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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWC 140816C00075000 C 08/16/14 75.0 73.90 77.50
TWC 140816C00080000 C 08/16/14 80.0 69.60 72.40
TWC 140816C00085000 C 08/16/14 85.0 64.40 67.40
TWC 140816C00090000 C 08/16/14 90.0 59.70 62.40
TWC 140816C00095000 C 08/16/14 95.0 54.70 57.40
TWC 140816C00100000 C 08/16/14 100.0 49.80 52.40
TWC 140816C00105000 C 08/16/14 105.0 44.80 47.40
TWC 140816C00110000 C 08/16/14 110.0 39.70 42.40
TWC 140816C00115000 C 08/16/14 115.0 34.70 37.40
TWC 140816C00120000 C 08/16/14 120.0 29.80 32.40
TWC 140816C00125000 C 08/16/14 125.0 24.90 27.40
TWC 140816C00130000 C 08/16/14 130.0 19.90 22.40
TWC 140816C00135000 C 08/16/14 135.0 15.00 16.10
TWC 140816C00140000 C 08/16/14 140.0 10.10 12.60
TWC 140816C00145000 C 08/16/14 145.0 5.50 7.50
TWC 140816C00150000 C 08/16/14 150.0 1.90 2.40
TWC 140816C00155000 C 08/16/14 155.0 0.45 0.75
TWC 140816C00160000 C 08/16/14 160.0 0.05 0.30
TWC 140816C00165000 C 08/16/14 165.0 0.00 0.20
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 0.20
TWC 140816P00080000 P 08/16/14 80.0 0.00 0.10
TWC 140816P00085000 P 08/16/14 85.0 0.00 0.15
TWC 140816P00090000 P 08/16/14 90.0 0.00 0.15
TWC 140816P00095000 P 08/16/14 95.0 0.00 0.15
TWC 140816P00100000 P 08/16/14 100.0 0.00 0.15
TWC 140816P00105000 P 08/16/14 105.0 0.00 0.15
TWC 140816P00110000 P 08/16/14 110.0 0.00 0.10
TWC 140816P00115000 P 08/16/14 115.0 0.00 0.20
TWC 140816P00120000 P 08/16/14 120.0 0.00 0.10
TWC 140816P00125000 P 08/16/14 125.0 0.00 0.15
TWC 140816P00130000 P 08/16/14 130.0 0.00 0.20
TWC 140816P00135000 P 08/16/14 135.0 0.00 0.35
TWC 140816P00140000 P 08/16/14 140.0 0.05 0.30
TWC 140816P00145000 P 08/16/14 145.0 0.45 0.65
TWC 140816P00150000 P 08/16/14 150.0 1.80 2.10
TWC 140816P00155000 P 08/16/14 155.0 5.10 5.60
TWC 140816P00160000 P 08/16/14 160.0 7.80 10.30
TWC 140816P00165000 P 08/16/14 165.0 12.70 15.30
TWC 140816P00170000 P 08/16/14 170.0 17.60 20.30
TWC 140816P00175000 P 08/16/14 175.0 22.60 25.30
TWC 140816P00180000 P 08/16/14 180.0 27.70 30.40
TWC 140816P00185000 P 08/16/14 185.0 32.50 35.30
TWC 140816P00190000 P 08/16/14 190.0 37.60 40.30
TWC 140816P00195000 P 08/16/14 195.0 42.60 46.00
TWC 140816P00200000 P 08/16/14 200.0 47.60 51.30
TWC 140816P00210000 P 08/16/14 210.0 57.50 60.70
TWC 140920C00075000 C 09/20/14 75.0 74.60 77.40
TWC 140920C00080000 C 09/20/14 80.0 69.50 72.40
TWC 140920C00085000 C 09/20/14 85.0 64.60 67.40
TWC 140920C00090000 C 09/20/14 90.0 59.70 62.40
TWC 140920C00095000 C 09/20/14 95.0 54.70 56.10
