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

Time Warner Cable Inc (TWC)
As of Aug 28 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWC 140920C00075000 C 09/20/14 75.0 69.50 74.00
TWC 140920C00080000 C 09/20/14 80.0 64.50 69.00
TWC 140920C00085000 C 09/20/14 85.0 59.50 64.00
TWC 140920C00090000 C 09/20/14 90.0 54.60 59.00
TWC 140920C00095000 C 09/20/14 95.0 49.50 54.00
TWC 140920C00100000 C 09/20/14 100.0 44.60 48.90
TWC 140920C00105000 C 09/20/14 105.0 39.70 43.90
TWC 140920C00110000 C 09/20/14 110.0 35.40 37.80
TWC 140920C00115000 C 09/20/14 115.0 30.80 32.70
TWC 140920C00120000 C 09/20/14 120.0 25.80 27.70
TWC 140920C00125000 C 09/20/14 125.0 20.90 22.30
TWC 140920C00130000 C 09/20/14 130.0 16.10 17.30
TWC 140920C00135000 C 09/20/14 135.0 11.70 12.40
TWC 140920C00140000 C 09/20/14 140.0 6.80 7.60
TWC 140920C00145000 C 09/20/14 145.0 2.90 3.50
TWC 140920C00150000 C 09/20/14 150.0 0.50 0.85
TWC 140920C00155000 C 09/20/14 155.0 0.00 0.25
TWC 140920C00160000 C 09/20/14 160.0 0.00 0.15
TWC 140920C00165000 C 09/20/14 165.0 0.00 0.15
TWC 140920C00170000 C 09/20/14 170.0 0.00 0.10
TWC 140920C00175000 C 09/20/14 175.0 0.00 0.10
TWC 140920C00180000 C 09/20/14 180.0 0.00 0.10
TWC 140920C00185000 C 09/20/14 185.0 0.00 0.10
TWC 140920C00190000 C 09/20/14 190.0 0.00 0.10
TWC 140920C00195000 C 09/20/14 195.0 0.00 0.10
TWC 140920C00200000 C 09/20/14 200.0 0.00 0.10
TWC 140920C00210000 C 09/20/14 210.0 0.00 0.10
TWC 140920C00220000 C 09/20/14 220.0 0.00 0.10
TWC 140920P00075000 P 09/20/14 75.0 0.00 0.10
TWC 140920P00080000 P 09/20/14 80.0 0.00 0.10
TWC 140920P00085000 P 09/20/14 85.0 0.00 0.10
TWC 140920P00090000 P 09/20/14 90.0 0.00 0.10
TWC 140920P00095000 P 09/20/14 95.0 0.00 0.10
TWC 140920P00100000 P 09/20/14 100.0 0.00 0.10
TWC 140920P00105000 P 09/20/14 105.0 0.00 0.10
TWC 140920P00110000 P 09/20/14 110.0 0.00 0.10
TWC 140920P00115000 P 09/20/14 115.0 0.00 0.15
TWC 140920P00120000 P 09/20/14 120.0 0.00 0.20
TWC 140920P00125000 P 09/20/14 125.0 0.00 0.30
TWC 140920P00130000 P 09/20/14 130.0 0.10 0.35
TWC 140920P00135000 P 09/20/14 135.0 0.20 0.45
TWC 140920P00140000 P 09/20/14 140.0 0.40 0.70
TWC 140920P00145000 P 09/20/14 145.0 1.25 1.65
TWC 140920P00150000 P 09/20/14 150.0 3.70 4.30
TWC 140920P00155000 P 09/20/14 155.0 7.90 8.90
TWC 140920P00160000 P 09/20/14 160.0 12.90 14.10
TWC 140920P00165000 P 09/20/14 165.0 17.40 19.20
TWC 140920P00170000 P 09/20/14 170.0 21.30 25.40
