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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWC 140816C00075000 C 08/16/14 75.0 72.70 75.80
TWC 140816C00080000 C 08/16/14 80.0 67.70 70.80
TWC 140816C00085000 C 08/16/14 85.0 62.70 65.80
TWC 140816C00090000 C 08/16/14 90.0 57.70 60.80
TWC 140816C00095000 C 08/16/14 95.0 52.90 55.60
TWC 140816C00100000 C 08/16/14 100.0 48.10 50.60
TWC 140816C00105000 C 08/16/14 105.0 43.10 45.70
TWC 140816C00110000 C 08/16/14 110.0 38.10 40.50
TWC 140816C00115000 C 08/16/14 115.0 33.10 35.60
TWC 140816C00120000 C 08/16/14 120.0 28.10 30.60
TWC 140816C00125000 C 08/16/14 125.0 23.20 25.40
TWC 140816C00130000 C 08/16/14 130.0 18.30 20.60
TWC 140816C00135000 C 08/16/14 135.0 13.40 15.70
TWC 140816C00140000 C 08/16/14 140.0 8.80 10.90
TWC 140816C00145000 C 08/16/14 145.0 5.40 6.10
TWC 140816C00150000 C 08/16/14 150.0 2.15 2.55
TWC 140816C00155000 C 08/16/14 155.0 0.55 0.70
TWC 140816C00160000 C 08/16/14 160.0 0.05 0.25
TWC 140816C00165000 C 08/16/14 165.0 0.00 0.25
TWC 140816C00170000 C 08/16/14 170.0 0.00 0.20
TWC 140816C00175000 C 08/16/14 175.0 0.00 0.15
TWC 140816C00180000 C 08/16/14 180.0 0.00 0.10
TWC 140816C00185000 C 08/16/14 185.0 0.00 0.10
TWC 140816C00190000 C 08/16/14 190.0 0.00 0.10
TWC 140816C00195000 C 08/16/14 195.0 0.00 0.10
TWC 140816C00200000 C 08/16/14 200.0 0.00 0.10
TWC 140816C00210000 C 08/16/14 210.0 0.00 0.10
TWC 140816P00075000 P 08/16/14 75.0 0.00 0.10
TWC 140816P00080000 P 08/16/14 80.0 0.00 0.15
TWC 140816P00085000 P 08/16/14 85.0 0.00 0.25
TWC 140816P00090000 P 08/16/14 90.0 0.00 0.20
TWC 140816P00095000 P 08/16/14 95.0 0.00 0.25
TWC 140816P00100000 P 08/16/14 100.0 0.00 0.25
TWC 140816P00105000 P 08/16/14 105.0 0.00 0.25
TWC 140816P00110000 P 08/16/14 110.0 0.00 0.25
TWC 140816P00115000 P 08/16/14 115.0 0.00 0.15
TWC 140816P00120000 P 08/16/14 120.0 0.00 0.20
TWC 140816P00125000 P 08/16/14 125.0 0.00 0.25
TWC 140816P00130000 P 08/16/14 130.0 0.05 0.30
TWC 140816P00135000 P 08/16/14 135.0 0.15 0.45
TWC 140816P00140000 P 08/16/14 140.0 0.40 0.60
TWC 140816P00145000 P 08/16/14 145.0 0.90 1.15
TWC 140816P00150000 P 08/16/14 150.0 2.60 2.85
TWC 140816P00155000 P 08/16/14 155.0 5.60 6.30
TWC 140816P00160000 P 08/16/14 160.0 9.80 11.30
TWC 140816P00165000 P 08/16/14 165.0 14.70 16.40
TWC 140816P00170000 P 08/16/14 170.0 19.70 22.00
TWC 140816P00175000 P 08/16/14 175.0 24.40 26.40
TWC 140816P00180000 P 08/16/14 180.0 29.40 31.10
TWC 140816P00185000 P 08/16/14 185.0 34.30 37.30
TWC 140816P00190000 P 08/16/14 190.0 39.30 42.30
TWC 140816P00195000 P 08/16/14 195.0 44.60 47.20
TWC 140816P00200000 P 08/16/14 200.0 49.30 52.20
TWC 140816P00210000 P 08/16/14 210.0 59.20 62.30
