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 (2015-03-20)Premium Content

Time Warner Cable Inc (TWC)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWC 150619C00085000 C 06/19/15 85.0 94.50 97.60
TWC 150619C00090000 C 06/19/15 90.0 89.60 93.40
TWC 150619C00095000 C 06/19/15 95.0 84.50 87.60
TWC 150619C00100000 C 06/19/15 100.0 79.50 82.80
TWC 150619C00105000 C 06/19/15 105.0 74.50 77.70
TWC 150619C00110000 C 06/19/15 110.0 69.50 72.60
TWC 150619C00115000 C 06/19/15 115.0 64.50 67.60
TWC 150619C00120000 C 06/19/15 120.0 59.50 62.70
TWC 150619C00125000 C 06/19/15 125.0 54.60 57.60
TWC 150619C00130000 C 06/19/15 130.0 49.40 52.20
TWC 150619C00135000 C 06/19/15 135.0 44.50 47.60
TWC 150619C00140000 C 06/19/15 140.0 40.10 42.40
TWC 150619C00145000 C 06/19/15 145.0 35.60 37.10
TWC 150619C00150000 C 06/19/15 150.0 30.40 32.10
TWC 150619C00155000 C 06/19/15 155.0 25.30 27.10
TWC 150619C00160000 C 06/19/15 160.0 20.80 21.50
TWC 150619C00165000 C 06/19/15 165.0 16.10 17.10
TWC 150619C00170000 C 06/19/15 170.0 11.40 12.30
TWC 150619C00175000 C 06/19/15 175.0 6.80 7.30
TWC 150619C00180000 C 06/19/15 180.0 2.90 3.70
TWC 150619C00185000 C 06/19/15 185.0 0.95 1.25
TWC 150619C00190000 C 06/19/15 190.0 0.15 0.70
TWC 150619C00195000 C 06/19/15 195.0 0.00 0.50
TWC 150619C00200000 C 06/19/15 200.0 0.00 0.30
TWC 150619C00210000 C 06/19/15 210.0 0.00 0.15
TWC 150619C00220000 C 06/19/15 220.0 0.00 0.50
TWC 150619C00230000 C 06/19/15 230.0 0.00 0.50
TWC 150619P00085000 P 06/19/15 85.0 0.00 0.50
TWC 150619P00090000 P 06/19/15 90.0 0.00 0.50
TWC 150619P00095000 P 06/19/15 95.0 0.00 0.50
TWC 150619P00100000 P 06/19/15 100.0 0.00 0.50
TWC 150619P00105000 P 06/19/15 105.0 0.00 0.50
TWC 150619P00110000 P 06/19/15 110.0 0.00 0.50
TWC 150619P00115000 P 06/19/15 115.0 0.00 0.50
TWC 150619P00120000 P 06/19/15 120.0 0.00 0.50
TWC 150619P00125000 P 06/19/15 125.0 0.00 0.05
TWC 150619P00130000 P 06/19/15 130.0 0.00 0.05
TWC 150619P00135000 P 06/19/15 135.0 0.00 0.05
TWC 150619P00140000 P 06/19/15 140.0 0.00 0.05
TWC 150619P00145000 P 06/19/15 145.0 0.00 0.05
TWC 150619P00150000 P 06/19/15 150.0 0.00 0.05
TWC 150619P00155000 P 06/19/15 155.0 0.00 0.50
TWC 150619P00160000 P 06/19/15 160.0 0.00 0.20
TWC 150619P00165000 P 06/19/15 165.0 0.05 0.20
TWC 150619P00170000 P 06/19/15 170.0 0.20 0.40
TWC 150619P00175000 P 06/19/15 175.0 0.65 0.90
TWC 150619P00180000 P 06/19/15 180.0 1.60 2.05
TWC 150619P00185000 P 06/19/15 185.0 4.20 5.80
TWC 150619P00190000 P 06/19/15 190.0 7.40 9.40
TWC 150619P00195000 P 06/19/15 195.0 11.70 14.80
TWC 150619P00200000 P 06/19/15 200.0 16.60 19.70