TWC 140920C00100000 C 09/20/14 100.0 49.70 52.40
TWC 140920C00105000 C 09/20/14 105.0 44.70 47.40
TWC 140920C00110000 C 09/20/14 110.0 39.70 42.40
TWC 140920C00115000 C 09/20/14 115.0 34.70 37.40
TWC 140920C00120000 C 09/20/14 120.0 29.70 32.60
TWC 140920C00125000 C 09/20/14 125.0 24.90 27.60
TWC 140920C00130000 C 09/20/14 130.0 20.00 22.60
TWC 140920C00135000 C 09/20/14 135.0 15.10 17.80
TWC 140920C00140000 C 09/20/14 140.0 10.50 13.10
TWC 140920C00145000 C 09/20/14 145.0 6.30 7.20
TWC 140920C00150000 C 09/20/14 150.0 3.20 4.00
TWC 140920C00155000 C 09/20/14 155.0 1.30 2.00
TWC 140920C00160000 C 09/20/14 160.0 0.50 0.90
TWC 140920C00165000 C 09/20/14 165.0 0.15 0.45
TWC 140920C00170000 C 09/20/14 170.0 0.05 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 0.10
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 0.15
TWC 140920P00105000 P 09/20/14 105.0 0.00 0.40
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 0.35
TWC 140920P00125000 P 09/20/14 125.0 0.05 0.50
TWC 140920P00130000 P 09/20/14 130.0 0.15 0.45
TWC 140920P00135000 P 09/20/14 135.0 0.25 0.70
TWC 140920P00140000 P 09/20/14 140.0 0.70 1.00
TWC 140920P00145000 P 09/20/14 145.0 1.70 2.00
TWC 140920P00150000 P 09/20/14 150.0 3.60 4.00
TWC 140920P00155000 P 09/20/14 155.0 6.40 7.30
TWC 140920P00160000 P 09/20/14 160.0 10.50 11.30
TWC 140920P00165000 P 09/20/14 165.0 13.50 16.20
TWC 140920P00170000 P 09/20/14 170.0 18.30 21.00
TWC 140920P00175000 P 09/20/14 175.0 23.30 26.00
TWC 140920P00180000 P 09/20/14 180.0 28.40 31.20
TWC 140920P00185000 P 09/20/14 185.0 33.30 36.20
TWC 140920P00190000 P 09/20/14 190.0 38.30 41.20
TWC 140920P00195000 P 09/20/14 195.0 43.30 46.10
TWC 140920P00200000 P 09/20/14 200.0 48.40 51.10
TWC 140920P00210000 P 09/20/14 210.0 58.30 61.10
TWC 140920P00220000 P 09/20/14 220.0 68.30 71.10
TWC 141018C00070000 C 10/18/14 70.0 78.60 81.20
TWC 141018C00075000 C 10/18/14 75.0 74.20 77.40
TWC 141018C00080000 C 10/18/14 80.0 69.20 72.40
TWC 141018C00085000 C 10/18/14 85.0 64.40 67.40
TWC 141018C00090000 C 10/18/14 90.0 59.50 62.40
TWC 141018C00095000 C 10/18/14 95.0 54.10 57.40
TWC 141018C00100000 C 10/18/14 100.0 49.50 52.40
TWC 141018C00105000 C 10/18/14 105.0 44.50 47.40
TWC 141018C00110000 C 10/18/14 110.0 39.50 41.10
TWC 141018C00115000 C 10/18/14 115.0 34.60 36.10
TWC 141018C00120000 C 10/18/14 120.0 29.60 32.50
TWC 141018C00125000 C 10/18/14 125.0 24.70 27.60
TWC 141018C00130000 C 10/18/14 130.0 19.90 21.10
TWC 141018C00135000 C 10/18/14 135.0 15.30 15.80
TWC 141018C00140000 C 10/18/14 140.0 10.80 12.00