TWC 140920P00175000 P 09/20/14 175.0 26.10 30.40
TWC 140920P00180000 P 09/20/14 180.0 32.00 35.40
TWC 140920P00185000 P 09/20/14 185.0 36.10 40.40
TWC 140920P00190000 P 09/20/14 190.0 41.10 45.40
TWC 140920P00195000 P 09/20/14 195.0 46.10 50.40
TWC 140920P00200000 P 09/20/14 200.0 51.10 55.50
TWC 140920P00210000 P 09/20/14 210.0 61.10 65.50
TWC 140920P00220000 P 09/20/14 220.0 71.10 75.50
TWC 141018C00070000 C 10/18/14 70.0 74.70 78.80
TWC 141018C00075000 C 10/18/14 75.0 69.50 74.00
TWC 141018C00080000 C 10/18/14 80.0 64.50 69.00
TWC 141018C00085000 C 10/18/14 85.0 59.50 64.00
TWC 141018C00090000 C 10/18/14 90.0 54.50 58.80
TWC 141018C00095000 C 10/18/14 95.0 49.60 53.80
TWC 141018C00100000 C 10/18/14 100.0 44.60 49.00
TWC 141018C00105000 C 10/18/14 105.0 39.70 44.00
TWC 141018C00110000 C 10/18/14 110.0 34.80 39.00
TWC 141018C00115000 C 10/18/14 115.0 30.90 32.90
TWC 141018C00120000 C 10/18/14 120.0 25.00 29.00
TWC 141018C00125000 C 10/18/14 125.0 21.10 22.60
TWC 141018C00130000 C 10/18/14 130.0 16.40 17.70
TWC 141018C00135000 C 10/18/14 135.0 11.70 12.80
TWC 141018C00140000 C 10/18/14 140.0 7.90 8.60
TWC 141018C00145000 C 10/18/14 145.0 4.20 5.00
TWC 141018C00150000 C 10/18/14 150.0 1.95 2.30
TWC 141018C00155000 C 10/18/14 155.0 0.60 0.90
TWC 141018C00160000 C 10/18/14 160.0 0.10 0.35
TWC 141018C00165000 C 10/18/14 165.0 0.00 0.20
TWC 141018C00170000 C 10/18/14 170.0 0.00 0.15
TWC 141018C00175000 C 10/18/14 175.0 0.00 0.15
TWC 141018C00180000 C 10/18/14 180.0 0.00 0.15
TWC 141018C00185000 C 10/18/14 185.0 0.00 0.10
TWC 141018C00190000 C 10/18/14 190.0 0.00 0.10
TWC 141018C00195000 C 10/18/14 195.0 0.00 0.10
TWC 141018C00200000 C 10/18/14 200.0 0.00 0.10
TWC 141018C00210000 C 10/18/14 210.0 0.00 0.10
TWC 141018P00070000 P 10/18/14 70.0 0.00 0.10
TWC 141018P00075000 P 10/18/14 75.0 0.00 0.10
TWC 141018P00080000 P 10/18/14 80.0 0.00 0.10
TWC 141018P00085000 P 10/18/14 85.0 0.00 0.10
TWC 141018P00090000 P 10/18/14 90.0 0.00 0.10
TWC 141018P00095000 P 10/18/14 95.0 0.00 0.15
TWC 141018P00100000 P 10/18/14 100.0 0.00 0.15
TWC 141018P00105000 P 10/18/14 105.0 0.00 0.20
TWC 141018P00110000 P 10/18/14 110.0 0.00 0.30
TWC 141018P00115000 P 10/18/14 115.0 0.00 0.35
TWC 141018P00120000 P 10/18/14 120.0 0.20 0.50
TWC 141018P00125000 P 10/18/14 125.0 0.15 0.45
TWC 141018P00130000 P 10/18/14 130.0 0.35 0.65
TWC 141018P00135000 P 10/18/14 135.0 0.55 1.05
TWC 141018P00140000 P 10/18/14 140.0 1.40 1.75
