Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-06-21)Premium Content

Time Warner Cable Inc (TWC)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWC 130622C00080000 C 06/22/13 80.0 21.40 24.90
TWC 130622C00082500 C 06/22/13 82.5 18.90 23.00
TWC 130622C00085000 C 06/22/13 85.0 16.50 20.40
TWC 130622C00087500 C 06/22/13 87.5 14.00 17.20
TWC 130622C00090000 C 06/22/13 90.0 12.80 13.30
TWC 130622C00092500 C 06/22/13 92.5 10.40 10.70
TWC 130622C00095000 C 06/22/13 95.0 7.90 8.20
TWC 130622C00097500 C 06/22/13 97.5 5.50 5.70
TWC 130622C00100000 C 06/22/13 100.0 3.10 3.40
TWC 130622C00105000 C 06/22/13 105.0 0.40 0.50
TWC 130622C00110000 C 06/22/13 110.0 0.00 0.15
TWC 130622P00080000 P 06/22/13 80.0 0.00 0.05
TWC 130622P00082500 P 06/22/13 82.5 0.00 0.05
TWC 130622P00085000 P 06/22/13 85.0 0.00 0.05
TWC 130622P00087500 P 06/22/13 87.5 0.00 0.05
TWC 130622P00090000 P 06/22/13 90.0 0.00 0.05
TWC 130622P00092500 P 06/22/13 92.5 0.00 0.10
TWC 130622P00095000 P 06/22/13 95.0 0.00 0.10
TWC 130622P00097500 P 06/22/13 97.5 0.05 0.10
TWC 130622P00100000 P 06/22/13 100.0 0.20 0.25
TWC 130622P00105000 P 06/22/13 105.0 2.30 2.50
TWC 130622P00110000 P 06/22/13 110.0 5.80 7.30
TWC 130720C00045000 C 07/20/13 45.0 56.40 60.30
TWC 130720C00047500 C 07/20/13 47.5 54.00 57.80
TWC 130720C00050000 C 07/20/13 50.0 51.50 55.40
TWC 130720C00055000 C 07/20/13 55.0 46.50 50.40
TWC 130720C00060000 C 07/20/13 60.0 41.40 45.10
TWC 130720C00065000 C 07/20/13 65.0 36.50 40.40
TWC 130720C00070000 C 07/20/13 70.0 31.60 35.40
TWC 130720C00075000 C 07/20/13 75.0 26.60 30.40
TWC 130720C00077500 C 07/20/13 77.5 23.90 27.90
TWC 130720C00080000 C 07/20/13 80.0 21.50 24.70
TWC 130720C00082500 C 07/20/13 82.5 19.10 22.60
TWC 130720C00085000 C 07/20/13 85.0 16.60 19.90
TWC 130720C00087500 C 07/20/13 87.5 14.10 17.20
TWC 130720C00090000 C 07/20/13 90.0 13.10 13.70
TWC 130720C00092500 C 07/20/13 92.5 10.70 11.10
TWC 130720C00095000 C 07/20/13 95.0 8.50 8.70
TWC 130720C00097500 C 07/20/13 97.5 6.40 6.60
TWC 130720C00100000 C 07/20/13 100.0 4.60 4.80
TWC 130720C00105000 C 07/20/13 105.0 2.05 2.15
TWC 130720C00110000 C 07/20/13 110.0 0.80 0.90
TWC 130720C00115000 C 07/20/13 115.0 0.30 0.40
TWC 130720C00120000 C 07/20/13 120.0 0.10 0.20
TWC 130720C00125000 C 07/20/13 125.0 0.00 0.25
TWC 130720C00130000 C 07/20/13 130.0 0.00 0.25
TWC 130720P00045000 P 07/20/13 45.0 0.00 0.05
TWC 130720P00047500 P 07/20/13 47.5 0.00 0.05
TWC 130720P00050000 P 07/20/13 50.0 0.00 0.05
TWC 130720P00055000 P 07/20/13 55.0 0.00 0.05
TWC 130720P00060000 P 07/20/13 60.0 0.00 0.05
TWC 130720P00065000 P 07/20/13 65.0 0.00 0.05
TWC 130720P00070000 P 07/20/13 70.0 0.00 0.10
TWC 130720P00075000 P 07/20/13 75.0 0.00 0.10
TWC 130720P00077500 P 07/20/13 77.5 0.00 0.15
TWC 130720P00080000 P 07/20/13 80.0 0.05 0.15