TWC 150619P00210000 P 06/19/15 210.0 26.60 29.70
TWC 150619P00220000 P 06/19/15 220.0 36.70 39.70
TWC 150619P00230000 P 06/19/15 230.0 46.60 49.80
TWC 150717C00075000 C 07/17/15 75.0 105.00 108.40
TWC 150717C00080000 C 07/17/15 80.0 100.00 103.40
TWC 150717C00085000 C 07/17/15 85.0 95.00 98.40
TWC 150717C00090000 C 07/17/15 90.0 89.50 93.40
TWC 150717C00095000 C 07/17/15 95.0 84.40 88.40
TWC 150717C00100000 C 07/17/15 100.0 79.40 83.50
TWC 150717C00105000 C 07/17/15 105.0 74.50 78.40
TWC 150717C00110000 C 07/17/15 110.0 69.50 73.40
TWC 150717C00115000 C 07/17/15 115.0 64.80 68.40
TWC 150717C00120000 C 07/17/15 120.0 59.80 63.50
TWC 150717C00125000 C 07/17/15 125.0 54.40 58.40
TWC 150717C00130000 C 07/17/15 130.0 51.00 52.20
TWC 150717C00135000 C 07/17/15 135.0 45.10 47.70
TWC 150717C00140000 C 07/17/15 140.0 40.30 41.50
TWC 150717C00145000 C 07/17/15 145.0 35.70 37.30
TWC 150717C00150000 C 07/17/15 150.0 30.70 31.60
TWC 150717C00155000 C 07/17/15 155.0 25.90 26.60
TWC 150717C00160000 C 07/17/15 160.0 21.00 22.80
TWC 150717C00165000 C 07/17/15 165.0 16.30 17.90
TWC 150717C00170000 C 07/17/15 170.0 12.10 13.00
TWC 150717C00175000 C 07/17/15 175.0 7.80 8.90
TWC 150717C00180000 C 07/17/15 180.0 4.40 5.00
TWC 150717C00185000 C 07/17/15 185.0 2.20 2.90
TWC 150717C00190000 C 07/17/15 190.0 0.70 1.50
TWC 150717C00195000 C 07/17/15 195.0 0.25 0.70
TWC 150717C00200000 C 07/17/15 200.0 0.00 0.30
TWC 150717C00210000 C 07/17/15 210.0 0.00 0.20
TWC 150717P00075000 P 07/17/15 75.0 0.00 0.25
TWC 150717P00080000 P 07/17/15 80.0 0.00 0.15
TWC 150717P00085000 P 07/17/15 85.0 0.00 0.20
TWC 150717P00090000 P 07/17/15 90.0 0.00 0.15
TWC 150717P00095000 P 07/17/15 95.0 0.00 0.05
TWC 150717P00100000 P 07/17/15 100.0 0.00 0.15
TWC 150717P00105000 P 07/17/15 105.0 0.00 0.05
TWC 150717P00110000 P 07/17/15 110.0 0.00 0.20
TWC 150717P00115000 P 07/17/15 115.0 0.00 0.20
TWC 150717P00120000 P 07/17/15 120.0 0.00 0.05
TWC 150717P00125000 P 07/17/15 125.0 0.00 0.05
TWC 150717P00130000 P 07/17/15 130.0 0.00 0.05
TWC 150717P00135000 P 07/17/15 135.0 0.00 0.10
TWC 150717P00140000 P 07/17/15 140.0 0.05 0.15
TWC 150717P00145000 P 07/17/15 145.0 0.05 0.15
TWC 150717P00150000 P 07/17/15 150.0 0.10 0.20
TWC 150717P00155000 P 07/17/15 155.0 0.10 0.35
TWC 150717P00160000 P 07/17/15 160.0 0.25 0.40
TWC 150717P00165000 P 07/17/15 165.0 0.30 0.70
TWC 150717P00170000 P 07/17/15 170.0 0.95 1.20
TWC 150717P00175000 P 07/17/15 175.0 1.55 2.10
TWC 150717P00180000 P 07/17/15 180.0 3.10 3.60
TWC 150717P00185000 P 07/17/15 185.0 5.50 6.40
