0 3.30 3.60
TWTC 141122C00022500 C 11/22/14 22.5 17.00 21.50
TWTC 141122C00025000 C 11/22/14 25.0 14.30 19.00
TWTC 141122C00030000 C 11/22/14 30.0 9.70 14.00
TWTC 141122C00035000 C 11/22/14 35.0 6.40 7.40
TWTC 141122C00040000 C 11/22/14 40.0 2.15 3.10
TWTC 141122C00045000 C 11/22/14 45.0 0.25 0.85
TWTC 141122C00050000 C 11/22/14 50.0 0.00 0.40
TWTC 141122C00055000 C 11/22/14 55.0 0.00 0.35
TWTC 141122C00060000 C 11/22/14 60.0 0.00 0.35
TWTC 141122P00022500 P 11/22/14 22.5 0.00 0.05
TWTC 141122P00025000 P 11/22/14 25.0 0.00 0.05
TWTC 141122P00030000 P 11/22/14 30.0 0.00 0.35
TWTC 141122P00035000 P 11/22/14 35.0 0.00 0.45
TWTC 141122P00040000 P 11/22/14 40.0 0.70 1.25
TWTC 141122P00045000 P 11/22/14 45.0 3.50 4.20
TWTC 141122P00050000 P 11/22/14 50.0 7.90 8.80
TWTC 141122P00055000 P 11/22/14 55.0 11.00 15.50
TWTC 141122P00060000 P 11/22/14 60.0 15.90 20.20
TWTC 150117C00015000 C 01/17/15 15.0 24.40 29.00
TWTC 150117C00017500 C 01/17/15 17.5 21.90 26.50
TWTC 150117C00020000 C 01/17/15 20.0 19.40 24.00
TWTC 150117C00022500 C 01/17/15 22.5 16.90 21.50
TWTC 150117C00025000 C 01/17/15 25.0 14.40 19.00
TWTC 150117C00030000 C 01/17/15 30.0 9.50 12.80
TWTC 150117C00035000 C 01/17/15 35.0 6.10 7.70
TWTC 150117C00040000 C 01/17/15 40.0 2.55 3.80
TWTC 150117C00045000 C 01/17/15 45.0 0.80 1.25
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 0.45
TWTC 150117P00030000 P 01/17/15 30.0 0.00 0.50
TWTC 150117P00035000 P 01/17/15 35.0 0.00 0.65
TWTC 150117P00040000 P 01/17/15 40.0 1.50 1.80
TWTC 150117P00045000 P 01/17/15 45.0 3.90 4.70
TWTC 150417C00020000 C 04/17/15 20.0 19.70 24.00
TWTC 150417C00022500 C 04/17/15 22.5 16.80 21.50
TWTC 150417C00025000 C 04/17/15 25.0 14.50 19.20
TWTC 150417C00030000 C 04/17/15 30.0 11.30 12.70
TWTC 150417C00035000 C 04/17/15 35.0 6.80 8.30
TWTC 150417C00040000 C 04/17/15 40.0 3.40 4.60
TWTC 150417C00045000 C 04/17/15 45.0 1.35 2.20
TWTC 150417C00050000 C 04/17/15 50.0 0.25 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 0.45
TWTC 150417P00030000 P 04/17/15 30.0 0.00 0.55
TWTC 150417P00035000 P 04/17/15 35.0 0.40 1.10
TWTC 150417P00040000 P 04/17/15 40.0 1.90 2.70
TWTC 150417P00045000 P 04/17/15 45.0 4.60 5.40
TWTC 150417P00050000 P 04/17/15 50.0 8.10 9.90
TWTC 150417P00055000 P 04/17/15 55.0 11.70 15.10

OPRA data is delayed 15 minutes.