TWC 130720P00082500 P 07/20/13 82.5 0.00 0.15
TWC 130720P00085000 P 07/20/13 85.0 0.05 0.15
TWC 130720P00087500 P 07/20/13 87.5 0.10 0.15
TWC 130720P00090000 P 07/20/13 90.0 0.15 0.25
TWC 130720P00092500 P 07/20/13 92.5 0.25 0.35
TWC 130720P00095000 P 07/20/13 95.0 0.50 0.60
TWC 130720P00097500 P 07/20/13 97.5 0.90 1.00
TWC 130720P00100000 P 07/20/13 100.0 1.55 1.70
TWC 130720P00105000 P 07/20/13 105.0 3.90 4.10
TWC 130720P00110000 P 07/20/13 110.0 7.10 8.00
TWC 130720P00115000 P 07/20/13 115.0 11.10 12.60
TWC 130720P00120000 P 07/20/13 120.0 15.60 17.60
TWC 130720P00125000 P 07/20/13 125.0 20.00 23.60
TWC 130720P00130000 P 07/20/13 130.0 25.20 27.60
TWC 131019C00045000 C 10/19/13 45.0 56.50 60.40
TWC 131019C00047500 C 10/19/13 47.5 54.00 58.00
TWC 131019C00050000 C 10/19/13 50.0 51.50 55.40
TWC 131019C00055000 C 10/19/13 55.0 46.50 50.40
TWC 131019C00060000 C 10/19/13 60.0 41.60 44.50
TWC 131019C00065000 C 10/19/13 65.0 36.50 39.70
TWC 131019C00070000 C 10/19/13 70.0 31.60 34.40
TWC 131019C00075000 C 10/19/13 75.0 26.60 29.60
TWC 131019C00077500 C 10/19/13 77.5 24.30 27.10
TWC 131019C00080000 C 10/19/13 80.0 21.70 24.60
TWC 131019C00082500 C 10/19/13 82.5 19.50 22.20
TWC 131019C00085000 C 10/19/13 85.0 17.20 19.60
TWC 131019C00087500 C 10/19/13 87.5 15.10 17.50
TWC 131019C00090000 C 10/19/13 90.0 14.10 14.40
TWC 131019C00092500 C 10/19/13 92.5 12.10 12.40
TWC 131019C00095000 C 10/19/13 95.0 10.30 10.50
TWC 131019C00097500 C 10/19/13 97.5 8.60 8.90
TWC 131019C00100000 C 10/19/13 100.0 7.20 7.40
TWC 131019C00105000 C 10/19/13 105.0 4.80 5.00
TWC 131019C00110000 C 10/19/13 110.0 3.20 3.40
TWC 131019C00115000 C 10/19/13 115.0 2.10 2.30
TWC 131019C00120000 C 10/19/13 120.0 1.40 1.50
TWC 131019C00125000 C 10/19/13 125.0 0.90 1.10
TWC 131019P00045000 P 10/19/13 45.0 0.00 0.10
TWC 131019P00047500 P 10/19/13 47.5 0.00 0.05
TWC 131019P00050000 P 10/19/13 50.0 0.00 0.10
TWC 131019P00055000 P 10/19/13 55.0 0.00 0.15
TWC 131019P00060000 P 10/19/13 60.0 0.00 0.25
TWC 131019P00065000 P 10/19/13 65.0 0.05 0.20
TWC 131019P00070000 P 10/19/13 70.0 0.05 0.20
TWC 131019P00075000 P 10/19/13 75.0 0.15 0.30
TWC 131019P00077500 P 10/19/13 77.5 0.25 0.55
TWC 131019P00080000 P 10/19/13 80.0 0.30 0.70
TWC 131019P00082500 P 10/19/13 82.5 0.50 0.65
TWC 131019P00085000 P 10/19/13 85.0 0.75 0.85
TWC 131019P00087500 P 10/19/13 87.5 1.00 1.40
TWC 131019P00090000 P 10/19/13 90.0 1.35 1.80
TWC 131019P00092500 P 10/19/13 92.5 1.95 2.10
TWC 131019P00095000 P 10/19/13 95.0 2.70 2.85
TWC 131019P00097500 P 10/19/13 97.5 3.50 3.80
TWC 131019P00100000 P 10/19/13 100.0 4.60 4.80
TWC 131019P00105000 P 10/19/13 105.0 7.30 7.50
TWC 131019P00110000 P 10/19/13 110.0 10.60 11.00
TWC 131019P00115000 P 10/19/13 115.0 14.50 14.90
TWC 131019P00120000 P 10/19/13 120.0 18.80 19.80