TWC 150717P00190000 P 07/17/15 190.0 9.10 10.20
TWC 150717P00195000 P 07/17/15 195.0 12.30 15.60
TWC 150717P00200000 P 07/17/15 200.0 17.10 20.40
TWC 150717P00210000 P 07/17/15 210.0 26.90 29.80
TWC 151016C00075000 C 10/16/15 75.0 104.70 108.40
TWC 151016C00080000 C 10/16/15 80.0 99.80 103.40
TWC 151016C00085000 C 10/16/15 85.0 94.80 98.40
TWC 151016C00090000 C 10/16/15 90.0 89.80 93.50
TWC 151016C00095000 C 10/16/15 95.0 84.70 88.40
TWC 151016C00100000 C 10/16/15 100.0 79.80 83.40
TWC 151016C00105000 C 10/16/15 105.0 74.70 78.40
TWC 151016C00110000 C 10/16/15 110.0 69.80 73.50
TWC 151016C00115000 C 10/16/15 115.0 64.80 68.50
TWC 151016C00120000 C 10/16/15 120.0 60.20 63.40
TWC 151016C00125000 C 10/16/15 125.0 54.80 58.40
TWC 151016C00130000 C 10/16/15 130.0 49.80 53.50
TWC 151016C00135000 C 10/16/15 135.0 45.80 48.60
TWC 151016C00140000 C 10/16/15 140.0 40.60 43.70
TWC 151016C00145000 C 10/16/15 145.0 35.80 38.80
TWC 151016C00150000 C 10/16/15 150.0 31.40 34.00
TWC 151016C00155000 C 10/16/15 155.0 27.20 29.10
TWC 151016C00160000 C 10/16/15 160.0 22.50 24.50
TWC 151016C00165000 C 10/16/15 165.0 18.30 20.30
TWC 151016C00170000 C 10/16/15 170.0 14.30 15.70
TWC 151016C00175000 C 10/16/15 175.0 10.70 12.00
TWC 151016C00180000 C 10/16/15 180.0 7.70 8.80
TWC 151016C00185000 C 10/16/15 185.0 5.50 6.20
TWC 151016C00190000 C 10/16/15 190.0 3.30 3.70
TWC 151016C00195000 C 10/16/15 195.0 2.00 2.65
TWC 151016C00200000 C 10/16/15 200.0 1.10 1.95
TWC 151016C00210000 C 10/16/15 210.0 0.15 0.65
TWC 151016C00220000 C 10/16/15 220.0 0.00 0.30
TWC 151016P00075000 P 10/16/15 75.0 0.00 0.10
TWC 151016P00080000 P 10/16/15 80.0 0.00 0.60
TWC 151016P00085000 P 10/16/15 85.0 0.00 0.10
TWC 151016P00090000 P 10/16/15 90.0 0.00 0.10
TWC 151016P00095000 P 10/16/15 95.0 0.00 0.05
TWC 151016P00100000 P 10/16/15 100.0 0.00 0.15
TWC 151016P00105000 P 10/16/15 105.0 0.00 0.25
TWC 151016P00110000 P 10/16/15 110.0 0.00 0.30
TWC 151016P00115000 P 10/16/15 115.0 0.00 0.25
TWC 151016P00120000 P 10/16/15 120.0 0.00 0.35
TWC 151016P00125000 P 10/16/15 125.0 0.00 0.50
TWC 151016P00130000 P 10/16/15 130.0 0.10 0.50
TWC 151016P00135000 P 10/16/15 135.0 0.20 0.55
TWC 151016P00140000 P 10/16/15 140.0 0.40 0.75
TWC 151016P00145000 P 10/16/15 145.0 0.65 0.90
TWC 151016P00150000 P 10/16/15 150.0 0.80 1.45
TWC 151016P00155000 P 10/16/15 155.0 0.90 1.85
TWC 151016P00160000 P 10/16/15 160.0 1.55 2.40
TWC 151016P00165000 P 10/16/15 165.0 2.00 3.20
TWC 151016P00170000 P 10/16/15 170.0 3.00 4.20
TWC 151016P00175000 P 10/16/15 175.0 4.90 5.40
TWC 151016P00180000 P 10/16/15 180.0 6.60 7.40