TWC 141018P00145000 P 10/18/14 145.0 2.70 3.10
TWC 141018P00150000 P 10/18/14 150.0 5.00 5.70
TWC 141018P00155000 P 10/18/14 155.0 8.60 9.30
TWC 141018P00160000 P 10/18/14 160.0 13.00 14.20
TWC 141018P00165000 P 10/18/14 165.0 16.30 19.30
TWC 141018P00170000 P 10/18/14 170.0 22.80 24.30
TWC 141018P00175000 P 10/18/14 175.0 26.10 30.50
TWC 141018P00180000 P 10/18/14 180.0 31.10 35.50
TWC 141018P00185000 P 10/18/14 185.0 36.10 40.50
TWC 141018P00190000 P 10/18/14 190.0 41.10 45.50
TWC 141018P00195000 P 10/18/14 195.0 46.10 50.50
TWC 141018P00200000 P 10/18/14 200.0 51.10 55.50
TWC 141018P00210000 P 10/18/14 210.0 61.10 65.50
TWC 150117C00045000 C 01/17/15 45.0 99.50 104.00
TWC 150117C00047500 C 01/17/15 47.5 97.00 101.50
TWC 150117C00050000 C 01/17/15 50.0 94.50 99.00
TWC 150117C00055000 C 01/17/15 55.0 89.50 94.00
TWC 150117C00060000 C 01/17/15 60.0 84.50 89.00
TWC 150117C00065000 C 01/17/15 65.0 79.60 84.00
TWC 150117C00070000 C 01/17/15 70.0 74.60 79.00
TWC 150117C00075000 C 01/17/15 75.0 69.60 74.00
TWC 150117C00077500 C 01/17/15 77.5 67.10 71.60
TWC 150117C00080000 C 01/17/15 80.0 64.60 69.00
TWC 150117C00082500 C 01/17/15 82.5 62.20 66.60
TWC 150117C00085000 C 01/17/15 85.0 59.70 64.00
TWC 150117C00087500 C 01/17/15 87.5 57.20 61.70
TWC 150117C00090000 C 01/17/15 90.0 54.70 59.00
TWC 150117C00092500 C 01/17/15 92.5 52.30 56.40
TWC 150117C00095000 C 01/17/15 95.0 49.90 52.70
TWC 150117C00097500 C 01/17/15 97.5 47.30 50.20
TWC 150117C00100000 C 01/17/15 100.0 44.90 47.90
TWC 150117C00105000 C 01/17/15 105.0 40.00 43.00
TWC 150117C00110000 C 01/17/15 110.0 35.20 39.40
TWC 150117C00115000 C 01/17/15 115.0 30.40 34.60
TWC 150117C00120000 C 01/17/15 120.0 25.70 29.90
TWC 150117C00125000 C 01/17/15 125.0 23.00 23.70
TWC 150117C00130000 C 01/17/15 130.0 18.10 19.40
TWC 150117C00135000 C 01/17/15 135.0 14.20 15.20
TWC 150117C00140000 C 01/17/15 140.0 10.60 11.20
TWC 150117C00145000 C 01/17/15 145.0 7.50 8.00
TWC 150117C00150000 C 01/17/15 150.0 4.90 5.50
TWC 150117C00155000 C 01/17/15 155.0 3.10 3.90
TWC 150117C00160000 C 01/17/15 160.0 1.95 2.45
TWC 150117C00165000 C 01/17/15 165.0 1.10 1.45
TWC 150117C00170000 C 01/17/15 170.0 0.50 0.95
TWC 150117C00175000 C 01/17/15 175.0 0.20 0.60
TWC 150117C00180000 C 01/17/15 180.0 0.10 0.40
TWC 150117C00185000 C 01/17/15 185.0 0.05 0.30
TWC 150117C00190000 C 01/17/15 190.0 0.05 0.25
TWC 150117C00195000 C 01/17/15 195.0 0.00 0.20