TWC 141018C00145000 C 10/18/14 145.0 7.00 8.20
TWC 141018C00150000 C 10/18/14 150.0 4.20 5.10
TWC 141018C00155000 C 10/18/14 155.0 2.15 2.90
TWC 141018C00160000 C 10/18/14 160.0 0.95 1.50
TWC 141018C00165000 C 10/18/14 165.0 0.35 0.85
TWC 141018C00170000 C 10/18/14 170.0 0.15 0.50
TWC 141018C00175000 C 10/18/14 175.0 0.05 0.30
TWC 141018C00180000 C 10/18/14 180.0 0.00 0.25
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 0.20
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 0.05 0.45
TWC 141018P00120000 P 10/18/14 120.0 0.15 0.40
TWC 141018P00125000 P 10/18/14 125.0 0.20 0.65
TWC 141018P00130000 P 10/18/14 130.0 0.30 0.65
TWC 141018P00135000 P 10/18/14 135.0 0.65 1.05
TWC 141018P00140000 P 10/18/14 140.0 1.20 1.75
TWC 141018P00145000 P 10/18/14 145.0 2.30 3.10
TWC 141018P00150000 P 10/18/14 150.0 4.30 5.00
TWC 141018P00155000 P 10/18/14 155.0 7.10 8.10
TWC 141018P00160000 P 10/18/14 160.0 10.90 12.00
TWC 141018P00165000 P 10/18/14 165.0 13.70 16.50
TWC 141018P00170000 P 10/18/14 170.0 18.40 21.40
TWC 141018P00175000 P 10/18/14 175.0 23.40 26.30
TWC 141018P00180000 P 10/18/14 180.0 28.40 31.30
TWC 141018P00185000 P 10/18/14 185.0 33.30 36.60
TWC 141018P00190000 P 10/18/14 190.0 38.40 41.50
TWC 141018P00195000 P 10/18/14 195.0 43.30 46.40
TWC 141018P00200000 P 10/18/14 200.0 48.30 51.40
TWC 141018P00210000 P 10/18/14 210.0 58.30 61.30
TWC 150117C00045000 C 01/17/15 45.0 103.50 107.40
TWC 150117C00047500 C 01/17/15 47.5 101.10 105.00
TWC 150117C00050000 C 01/17/15 50.0 99.20 102.40
TWC 150117C00055000 C 01/17/15 55.0 93.70 97.40
TWC 150117C00060000 C 01/17/15 60.0 89.30 92.40
TWC 150117C00065000 C 01/17/15 65.0 84.20 87.40
TWC 150117C00070000 C 01/17/15 70.0 78.90 82.40
TWC 150117C00075000 C 01/17/15 75.0 74.30 77.40
TWC 150117C00077500 C 01/17/15 77.5 71.20 75.00
TWC 150117C00080000 C 01/17/15 80.0 69.00 72.40
TWC 150117C00082500 C 01/17/15 82.5 66.00 70.00
TWC 150117C00085000 C 01/17/15 85.0 64.00 67.40
TWC 150117C00087500 C 01/17/15 87.5 61.50 65.00
TWC 150117C00090000 C 01/17/15 90.0 59.00 62.40
TWC 150117C00092500 C 01/17/15 92.5 56.90 58.50
TWC 150117C00095000 C 01/17/15 95.0 54.40 57.40
TWC 150117C00097500 C 01/17/15 97.5 51.90 55.00
TWC 150117C00100000 C 01/17/15 100.0 49.50 52.50
TWC 150117C00105000 C 01/17/15 105.0 44.60 47.60
TWC 150117C00110000 C 01/17/15 110.0 39.60 42.60
TWC 150117C00115000 C 01/17/15 115.0 34.70 37.60
TWC 150117C00120000 C 01/17/15 120.0 30.00 32.40
TWC 150117C00125000 C 01/17/15 125.0 25.70 26.60
TWC 150117C00130000 C 01/17/15 130.0 21.10 23.60