TWC 131019P00125000 P 10/19/13 125.0 22.10 24.90
TWC 140118C00042500 C 01/18/14 42.5 60.10 61.00
TWC 140118C00045000 C 01/18/14 45.0 57.60 58.50
TWC 140118C00047500 C 01/18/14 47.5 55.10 56.00
TWC 140118C00050000 C 01/18/14 50.0 52.60 53.50
TWC 140118C00055000 C 01/18/14 55.0 47.60 48.50
TWC 140118C00060000 C 01/18/14 60.0 42.80 43.60
TWC 140118C00065000 C 01/18/14 65.0 37.70 38.60
TWC 140118C00070000 C 01/18/14 70.0 32.80 33.70
TWC 140118C00072500 C 01/18/14 72.5 30.50 31.80
TWC 140118C00075000 C 01/18/14 75.0 28.10 28.90
TWC 140118C00077500 C 01/18/14 77.5 25.60 26.60
TWC 140118C00080000 C 01/18/14 80.0 23.40 24.20
TWC 140118C00082500 C 01/18/14 82.5 21.40 22.00
TWC 140118C00085000 C 01/18/14 85.0 19.20 19.90
TWC 140118C00087500 C 01/18/14 87.5 17.20 17.70
TWC 140118C00090000 C 01/18/14 90.0 15.20 15.70
TWC 140118C00092500 C 01/18/14 92.5 13.40 13.90
TWC 140118C00095000 C 01/18/14 95.0 11.70 12.00
TWC 140118C00097500 C 01/18/14 97.5 10.10 10.40
TWC 140118C00100000 C 01/18/14 100.0 8.60 8.90
TWC 140118C00105000 C 01/18/14 105.0 6.20 6.50
TWC 140118C00110000 C 01/18/14 110.0 4.40 4.60
TWC 140118C00115000 C 01/18/14 115.0 3.00 3.20
TWC 140118C00120000 C 01/18/14 120.0 2.00 2.20
TWC 140118C00125000 C 01/18/14 125.0 1.25 1.55
TWC 140118C00130000 C 01/18/14 130.0 0.80 1.10
TWC 140118C00135000 C 01/18/14 135.0 0.55 0.75
TWC 140118C00140000 C 01/18/14 140.0 0.15 0.60
TWC 140118C00145000 C 01/18/14 145.0 0.20 0.45
TWC 140118C00150000 C 01/18/14 150.0 0.00 0.30
TWC 140118P00042500 P 01/18/14 42.5 0.00 0.15
TWC 140118P00045000 P 01/18/14 45.0 0.00 0.15
TWC 140118P00047500 P 01/18/14 47.5 0.05 0.15
TWC 140118P00050000 P 01/18/14 50.0 0.00 0.20
TWC 140118P00055000 P 01/18/14 55.0 0.10 0.25
TWC 140118P00060000 P 01/18/14 60.0 0.15 0.25
TWC 140118P00065000 P 01/18/14 65.0 0.30 0.40
TWC 140118P00070000 P 01/18/14 70.0 0.45 0.65
TWC 140118P00072500 P 01/18/14 72.5 0.60 0.75
TWC 140118P00075000 P 01/18/14 75.0 0.75 0.90
TWC 140118P00077500 P 01/18/14 77.5 0.95 1.10
TWC 140118P00080000 P 01/18/14 80.0 1.20 1.35
TWC 140118P00082500 P 01/18/14 82.5 1.55 1.75
TWC 140118P00085000 P 01/18/14 85.0 1.95 2.10
TWC 140118P00087500 P 01/18/14 87.5 2.45 2.65
TWC 140118P00090000 P 01/18/14 90.0 3.10 3.30
TWC 140118P00092500 P 01/18/14 92.5 3.70 4.00
TWC 140118P00095000 P 01/18/14 95.0 4.50 4.80
TWC 140118P00097500 P 01/18/14 97.5 5.50 5.70
TWC 140118P00100000 P 01/18/14 100.0 6.60 6.80
TWC 140118P00105000 P 01/18/14 105.0 9.10 9.40
TWC 140118P00110000 P 01/18/14 110.0 12.30 12.60
TWC 140118P00115000 P 01/18/14 115.0 15.70 16.30
TWC 140118P00120000 P 01/18/14 120.0 19.60 20.30
TWC 140118P00125000 P 01/18/14 125.0 23.90 24.80
TWC 140118P00130000 P 01/18/14 130.0 28.30 29.30
TWC 140118P00135000 P 01/18/14 135.0 33.00 34.20
TWC 140118P00140000 P 01/18/14 140.0 37.90 38.80
