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 Aug 27 2014 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTC 140920C00022500 C 09/20/14 22.5 15.90 20.00
TWTC 140920C00025000 C 09/20/14 25.0 13.30 17.50
TWTC 140920C00030000 C 09/20/14 30.0 8.40 12.50
TWTC 140920C00035000 C 09/20/14 35.0 5.30 6.10
TWTC 140920C00040000 C 09/20/14 40.0 1.25 1.65
TWTC 140920C00045000 C 09/20/14 45.0 0.00 0.25
TWTC 140920C00050000 C 09/20/14 50.0 0.00 0.25
TWTC 140920C00055000 C 09/20/14 55.0 0.00 0.25
TWTC 140920C00060000 C 09/20/14 60.0 0.00 0.25
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 0.05
TWTC 140920P00035000 P 09/20/14 35.0 0.00 0.25
TWTC 140920P00040000 P 09/20/14 40.0 0.65 1.00
TWTC 140920P00045000 P 09/20/14 45.0 4.10 4.70
TWTC 140920P00050000 P 09/20/14 50.0 7.50 10.20
TWTC 140920P00055000 P 09/20/14 55.0 12.60 16.60
TWTC 140920P00060000 P 09/20/14 60.0 17.60 21.60
TWTC 141018C00015000 C 10/18/14 15.0 23.30 27.70
TWTC 141018C00017500 C 10/18/14 17.5 20.90 25.50
TWTC 141018C00020000 C 10/18/14 20.0 18.40 22.70
TWTC 141018C00022500 C 10/18/14 22.5 15.90 20.50
TWTC 141018C00025000 C 10/18/14 25.0 13.40 18.00
TWTC 141018C00030000 C 10/18/14 30.0 8.40 12.50
TWTC 141018C00035000 C 10/18/14 35.0 5.40 6.40
TWTC 141018C00040000 C 10/18/14 40.0 1.75 2.20
TWTC 141018C00045000 C 10/18/14 45.0 0.20 0.45
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 0.10
TWTC 141018P00035000 P 10/18/14 35.0 0.00 0.45
TWTC 141018P00040000 P 10/18/14 40.0 1.10 1.50
TWTC 141018P00045000 P 10/18/14 45.0 4.30 5.00
TWTC 150117C00015000 C 01/17/15 15.0 23.30 27.60
TWTC 150117C00017500 C 01/17/15 17.5 20.80 25.50
TWTC 150117C00020000 C 01/17/15 20.0 18.40 23.00
TWTC 150117C00022500 C 01/17/15 22.5 15.90 20.20
TWTC 150117C00025000 C 01/17/15 25.0 13.50 18.00
TWTC 150117C00030000 C 01/17/15 30.0 8.50 12.80
TWTC 150117C00035000 C 01/17/15 35.0 5.70 6.90
TWTC 150117C00040000 C 01/17/15 40.0 2.40 2.95
TWTC 150117C00045000 C 01/17/15 45.0 0.80 1.20
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 0.05 0.35
TWTC 150117P00035000 P 01/17/15 35.0 0.50 0.90
TWTC 150117P00040000 P 01/17/15 40.0 2.00 2.50
TWTC 150117P00045000 P 01/17/15 45.0 4.80 5.70
TWTC 150417C00020000 C 04/17/15 20.0 19.70 22.50
TWTC 150417C00022500 C 04/17/15 22.5 17.30 20.50
TWTC 150417C00025000 C 04/17/15 25.0 14.80 17.90
TWTC 150417C00030000 C 04/17/15 30.0 10.00 13.10
TWTC 150417C00035000 C 04/17/15 35.0 6.30 7.50
TWTC 150417C00040000 C 04/17/15 40.0 3.20 4.10
TWTC 150417C00045000 C 04/17/15 45.0 1.35 2.00
TWTC 150417C00050000 C 04/17/15 50.0 0.30 1.05
TWTC 150417C00055000 C 04/17/15 55.0 0.00 0.65
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 0.15
TWTC 150417P00030000 P 04/17/15 30.0 0.20 0.50
TWTC 150417P00035000 P 04/17/15 35.0 0.85 1.35
TWTC 150417P00040000 P 04/17/15 40.0 2.45 3.30
TWTC 150417P00045000 P 04/17/15 45.0 5.40 6.40
TWTC 150417P00050000 P 04/17/15 50.0 9.10 10.60
TWTC 150417P00055000 P 04/17/15 55.0 12.60 15.50

OPRA data is delayed 15 minutes.