TWC 151016P00185000 P 10/16/15 185.0 9.10 10.10
TWC 151016P00190000 P 10/16/15 190.0 11.80 13.30
TWC 151016P00195000 P 10/16/15 195.0 15.40 16.80
TWC 151016P00200000 P 10/16/15 200.0 18.90 21.10
TWC 151016P00210000 P 10/16/15 210.0 27.90 30.70
TWC 151016P00220000 P 10/16/15 220.0 37.60 41.00
TWC 160115C00070000 C 01/15/16 70.0 109.80 113.50
TWC 160115C00075000 C 01/15/16 75.0 104.80 108.50
TWC 160115C00080000 C 01/15/16 80.0 99.80 103.50
TWC 160115C00085000 C 01/15/16 85.0 94.80 98.40
TWC 160115C00090000 C 01/15/16 90.0 89.80 93.50
TWC 160115C00095000 C 01/15/16 95.0 84.80 88.50
TWC 160115C00100000 C 01/15/16 100.0 80.00 83.50
TWC 160115C00105000 C 01/15/16 105.0 75.00 78.60
TWC 160115C00110000 C 01/15/16 110.0 70.00 73.60
TWC 160115C00115000 C 01/15/16 115.0 64.90 68.60
TWC 160115C00120000 C 01/15/16 120.0 60.00 63.50
TWC 160115C00125000 C 01/15/16 125.0 55.10 58.60
TWC 160115C00130000 C 01/15/16 130.0 50.10 53.80
TWC 160115C00135000 C 01/15/16 135.0 45.50 49.00
TWC 160115C00140000 C 01/15/16 140.0 40.60 44.20
TWC 160115C00145000 C 01/15/16 145.0 36.10 39.60
TWC 160115C00150000 C 01/15/16 150.0 31.90 33.80
TWC 160115C00155000 C 01/15/16 155.0 28.00 30.20
TWC 160115C00160000 C 01/15/16 160.0 24.00 25.80
TWC 160115C00165000 C 01/15/16 165.0 20.10 21.90
TWC 160115C00170000 C 01/15/16 170.0 16.50 18.20
TWC 160115C00175000 C 01/15/16 175.0 13.30 14.60
TWC 160115C00180000 C 01/15/16 180.0 10.30 10.50
TWC 160115C00185000 C 01/15/16 185.0 7.80 9.00
TWC 160115C00190000 C 01/15/16 190.0 5.70 6.90
TWC 160115C00195000 C 01/15/16 195.0 4.00 4.50
TWC 160115C00200000 C 01/15/16 200.0 2.70 3.40
TWC 160115C00210000 C 01/15/16 210.0 1.05 1.95
TWC 160115C00220000 C 01/15/16 220.0 0.15 0.90
TWC 160115C00230000 C 01/15/16 230.0 0.00 0.40
TWC 160115P00070000 P 01/15/16 70.0 0.00 0.15
TWC 160115P00075000 P 01/15/16 75.0 0.00 0.15
TWC 160115P00080000 P 01/15/16 80.0 0.00 0.05
TWC 160115P00085000 P 01/15/16 85.0 0.00 0.05
TWC 160115P00090000 P 01/15/16 90.0 0.00 0.20
TWC 160115P00095000 P 01/15/16 95.0 0.00 0.25
TWC 160115P00100000 P 01/15/16 100.0 0.05 0.20
TWC 160115P00105000 P 01/15/16 105.0 0.00 0.40
TWC 160115P00110000 P 01/15/16 110.0 0.05 0.50
TWC 160115P00115000 P 01/15/16 115.0 0.30 0.60
TWC 160115P00120000 P 01/15/16 120.0 0.40 0.75
TWC 160115P00125000 P 01/15/16 125.0 0.50 1.10
TWC 160115P00130000 P 01/15/16 130.0 0.45 1.35
TWC 160115P00135000 P 01/15/16 135.0 0.95 1.45
TWC 160115P00140000 P 01/15/16 140.0 0.75 2.00
TWC 160115P00145000 P 01/15/16 145.0 1.35 2.40
TWC 160115P00150000 P 01/15/16 150.0 2.10 2.90
TWC 160115P00155000 P 01/15/16 155.0 2.70 3.50