TWC 140920C00075000 C 09/20/14 75.0 72.80 75.80
TWC 140920C00080000 C 09/20/14 80.0 67.80 70.80
TWC 140920C00085000 C 09/20/14 85.0 62.80 65.80
TWC 140920C00090000 C 09/20/14 90.0 57.80 60.80
TWC 140920C00095000 C 09/20/14 95.0 52.80 55.80
TWC 140920C00100000 C 09/20/14 100.0 47.80 50.80
TWC 140920C00105000 C 09/20/14 105.0 42.80 45.80
TWC 140920C00110000 C 09/20/14 110.0 37.80 40.80
TWC 140920C00115000 C 09/20/14 115.0 33.10 35.50
TWC 140920C00120000 C 09/20/14 120.0 28.10 30.60
TWC 140920C00125000 C 09/20/14 125.0 23.00 25.70
TWC 140920C00130000 C 09/20/14 130.0 18.00 21.20
TWC 140920C00135000 C 09/20/14 135.0 13.70 15.90
TWC 140920C00140000 C 09/20/14 140.0 10.30 11.10
TWC 140920C00145000 C 09/20/14 145.0 6.30 7.10
TWC 140920C00150000 C 09/20/14 150.0 3.20 3.90
TWC 140920C00155000 C 09/20/14 155.0 1.20 1.70
TWC 140920C00160000 C 09/20/14 160.0 0.30 0.65
TWC 140920C00165000 C 09/20/14 165.0 0.05 0.30
TWC 140920C00170000 C 09/20/14 170.0 0.00 0.25
TWC 140920C00175000 C 09/20/14 175.0 0.00 0.20
TWC 140920C00180000 C 09/20/14 180.0 0.00 0.20
TWC 140920C00185000 C 09/20/14 185.0 0.00 0.15
TWC 140920C00190000 C 09/20/14 190.0 0.00 0.15
TWC 140920C00195000 C 09/20/14 195.0 0.00 0.15
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 0.15
TWC 140920P00105000 P 09/20/14 105.0 0.00 0.20
TWC 140920P00110000 P 09/20/14 110.0 0.00 0.25
TWC 140920P00115000 P 09/20/14 115.0 0.00 0.25
TWC 140920P00120000 P 09/20/14 120.0 0.00 0.30
TWC 140920P00125000 P 09/20/14 125.0 0.10 0.40
TWC 140920P00130000 P 09/20/14 130.0 0.25 0.60
TWC 140920P00135000 P 09/20/14 135.0 0.55 1.00
TWC 140920P00140000 P 09/20/14 140.0 1.10 1.65
TWC 140920P00145000 P 09/20/14 145.0 2.15 2.80
TWC 140920P00150000 P 09/20/14 150.0 4.00 4.70
TWC 140920P00155000 P 09/20/14 155.0 7.00 7.80
TWC 140920P00160000 P 09/20/14 160.0 10.80 13.00
TWC 140920P00165000 P 09/20/14 165.0 15.10 17.70
TWC 140920P00170000 P 09/20/14 170.0 20.00 22.60
TWC 140920P00175000 P 09/20/14 175.0 24.90 27.60
TWC 140920P00180000 P 09/20/14 180.0 29.80 32.80
TWC 140920P00185000 P 09/20/14 185.0 34.70 37.90
TWC 140920P00190000 P 09/20/14 190.0 39.80 42.90
TWC 140920P00195000 P 09/20/14 195.0 44.80 47.90
TWC 140920P00200000 P 09/20/14 200.0 49.80 52.90
TWC 140920P00210000 P 09/20/14 210.0 59.80 62.90
TWC 140920P00220000 P 09/20/14 220.0 69.50 72.80
TWC 141018C00070000 C 10/18/14 70.0 77.70 80.80
TWC 141018C00075000 C 10/18/14 75.0 72.80 75.80
TWC 141018C00080000 C 10/18/14 80.0 67.80 70.80
TWC 141018C00085000 C 10/18/14 85.0 62.80 65.80
TWC 141018C00090000 C 10/18/14 90.0 57.80 60.80
TWC 141018C00095000 C 10/18/14 95.0 52.80 55.80
TWC 141018C00100000 C 10/18/14 100.0 47.80 50.80
TWC 141018C00105000 C 10/18/14 105.0 42.80 45.80