TWC 150117C00135000 C 01/17/15 135.0 17.00 18.20
TWC 150117C00140000 C 01/17/15 140.0 13.10 13.50
TWC 150117C00145000 C 01/17/15 145.0 9.80 10.20
TWC 150117C00150000 C 01/17/15 150.0 7.10 7.30
TWC 150117C00155000 C 01/17/15 155.0 5.00 5.50
TWC 150117C00160000 C 01/17/15 160.0 3.40 4.10
TWC 150117C00165000 C 01/17/15 165.0 2.20 2.85
TWC 150117C00170000 C 01/17/15 170.0 1.40 1.90
TWC 150117C00175000 C 01/17/15 175.0 0.75 1.30
TWC 150117C00180000 C 01/17/15 180.0 0.30 0.85
TWC 150117C00185000 C 01/17/15 185.0 0.20 0.60
TWC 150117C00190000 C 01/17/15 190.0 0.10 0.45
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 0.15
TWC 150117P00047500 P 01/17/15 47.5 0.00 0.25
TWC 150117P00050000 P 01/17/15 50.0 0.00 0.25
TWC 150117P00055000 P 01/17/15 55.0 0.00 0.25
TWC 150117P00060000 P 01/17/15 60.0 0.00 0.25
TWC 150117P00065000 P 01/17/15 65.0 0.00 0.15
TWC 150117P00070000 P 01/17/15 70.0 0.00 0.20
TWC 150117P00075000 P 01/17/15 75.0 0.00 0.20
TWC 150117P00077500 P 01/17/15 77.5 0.00 0.20
TWC 150117P00080000 P 01/17/15 80.0 0.00 0.25
TWC 150117P00082500 P 01/17/15 82.5 0.05 0.25
TWC 150117P00085000 P 01/17/15 85.0 0.05 0.30
TWC 150117P00087500 P 01/17/15 87.5 0.05 0.35
TWC 150117P00090000 P 01/17/15 90.0 0.05 0.40
TWC 150117P00092500 P 01/17/15 92.5 0.10 0.50
TWC 150117P00095000 P 01/17/15 95.0 0.10 0.55
TWC 150117P00097500 P 01/17/15 97.5 0.10 0.55
TWC 150117P00100000 P 01/17/15 100.0 0.30 0.60
TWC 150117P00105000 P 01/17/15 105.0 0.25 0.70
TWC 150117P00110000 P 01/17/15 110.0 0.30 0.85
TWC 150117P00115000 P 01/17/15 115.0 0.50 1.15
TWC 150117P00120000 P 01/17/15 120.0 1.10 1.25
TWC 150117P00125000 P 01/17/15 125.0 1.30 1.65
TWC 150117P00130000 P 01/17/15 130.0 1.90 2.25
TWC 150117P00135000 P 01/17/15 135.0 2.55 3.20
TWC 150117P00140000 P 01/17/15 140.0 3.60 4.40
TWC 150117P00145000 P 01/17/15 145.0 5.20 6.20
TWC 150117P00150000 P 01/17/15 150.0 7.40 8.50
TWC 150117P00155000 P 01/17/15 155.0 10.00 11.40
TWC 150117P00160000 P 01/17/15 160.0 13.30 14.70
TWC 150117P00165000 P 01/17/15 165.0 17.10 18.80
TWC 150117P00170000 P 01/17/15 170.0 21.40 22.90
TWC 150117P00175000 P 01/17/15 175.0 24.70 27.50
TWC 150117P00180000 P 01/17/15 180.0 29.30 32.10
TWC 150117P00185000 P 01/17/15 185.0 34.10 37.00
TWC 150117P00190000 P 01/17/15 190.0 39.10 41.90
TWC 150117P00195000 P 01/17/15 195.0 43.90 47.00
TWC 150117P00200000 P 01/17/15 200.0 48.90 51.80
TWC 160115C00070000 C 01/15/16 70.0 78.10 82.40
TWC 160115C00075000 C 01/15/16 75.0 73.10 77.40
TWC 160115C00080000 C 01/15/16 80.0 68.10 72.40
TWC 160115C00085000 C 01/15/16 85.0 63.20 67.40