TWC 150117C00200000 C 01/17/15 200.0 0.00 0.20
TWC 150117P00045000 P 01/17/15 45.0 0.00 0.10
TWC 150117P00047500 P 01/17/15 47.5 0.00 0.10
TWC 150117P00050000 P 01/17/15 50.0 0.00 0.10
TWC 150117P00055000 P 01/17/15 55.0 0.00 0.10
TWC 150117P00060000 P 01/17/15 60.0 0.00 0.10
TWC 150117P00065000 P 01/17/15 65.0 0.00 0.15
TWC 150117P00070000 P 01/17/15 70.0 0.00 0.15
TWC 150117P00075000 P 01/17/15 75.0 0.00 0.20
TWC 150117P00077500 P 01/17/15 77.5 0.00 0.25
TWC 150117P00080000 P 01/17/15 80.0 0.00 0.30
TWC 150117P00082500 P 01/17/15 82.5 0.00 0.35
TWC 150117P00085000 P 01/17/15 85.0 0.05 0.40
TWC 150117P00087500 P 01/17/15 87.5 0.05 0.50
TWC 150117P00090000 P 01/17/15 90.0 0.10 0.55
TWC 150117P00092500 P 01/17/15 92.5 0.15 0.65
TWC 150117P00095000 P 01/17/15 95.0 0.15 0.55
TWC 150117P00097500 P 01/17/15 97.5 0.20 0.60
TWC 150117P00100000 P 01/17/15 100.0 0.30 0.70
TWC 150117P00105000 P 01/17/15 105.0 0.40 0.90
TWC 150117P00110000 P 01/17/15 110.0 0.55 0.95
TWC 150117P00115000 P 01/17/15 115.0 0.85 1.20
TWC 150117P00120000 P 01/17/15 120.0 1.20 1.55
TWC 150117P00125000 P 01/17/15 125.0 1.70 2.05
TWC 150117P00130000 P 01/17/15 130.0 2.25 2.75
TWC 150117P00135000 P 01/17/15 135.0 3.20 3.80
TWC 150117P00140000 P 01/17/15 140.0 4.50 5.00
TWC 150117P00145000 P 01/17/15 145.0 6.30 7.10
TWC 150117P00150000 P 01/17/15 150.0 8.80 9.60
TWC 150117P00155000 P 01/17/15 155.0 11.80 12.90
TWC 150117P00160000 P 01/17/15 160.0 15.50 16.50
TWC 150117P00165000 P 01/17/15 165.0 19.60 20.60
TWC 150117P00170000 P 01/17/15 170.0 22.50 25.90
TWC 150117P00175000 P 01/17/15 175.0 27.20 31.40
TWC 150117P00180000 P 01/17/15 180.0 32.10 36.30
TWC 150117P00185000 P 01/17/15 185.0 37.00 41.20
TWC 150117P00190000 P 01/17/15 190.0 42.30 46.20
TWC 150117P00195000 P 01/17/15 195.0 47.00 51.20
TWC 150117P00200000 P 01/17/15 200.0 51.70 55.90
TWC 150417C00075000 C 04/17/15 75.0 69.70 73.80
TWC 150417C00080000 C 04/17/15 80.0 64.80 69.00
TWC 150417C00085000 C 04/17/15 85.0 59.90 64.00
TWC 150417C00090000 C 04/17/15 90.0 55.00 59.00
TWC 150417C00095000 C 04/17/15 95.0 50.10 54.20
TWC 150417C00100000 C 04/17/15 100.0 45.20 49.40
TWC 150417C00105000 C 04/17/15 105.0 40.40 43.20
TWC 150417C00110000 C 04/17/15 110.0 35.80 38.50
TWC 150417C00115000 C 04/17/15 115.0 32.40 33.80
TWC 150417C00120000 C 04/17/15 120.0 28.00 29.40
TWC 150417C00125000 C 04/17/15 125.0 23.70 25.10
TWC 150417C00130000 C 04/17/15 130.0 19.90 21.20