TWC 160115P00160000 P 01/15/16 160.0 3.50 4.30
TWC 160115P00165000 P 01/15/16 165.0 5.10 5.40
TWC 160115P00170000 P 01/15/16 170.0 6.50 6.80
TWC 160115P00175000 P 01/15/16 175.0 7.80 8.50
TWC 160115P00180000 P 01/15/16 180.0 10.00 10.70
TWC 160115P00185000 P 01/15/16 185.0 11.90 13.10
TWC 160115P00190000 P 01/15/16 190.0 14.50 16.10
TWC 160115P00195000 P 01/15/16 195.0 17.70 19.50
TWC 160115P00200000 P 01/15/16 200.0 21.30 23.00
TWC 160115P00210000 P 01/15/16 210.0 29.20 31.80
TWC 160115P00220000 P 01/15/16 220.0 38.30 41.30
TWC 160115P00230000 P 01/15/16 230.0 47.90 51.00
TWC 160318C00125000 C 03/18/16 125.0 54.90 58.60
TWC 160318C00130000 C 03/18/16 130.0 50.00 54.00
TWC 160318C00135000 C 03/18/16 135.0 45.70 49.20
TWC 160318C00140000 C 03/18/16 140.0 41.10 44.60
TWC 160318C00145000 C 03/18/16 145.0 36.90 40.00
TWC 160318C00150000 C 03/18/16 150.0 32.50 35.80
TWC 160318C00155000 C 03/18/16 155.0 28.30 31.60
TWC 160318C00160000 C 03/18/16 160.0 24.30 27.60
TWC 160318C00165000 C 03/18/16 165.0 21.20 23.30
TWC 160318C00170000 C 03/18/16 170.0 17.80 19.90
TWC 160318C00175000 C 03/18/16 175.0 14.40 16.70
TWC 160318C00180000 C 03/18/16 180.0 11.60 13.70
TWC 160318C00185000 C 03/18/16 185.0 9.10 11.10
TWC 160318C00190000 C 03/18/16 190.0 7.00 8.90
TWC 160318C00195000 C 03/18/16 195.0 4.90 7.00
TWC 160318C00200000 C 03/18/16 200.0 3.70 5.30
TWC 160318C00210000 C 03/18/16 210.0 1.75 2.80
TWC 160318C00220000 C 03/18/16 220.0 0.50 1.50
TWC 160318C00230000 C 03/18/16 230.0 0.10 0.75
TWC 160318P00125000 P 03/18/16 125.0 0.40 1.50
TWC 160318P00130000 P 03/18/16 130.0 0.65 1.85
TWC 160318P00135000 P 03/18/16 135.0 0.95 2.25
TWC 160318P00140000 P 03/18/16 140.0 1.35 2.70
TWC 160318P00145000 P 03/18/16 145.0 2.00 3.30
TWC 160318P00150000 P 03/18/16 150.0 2.55 3.90
TWC 160318P00155000 P 03/18/16 155.0 4.10 5.00
TWC 160318P00160000 P 03/18/16 160.0 4.40 6.10
TWC 160318P00165000 P 03/18/16 165.0 5.60 6.80
TWC 160318P00170000 P 03/18/16 170.0 7.10 8.90
TWC 160318P00175000 P 03/18/16 175.0 8.90 10.70
TWC 160318P00180000 P 03/18/16 180.0 11.00 12.90
TWC 160318P00185000 P 03/18/16 185.0 13.40 15.40
TWC 160318P00190000 P 03/18/16 190.0 16.10 18.20
TWC 160318P00195000 P 03/18/16 195.0 19.20 21.30
TWC 160318P00200000 P 03/18/16 200.0 22.70 24.80
TWC 160318P00210000 P 03/18/16 210.0 29.80 33.20
TWC 160318P00220000 P 03/18/16 220.0 38.70 42.10
TWC 160318P00230000 P 03/18/16 230.0 48.00 51.50
TWC 170120C00080000 C 01/20/17 80.0 99.70 103.60
TWC 170120C00085000 C 01/20/17 85.0 94.70 98.60
TWC 170120C00090000 C 01/20/17 90.0 89.60 93.50