TWC 141018C00110000 C 10/18/14 110.0 37.80 40.80
TWC 141018C00115000 C 10/18/14 115.0 32.80 35.60
TWC 141018C00120000 C 10/18/14 120.0 27.90 30.80
TWC 141018C00125000 C 10/18/14 125.0 23.20 25.80
TWC 141018C00130000 C 10/18/14 130.0 18.50 20.80
TWC 141018C00135000 C 10/18/14 135.0 14.00 15.50
TWC 141018C00140000 C 10/18/14 140.0 10.70 11.80
TWC 141018C00145000 C 10/18/14 145.0 7.00 7.80
TWC 141018C00150000 C 10/18/14 150.0 4.20 4.70
TWC 141018C00155000 C 10/18/14 155.0 2.00 2.65
TWC 141018C00160000 C 10/18/14 160.0 0.85 1.25
TWC 141018C00165000 C 10/18/14 165.0 0.25 0.60
TWC 141018C00170000 C 10/18/14 170.0 0.05 0.35
TWC 141018C00175000 C 10/18/14 175.0 0.05 0.30
TWC 141018C00180000 C 10/18/14 180.0 0.00 0.20
TWC 141018C00185000 C 10/18/14 185.0 0.00 0.20
TWC 141018C00190000 C 10/18/14 190.0 0.00 0.20
TWC 141018C00195000 C 10/18/14 195.0 0.00 0.15
TWC 141018C00200000 C 10/18/14 200.0 0.00 0.15
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 0.15
TWC 141018P00095000 P 10/18/14 95.0 0.00 0.15
TWC 141018P00100000 P 10/18/14 100.0 0.00 0.25
TWC 141018P00105000 P 10/18/14 105.0 0.00 0.25
TWC 141018P00110000 P 10/18/14 110.0 0.00 0.25
TWC 141018P00115000 P 10/18/14 115.0 0.00 0.30
TWC 141018P00120000 P 10/18/14 120.0 0.15 0.35
TWC 141018P00125000 P 10/18/14 125.0 0.30 0.60
TWC 141018P00130000 P 10/18/14 130.0 0.55 0.90
TWC 141018P00135000 P 10/18/14 135.0 1.00 1.50
TWC 141018P00140000 P 10/18/14 140.0 1.70 2.10
TWC 141018P00145000 P 10/18/14 145.0 2.95 3.60
TWC 141018P00150000 P 10/18/14 150.0 4.90 5.90
TWC 141018P00155000 P 10/18/14 155.0 7.80 8.80
TWC 141018P00160000 P 10/18/14 160.0 11.60 12.40
TWC 141018P00165000 P 10/18/14 165.0 15.70 18.00
TWC 141018P00170000 P 10/18/14 170.0 20.00 22.70
TWC 141018P00175000 P 10/18/14 175.0 24.90 27.70
TWC 141018P00180000 P 10/18/14 180.0 29.80 32.70
TWC 141018P00185000 P 10/18/14 185.0 34.80 37.80
TWC 141018P00190000 P 10/18/14 190.0 39.30 43.00
TWC 141018P00195000 P 10/18/14 195.0 44.20 47.90
TWC 141018P00200000 P 10/18/14 200.0 49.40 52.90
TWC 141018P00210000 P 10/18/14 210.0 59.40 62.90
TWC 150117C00045000 C 01/17/15 45.0 102.70 105.80
TWC 150117C00047500 C 01/17/15 47.5 100.20 103.90
TWC 150117C00050000 C 01/17/15 50.0 97.70 100.80
TWC 150117C00055000 C 01/17/15 55.0 92.70 95.80
TWC 150117C00060000 C 01/17/15 60.0 87.70 90.80
TWC 150117C00065000 C 01/17/15 65.0 82.70 85.80
TWC 150117C00070000 C 01/17/15 70.0 77.70 80.80
TWC 150117C00075000 C 01/17/15 75.0 72.80 75.80
TWC 150117C00077500 C 01/17/15 77.5 70.30 73.90
TWC 150117C00080000 C 01/17/15 80.0 67.80 70.80
TWC 150117C00082500 C 01/17/15 82.5 65.30 68.90
TWC 150117C00085000 C 01/17/15 85.0 62.80 65.80