TWC 150417C00135000 C 04/17/15 135.0 16.10 17.30
TWC 150417C00140000 C 04/17/15 140.0 12.80 13.80
TWC 150417C00145000 C 04/17/15 145.0 10.00 10.90
TWC 150417C00150000 C 04/17/15 150.0 7.50 8.30
TWC 150417C00155000 C 04/17/15 155.0 5.40 6.30
TWC 150417C00160000 C 04/17/15 160.0 4.00 4.60
TWC 150417C00165000 C 04/17/15 165.0 2.60 3.30
TWC 150417C00170000 C 04/17/15 170.0 1.70 2.15
TWC 150417C00175000 C 04/17/15 175.0 1.10 1.50
TWC 150417C00180000 C 04/17/15 180.0 0.60 1.05
TWC 150417C00185000 C 04/17/15 185.0 0.30 0.75
TWC 150417C00190000 C 04/17/15 190.0 0.20 0.60
TWC 150417C00195000 C 04/17/15 195.0 0.15 0.45
TWC 150417C00200000 C 04/17/15 200.0 0.10 0.40
TWC 150417C00210000 C 04/17/15 210.0 0.05 0.25
TWC 150417C00220000 C 04/17/15 220.0 0.00 0.20
TWC 150417P00075000 P 04/17/15 75.0 0.15 0.60
TWC 150417P00080000 P 04/17/15 80.0 0.20 0.70
TWC 150417P00085000 P 04/17/15 85.0 0.35 0.75
TWC 150417P00090000 P 04/17/15 90.0 0.50 0.90
TWC 150417P00095000 P 04/17/15 95.0 0.70 1.10
TWC 150417P00100000 P 04/17/15 100.0 0.85 1.25
TWC 150417P00105000 P 04/17/15 105.0 1.15 1.60
TWC 150417P00110000 P 04/17/15 110.0 1.45 2.05
TWC 150417P00115000 P 04/17/15 115.0 1.90 2.50
TWC 150417P00120000 P 04/17/15 120.0 2.45 3.00
TWC 150417P00125000 P 04/17/15 125.0 3.20 3.90
TWC 150417P00130000 P 04/17/15 130.0 4.30 5.00
TWC 150417P00135000 P 04/17/15 135.0 5.60 6.30
TWC 150417P00140000 P 04/17/15 140.0 7.20 8.00
TWC 150417P00145000 P 04/17/15 145.0 9.30 10.10
TWC 150417P00150000 P 04/17/15 150.0 11.60 12.60
TWC 150417P00155000 P 04/17/15 155.0 14.50 15.60
TWC 150417P00160000 P 04/17/15 160.0 17.90 19.00
TWC 150417P00165000 P 04/17/15 165.0 21.50 22.80
TWC 150417P00170000 P 04/17/15 170.0 25.60 26.80
TWC 150417P00175000 P 04/17/15 175.0 29.80 31.40
TWC 150417P00180000 P 04/17/15 180.0 34.10 37.30
TWC 150417P00185000 P 04/17/15 185.0 38.80 42.00
TWC 150417P00190000 P 04/17/15 190.0 43.60 46.80
TWC 150417P00195000 P 04/17/15 195.0 48.40 51.60
TWC 150417P00200000 P 04/17/15 200.0 53.30 56.60
TWC 150417P00210000 P 04/17/15 210.0 63.30 66.40
TWC 150417P00220000 P 04/17/15 220.0 72.30 76.40
TWC 160115C00070000 C 01/15/16 70.0 74.60 79.00
TWC 160115C00075000 C 01/15/16 75.0 69.70 74.00
TWC 160115C00080000 C 01/15/16 80.0 64.80 69.00
TWC 160115C00085000 C 01/15/16 85.0 60.00 64.30
TWC 160115C00090000 C 01/15/16 90.0 55.10 58.60
TWC 160115C00095000 C 01/15/16 95.0 50.50 54.80