TWC 140118P00145000 P 01/18/14 145.0 42.80 43.70
TWC 140118P00150000 P 01/18/14 150.0 47.70 48.70
TWC 150117C00045000 C 01/17/15 45.0 57.30 58.80
TWC 150117C00047500 C 01/17/15 47.5 54.80 56.30
TWC 150117C00050000 C 01/17/15 50.0 52.30 53.70
TWC 150117C00055000 C 01/17/15 55.0 47.30 48.80
TWC 150117C00060000 C 01/17/15 60.0 42.40 43.90
TWC 150117C00065000 C 01/17/15 65.0 37.60 39.10
TWC 150117C00070000 C 01/17/15 70.0 33.00 34.50
TWC 150117C00075000 C 01/17/15 75.0 28.70 30.10
TWC 150117C00077500 C 01/17/15 77.5 27.10 28.00
TWC 150117C00080000 C 01/17/15 80.0 24.60 26.10
TWC 150117C00082500 C 01/17/15 82.5 23.10 24.20
TWC 150117C00085000 C 01/17/15 85.0 20.80 22.40
TWC 150117C00087500 C 01/17/15 87.5 19.50 20.80
TWC 150117C00090000 C 01/17/15 90.0 17.80 19.10
TWC 150117C00092500 C 01/17/15 92.5 16.50 17.50
TWC 150117C00095000 C 01/17/15 95.0 15.00 16.00
TWC 150117C00097500 C 01/17/15 97.5 13.60 14.60
TWC 150117C00100000 C 01/17/15 100.0 12.30 13.20
TWC 150117C00105000 C 01/17/15 105.0 9.90 10.80
TWC 150117C00110000 C 01/17/15 110.0 7.90 8.80
TWC 150117C00115000 C 01/17/15 115.0 6.10 7.60
TWC 150117C00120000 C 01/17/15 120.0 4.30 5.90
TWC 150117C00125000 C 01/17/15 125.0 4.00 4.90
TWC 150117C00130000 C 01/17/15 130.0 2.55 4.00
TWC 150117C00135000 C 01/17/15 135.0 1.85 2.85
TWC 150117C00140000 C 01/17/15 140.0 1.90 2.30
TWC 150117C00145000 C 01/17/15 145.0 0.75 2.15
TWC 150117C00150000 C 01/17/15 150.0 0.45 1.75
TWC 150117P00045000 P 01/17/15 45.0 0.30 0.95
TWC 150117P00047500 P 01/17/15 47.5 0.40 1.15
TWC 150117P00050000 P 01/17/15 50.0 0.45 1.30
TWC 150117P00055000 P 01/17/15 55.0 0.85 1.55
TWC 150117P00060000 P 01/17/15 60.0 1.30 1.95
TWC 150117P00065000 P 01/17/15 65.0 1.70 2.45
TWC 150117P00070000 P 01/17/15 70.0 2.45 3.20
TWC 150117P00075000 P 01/17/15 75.0 3.50 4.30
TWC 150117P00077500 P 01/17/15 77.5 4.10 4.70
TWC 150117P00080000 P 01/17/15 80.0 4.70 5.30
TWC 150117P00082500 P 01/17/15 82.5 5.00 6.30
TWC 150117P00085000 P 01/17/15 85.0 6.00 6.70
TWC 150117P00087500 P 01/17/15 87.5 7.10 8.00
TWC 150117P00090000 P 01/17/15 90.0 8.00 8.90
TWC 150117P00092500 P 01/17/15 92.5 9.00 9.90
TWC 150117P00095000 P 01/17/15 95.0 10.10 10.80
TWC 150117P00097500 P 01/17/15 97.5 10.80 11.90
TWC 150117P00100000 P 01/17/15 100.0 12.30 13.20
TWC 150117P00105000 P 01/17/15 105.0 14.80 16.10
TWC 150117P00110000 P 01/17/15 110.0 17.70 19.20
TWC 150117P00115000 P 01/17/15 115.0 20.90 22.70
TWC 150117P00120000 P 01/17/15 120.0 24.40 26.20
TWC 150117P00125000 P 01/17/15 125.0 28.20 30.00
TWC 150117P00130000 P 01/17/15 130.0 32.30 34.80
TWC 150117P00135000 P 01/17/15 135.0 36.60 38.70
TWC 150117P00140000 P 01/17/15 140.0 41.00 43.00
TWC 150117P00145000 P 01/17/15 145.0 45.40 47.20
TWC 150117P00150000 P 01/17/15 150.0 50.00 51.80