TWC 150117C00087500 C 01/17/15 87.5 60.30 63.60
TWC 150117C00090000 C 01/17/15 90.0 57.80 60.80
TWC 150117C00092500 C 01/17/15 92.5 55.30 58.60
TWC 150117C00095000 C 01/17/15 95.0 52.90 56.30
TWC 150117C00097500 C 01/17/15 97.5 50.70 53.50
TWC 150117C00100000 C 01/17/15 100.0 47.80 51.20
TWC 150117C00105000 C 01/17/15 105.0 43.30 46.10
TWC 150117C00110000 C 01/17/15 110.0 38.00 41.30
TWC 150117C00115000 C 01/17/15 115.0 33.30 36.20
TWC 150117C00120000 C 01/17/15 120.0 28.40 31.40
TWC 150117C00125000 C 01/17/15 125.0 25.20 26.80
TWC 150117C00130000 C 01/17/15 130.0 19.80 21.80
TWC 150117C00135000 C 01/17/15 135.0 16.60 17.90
TWC 150117C00140000 C 01/17/15 140.0 12.80 13.30
TWC 150117C00145000 C 01/17/15 145.0 9.50 9.90
TWC 150117C00150000 C 01/17/15 150.0 6.70 7.10
TWC 150117C00155000 C 01/17/15 155.0 4.40 5.30
TWC 150117C00160000 C 01/17/15 160.0 2.85 3.50
TWC 150117C00165000 C 01/17/15 165.0 1.75 2.35
TWC 150117C00170000 C 01/17/15 170.0 1.10 1.50
TWC 150117C00175000 C 01/17/15 175.0 0.50 1.10
TWC 150117C00180000 C 01/17/15 180.0 0.20 0.75
TWC 150117C00185000 C 01/17/15 185.0 0.10 0.55
TWC 150117C00190000 C 01/17/15 190.0 0.05 0.40
TWC 150117C00195000 C 01/17/15 195.0 0.05 0.35
TWC 150117C00200000 C 01/17/15 200.0 0.00 0.25
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 0.15
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 0.20
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 0.00 0.35
TWC 150117P00087500 P 01/17/15 87.5 0.00 0.50
TWC 150117P00090000 P 01/17/15 90.0 0.00 0.50
TWC 150117P00092500 P 01/17/15 92.5 0.05 0.55
TWC 150117P00095000 P 01/17/15 95.0 0.20 0.55
TWC 150117P00097500 P 01/17/15 97.5 0.15 0.55
TWC 150117P00100000 P 01/17/15 100.0 0.20 0.65
TWC 150117P00105000 P 01/17/15 105.0 0.35 0.75
TWC 150117P00110000 P 01/17/15 110.0 0.45 0.95
TWC 150117P00115000 P 01/17/15 115.0 0.70 1.25
TWC 150117P00120000 P 01/17/15 120.0 1.15 1.55
TWC 150117P00125000 P 01/17/15 125.0 1.55 2.10
TWC 150117P00130000 P 01/17/15 130.0 2.10 2.80
TWC 150117P00135000 P 01/17/15 135.0 3.00 3.80
TWC 150117P00140000 P 01/17/15 140.0 4.20 5.10
TWC 150117P00145000 P 01/17/15 145.0 5.90 6.80
TWC 150117P00150000 P 01/17/15 150.0 8.10 9.00
TWC 150117P00155000 P 01/17/15 155.0 10.80 11.80
TWC 150117P00160000 P 01/17/15 160.0 14.10 15.30
TWC 150117P00165000 P 01/17/15 165.0 17.90 19.10
TWC 150117P00170000 P 01/17/15 170.0 22.10 24.30
TWC 150117P00175000 P 01/17/15 175.0 26.50 28.90
TWC 150117P00180000 P 01/17/15 180.0 31.00 33.80
TWC 150117P00185000 P 01/17/15 185.0 35.10 38.60
TWC 150117P00190000 P 01/17/15 190.0 40.00 43.50
TWC 150117P00195000 P 01/17/15 195.0 44.80 48.50
TWC 150117P00200000 P 01/17/15 200.0 49.90 53.40
TWC 160115C00070000 C 01/15/16 70.0 77.70 81.70