TWC 160115C00100000 C 01/15/16 100.0 46.00 50.10
TWC 160115C00105000 C 01/15/16 105.0 41.50 45.60
TWC 160115C00110000 C 01/15/16 110.0 37.30 40.70
TWC 160115C00115000 C 01/15/16 115.0 33.10 37.10
TWC 160115C00120000 C 01/15/16 120.0 30.20 32.10
TWC 160115C00125000 C 01/15/16 125.0 26.20 28.50
TWC 160115C00130000 C 01/15/16 130.0 22.80 24.60
TWC 160115C00135000 C 01/15/16 135.0 19.50 21.40
TWC 160115C00140000 C 01/15/16 140.0 16.60 18.40
TWC 160115C00145000 C 01/15/16 145.0 13.80 15.80
TWC 160115C00150000 C 01/15/16 150.0 11.50 13.30
TWC 160115C00155000 C 01/15/16 155.0 9.40 11.20
TWC 160115C00160000 C 01/15/16 160.0 7.50 9.20
TWC 160115C00165000 C 01/15/16 165.0 5.90 7.70
TWC 160115C00170000 C 01/15/16 170.0 4.70 6.30
TWC 160115C00175000 C 01/15/16 175.0 3.60 5.20
TWC 160115C00180000 C 01/15/16 180.0 2.70 4.10
TWC 160115C00185000 C 01/15/16 185.0 2.05 3.40
TWC 160115C00190000 C 01/15/16 190.0 1.50 2.80
TWC 160115C00195000 C 01/15/16 195.0 1.15 2.25
TWC 160115C00200000 C 01/15/16 200.0 0.85 1.80
TWC 160115C00210000 C 01/15/16 210.0 0.45 1.25
TWC 160115P00070000 P 01/15/16 70.0 0.55 1.25
TWC 160115P00075000 P 01/15/16 75.0 0.60 1.45
TWC 160115P00080000 P 01/15/16 80.0 0.80 1.70
TWC 160115P00085000 P 01/15/16 85.0 1.00 2.00
TWC 160115P00090000 P 01/15/16 90.0 1.30 2.35
TWC 160115P00095000 P 01/15/16 95.0 1.70 2.80
TWC 160115P00100000 P 01/15/16 100.0 2.20 3.30
TWC 160115P00105000 P 01/15/16 105.0 2.80 4.00
TWC 160115P00110000 P 01/15/16 110.0 3.60 4.80
TWC 160115P00115000 P 01/15/16 115.0 5.20 5.80
TWC 160115P00120000 P 01/15/16 120.0 6.30 6.70
TWC 160115P00125000 P 01/15/16 125.0 7.60 8.20
TWC 160115P00130000 P 01/15/16 130.0 8.40 9.80
TWC 160115P00135000 P 01/15/16 135.0 10.10 11.60
TWC 160115P00140000 P 01/15/16 140.0 11.90 13.60
TWC 160115P00145000 P 01/15/16 145.0 14.20 16.00
TWC 160115P00150000 P 01/15/16 150.0 16.90 18.70
TWC 160115P00155000 P 01/15/16 155.0 19.50 21.50
TWC 160115P00160000 P 01/15/16 160.0 22.70 24.70
TWC 160115P00165000 P 01/15/16 165.0 26.00 28.10
TWC 160115P00170000 P 01/15/16 170.0 29.60 31.90
TWC 160115P00175000 P 01/15/16 175.0 33.30 35.60
TWC 160115P00180000 P 01/15/16 180.0 37.40 39.90
TWC 160115P00185000 P 01/15/16 185.0 41.80 44.00
TWC 160115P00190000 P 01/15/16 190.0 45.00 48.80
TWC 160115P00195000 P 01/15/16 195.0 49.50 53.20
TWC 160115P00200000 P 01/15/16 200.0 54.10 57.80
TWC 160115P00210000 P 01/15/16 210.0 63.50 67.00

OPRA data is delayed 15 minutes.