TWC 170120C00095000 C 01/20/17 95.0 84.70 88.60
TWC 170120C00100000 C 01/20/17 100.0 79.70 83.60
TWC 170120C00105000 C 01/20/17 105.0 74.80 78.60
TWC 170120C00110000 C 01/20/17 110.0 69.80 73.60
TWC 170120C00115000 C 01/20/17 115.0 64.80 68.70
TWC 170120C00120000 C 01/20/17 120.0 59.60 63.90
TWC 170120C00125000 C 01/20/17 125.0 54.90 59.10
TWC 170120C00130000 C 01/20/17 130.0 50.50 54.40
TWC 170120C00135000 C 01/20/17 135.0 46.30 50.10
TWC 170120C00140000 C 01/20/17 140.0 42.30 45.80
TWC 170120C00145000 C 01/20/17 145.0 38.20 41.40
TWC 170120C00150000 C 01/20/17 150.0 35.20 37.60
TWC 170120C00155000 C 01/20/17 155.0 30.60 33.80
TWC 170120C00160000 C 01/20/17 160.0 27.00 30.60
TWC 170120C00165000 C 01/20/17 165.0 23.80 27.40
TWC 170120C00170000 C 01/20/17 170.0 20.20 24.10
TWC 170120C00175000 C 01/20/17 175.0 17.10 19.90
TWC 170120C00180000 C 01/20/17 180.0 15.10 18.00
TWC 170120C00185000 C 01/20/17 185.0 12.60 15.70
TWC 170120C00190000 C 01/20/17 190.0 9.90 13.10
TWC 170120C00195000 C 01/20/17 195.0 7.80 11.60
TWC 170120C00200000 C 01/20/17 200.0 5.50 9.80
TWC 170120C00210000 C 01/20/17 210.0 2.50 6.90
TWC 170120C00220000 C 01/20/17 220.0 0.50 4.60
TWC 170120C00230000 C 01/20/17 230.0 0.00 2.55
TWC 170120P00080000 P 01/20/17 80.0 0.00 0.40
TWC 170120P00085000 P 01/20/17 85.0 0.00 0.50
TWC 170120P00090000 P 01/20/17 90.0 0.00 0.45
TWC 170120P00095000 P 01/20/17 95.0 0.00 0.65
TWC 170120P00100000 P 01/20/17 100.0 0.00 0.75
TWC 170120P00105000 P 01/20/17 105.0 0.00 1.10
TWC 170120P00110000 P 01/20/17 110.0 0.00 1.30
TWC 170120P00115000 P 01/20/17 115.0 0.00 1.55
TWC 170120P00120000 P 01/20/17 120.0 0.35 1.20
TWC 170120P00125000 P 01/20/17 125.0 0.65 2.30
TWC 170120P00130000 P 01/20/17 130.0 1.70 3.30
TWC 170120P00135000 P 01/20/17 135.0 1.65 3.60
TWC 170120P00140000 P 01/20/17 140.0 2.40 4.30
TWC 170120P00145000 P 01/20/17 145.0 2.70 4.40
TWC 170120P00150000 P 01/20/17 150.0 4.00 6.30
TWC 170120P00155000 P 01/20/17 155.0 4.80 6.80
TWC 170120P00160000 P 01/20/17 160.0 6.20 8.80
TWC 170120P00165000 P 01/20/17 165.0 7.40 10.00
TWC 170120P00170000 P 01/20/17 170.0 9.40 12.80
TWC 170120P00175000 P 01/20/17 175.0 12.10 14.30
TWC 170120P00180000 P 01/20/17 180.0 13.50 16.50
TWC 170120P00185000 P 01/20/17 185.0 15.90 18.80
TWC 170120P00190000 P 01/20/17 190.0 18.50 21.50
TWC 170120P00195000 P 01/20/17 195.0 21.40 24.70
TWC 170120P00200000 P 01/20/17 200.0 24.50 27.90
TWC 170120P00210000 P 01/20/17 210.0 31.60 35.10
TWC 170120P00220000 P 01/20/17 220.0 40.50 43.30
TWC 170120P00230000 P 01/20/17 230.0 49.10 52.20

OPRA data is delayed 15 minutes.