TWC 160115C00075000 C 01/15/16 75.0 72.70 76.80
TWC 160115C00080000 C 01/15/16 80.0 67.70 71.80
TWC 160115C00085000 C 01/15/16 85.0 62.80 66.60
TWC 160115C00090000 C 01/15/16 90.0 57.90 61.60
TWC 160115C00095000 C 01/15/16 95.0 53.10 56.70
TWC 160115C00100000 C 01/15/16 100.0 48.50 52.10
TWC 160115C00105000 C 01/15/16 105.0 43.90 47.40
TWC 160115C00110000 C 01/15/16 110.0 39.50 42.20
TWC 160115C00115000 C 01/15/16 115.0 35.50 38.00
TWC 160115C00120000 C 01/15/16 120.0 32.10 34.00
TWC 160115C00125000 C 01/15/16 125.0 28.20 30.10
TWC 160115C00130000 C 01/15/16 130.0 24.60 26.80
TWC 160115C00135000 C 01/15/16 135.0 21.20 23.40
TWC 160115C00140000 C 01/15/16 140.0 18.20 20.50
TWC 160115C00145000 C 01/15/16 145.0 15.50 17.60
TWC 160115C00150000 C 01/15/16 150.0 13.50 14.70
TWC 160115C00155000 C 01/15/16 155.0 11.30 12.30
TWC 160115C00160000 C 01/15/16 160.0 8.70 10.40
TWC 160115C00165000 C 01/15/16 165.0 7.00 8.70
TWC 160115C00170000 C 01/15/16 170.0 5.80 7.40
TWC 160115C00175000 C 01/15/16 175.0 4.30 6.10
TWC 160115C00180000 C 01/15/16 180.0 3.30 5.00
TWC 160115C00185000 C 01/15/16 185.0 2.45 4.10
TWC 160115C00190000 C 01/15/16 190.0 1.85 3.40
TWC 160115C00195000 C 01/15/16 195.0 1.35 2.80
TWC 160115C00200000 C 01/15/16 200.0 1.00 2.30
TWC 160115C00210000 C 01/15/16 210.0 0.55 1.55
TWC 160115P00070000 P 01/15/16 70.0 0.20 1.00
TWC 160115P00075000 P 01/15/16 75.0 0.30 1.20
TWC 160115P00080000 P 01/15/16 80.0 0.45 1.45
TWC 160115P00085000 P 01/15/16 85.0 0.65 1.75
TWC 160115P00090000 P 01/15/16 90.0 0.90 2.10
TWC 160115P00095000 P 01/15/16 95.0 1.25 2.50
TWC 160115P00100000 P 01/15/16 100.0 1.70 3.00
TWC 160115P00105000 P 01/15/16 105.0 2.30 3.70
TWC 160115P00110000 P 01/15/16 110.0 3.10 4.40
TWC 160115P00115000 P 01/15/16 115.0 3.90 5.40
TWC 160115P00120000 P 01/15/16 120.0 5.00 6.50
TWC 160115P00125000 P 01/15/16 125.0 6.40 7.80
TWC 160115P00130000 P 01/15/16 130.0 7.90 9.30
TWC 160115P00135000 P 01/15/16 135.0 9.70 11.10
TWC 160115P00140000 P 01/15/16 140.0 11.40 13.00
TWC 160115P00145000 P 01/15/16 145.0 13.80 15.30
TWC 160115P00150000 P 01/15/16 150.0 15.80 17.90
TWC 160115P00155000 P 01/15/16 155.0 18.50 20.60
TWC 160115P00160000 P 01/15/16 160.0 21.30 23.70
TWC 160115P00165000 P 01/15/16 165.0 24.90 27.00
TWC 160115P00170000 P 01/15/16 170.0 28.30 30.50
TWC 160115P00175000 P 01/15/16 175.0 32.10 34.20
TWC 160115P00180000 P 01/15/16 180.0 36.10 38.10
TWC 160115P00185000 P 01/15/16 185.0 40.30 42.30
TWC 160115P00190000 P 01/15/16 190.0 44.50 46.70
TWC 160115P00195000 P 01/15/16 195.0 48.70 51.20
TWC 160115P00200000 P 01/15/16 200.0 53.50 55.60
TWC 160115P00210000 P 01/15/16 210.0 62.50 64.90

OPRA data is delayed 15 minutes.