TWC 160115C00090000 C 01/15/16 90.0 58.30 62.40
TWC 160115C00095000 C 01/15/16 95.0 53.80 57.60
TWC 160115C00100000 C 01/15/16 100.0 48.60 52.60
TWC 160115C00105000 C 01/15/16 105.0 44.90 48.00
TWC 160115C00110000 C 01/15/16 110.0 40.00 43.40
TWC 160115C00115000 C 01/15/16 115.0 36.00 39.20
TWC 160115C00120000 C 01/15/16 120.0 32.30 34.60
TWC 160115C00125000 C 01/15/16 125.0 28.80 30.80
TWC 160115C00130000 C 01/15/16 130.0 24.90 27.40
TWC 160115C00135000 C 01/15/16 135.0 21.50 24.10
TWC 160115C00140000 C 01/15/16 140.0 18.40 21.00
TWC 160115C00145000 C 01/15/16 145.0 15.20 18.20
TWC 160115C00150000 C 01/15/16 150.0 13.00 15.50
TWC 160115C00155000 C 01/15/16 155.0 10.40 13.30
TWC 160115C00160000 C 01/15/16 160.0 8.80 11.20
TWC 160115C00165000 C 01/15/16 165.0 7.00 9.60
TWC 160115C00170000 C 01/15/16 170.0 5.70 8.00
TWC 160115C00175000 C 01/15/16 175.0 4.50 6.60
TWC 160115C00180000 C 01/15/16 180.0 3.40 5.40
TWC 160115C00185000 C 01/15/16 185.0 2.60 4.50
TWC 160115C00190000 C 01/15/16 190.0 1.75 3.70
TWC 160115C00195000 C 01/15/16 195.0 1.25 3.00
TWC 160115C00200000 C 01/15/16 200.0 0.85 2.50
TWC 160115C00210000 C 01/15/16 210.0 0.80 1.70
TWC 160115P00070000 P 01/15/16 70.0 0.30 0.90
TWC 160115P00075000 P 01/15/16 75.0 0.40 1.10
TWC 160115P00080000 P 01/15/16 80.0 0.55 1.35
TWC 160115P00085000 P 01/15/16 85.0 0.75 1.60
TWC 160115P00090000 P 01/15/16 90.0 1.00 1.90
TWC 160115P00095000 P 01/15/16 95.0 1.30 2.10
TWC 160115P00100000 P 01/15/16 100.0 1.75 2.75
TWC 160115P00105000 P 01/15/16 105.0 2.25 3.70
TWC 160115P00110000 P 01/15/16 110.0 2.95 4.50
TWC 160115P00115000 P 01/15/16 115.0 3.80 5.30
TWC 160115P00120000 P 01/15/16 120.0 4.80 6.00
TWC 160115P00125000 P 01/15/16 125.0 6.00 7.90
TWC 160115P00130000 P 01/15/16 130.0 7.40 8.80
TWC 160115P00135000 P 01/15/16 135.0 9.00 11.20
TWC 160115P00140000 P 01/15/16 140.0 10.80 13.00
TWC 160115P00145000 P 01/15/16 145.0 12.90 15.50
TWC 160115P00150000 P 01/15/16 150.0 15.30 17.80
TWC 160115P00155000 P 01/15/16 155.0 18.30 20.20
TWC 160115P00160000 P 01/15/16 160.0 21.10 23.30
TWC 160115P00165000 P 01/15/16 165.0 24.50 26.50
TWC 160115P00170000 P 01/15/16 170.0 27.90 29.80
TWC 160115P00175000 P 01/15/16 175.0 31.70 34.20
TWC 160115P00180000 P 01/15/16 180.0 35.70 38.10
TWC 160115P00185000 P 01/15/16 185.0 39.90 41.90
TWC 160115P00190000 P 01/15/16 190.0 44.10 46.10
TWC 160115P00195000 P 01/15/16 195.0 48.30 50.80
TWC 160115P00200000 P 01/15/16 200.0 52.90 55.40
TWC 160115P00210000 P 01/15/16 210.0 62.10 64.40

OPRA data is delayed 15 minutes.