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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWC 140920C00075000 C 09/20/14 75.0 70.20 74.30
TWC 140920C00080000 C 09/20/14 80.0 65.20 69.40
TWC 140920C00085000 C 09/20/14 85.0 60.20 64.20
TWC 140920C00090000 C 09/20/14 90.0 55.60 58.80
TWC 140920C00095000 C 09/20/14 95.0 50.60 53.80
TWC 140920C00100000 C 09/20/14 100.0 45.70 48.80
TWC 140920C00105000 C 09/20/14 105.0 40.80 43.60
TWC 140920C00110000 C 09/20/14 110.0 35.90 38.80
TWC 140920C00115000 C 09/20/14 115.0 31.20 32.80
TWC 140920C00120000 C 09/20/14 120.0 26.20 28.30
TWC 140920C00125000 C 09/20/14 125.0 21.20 23.20
TWC 140920C00130000 C 09/20/14 130.0 16.30 18.10
TWC 140920C00135000 C 09/20/14 135.0 12.30 13.10
TWC 140920C00140000 C 09/20/14 140.0 6.70 8.20
TWC 140920C00145000 C 09/20/14 145.0 3.10 3.70
TWC 140920C00150000 C 09/20/14 150.0 0.70 0.80
TWC 140920C00155000 C 09/20/14 155.0 0.00 0.20
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 0.15
TWC 140920P00115000 P 09/20/14 115.0 0.00 0.15
TWC 140920P00120000 P 09/20/14 120.0 0.00 0.15
TWC 140920P00125000 P 09/20/14 125.0 0.00 0.30
TWC 140920P00130000 P 09/20/14 130.0 0.00 0.35
TWC 140920P00135000 P 09/20/14 135.0 0.10 0.30
TWC 140920P00140000 P 09/20/14 140.0 0.35 0.55
TWC 140920P00145000 P 09/20/14 145.0 1.00 1.40
TWC 140920P00150000 P 09/20/14 150.0 3.10 3.70
TWC 140920P00155000 P 09/20/14 155.0 7.30 9.00
TWC 140920P00160000 P 09/20/14 160.0 12.10 13.80
TWC 140920P00165000 P 09/20/14 165.0 17.10 18.90
TWC 140920P00170000 P 09/20/14 170.0 21.90 23.90
TWC 140920P00175000 P 09/20/14 175.0 26.20 29.50
TWC 140920P00180000 P 09/20/14 180.0 31.90 33.80
TWC 140920P00185000 P 09/20/14 185.0 36.20 39.70
TWC 140920P00190000 P 09/20/14 190.0 41.20 44.70
TWC 140920P00195000 P 09/20/14 195.0 46.20 49.70
TWC 140920P00200000 P 09/20/14 200.0 51.20 54.70
TWC 140920P00210000 P 09/20/14 210.0 60.80 64.90
TWC 140920P00220000 P 09/20/14 220.0 70.70 74.90
TWC 141018C00070000 C 10/18/14 70.0 75.20 78.80
TWC 141018C00075000 C 10/18/14 75.0 70.30 74.40
TWC 141018C00080000 C 10/18/14 80.0 65.10 68.80
TWC 141018C00085000 C 10/18/14 85.0 60.40 63.80
TWC 141018C00090000 C 10/18/14 90.0 55.20 58.80
TWC 141018C00095000 C 10/18/14 95.0 50.20 53.80
TWC 141018C00100000 C 10/18/14 100.0 45.30 48.80
TWC 141018C00105000 C 10/18/14 105.0 40.50 43.80
TWC 141018C00110000 C 10/18/14 110.0 36.00 39.40
TWC 141018C00115000 C 10/18/14 115.0 31.10 33.30
TWC 141018C00120000 C 10/18/14 120.0 26.20 28.30
TWC 141018C00125000 C 10/18/14 125.0 21.50 23.20
TWC 141018C00130000 C 10/18/14 130.0 16.70 18.30
TWC 141018C00135000 C 10/18/14 135.0 12.10 13.40
TWC 141018C00140000 C 10/18/14 140.0 8.30 9.10
TWC 141018C00145000 C 10/18/14 145.0 4.50 5.30
TWC 141018C00150000 C 10/18/14 150.0 2.10 2.45
TWC 141018C00155000 C 10/18/14 155.0 0.65 1.00
TWC 141018C00160000 C 10/18/14 160.0 0.05 0.30
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 0.20
TWC 141018P00105000 P 10/18/14 105.0 0.00 0.25
TWC 141018P00110000 P 10/18/14 110.0 0.00 0.35
TWC 141018P00115000 P 10/18/14 115.0 0.00 0.40
TWC 141018P00120000 P 10/18/14 120.0 0.10 0.50
TWC 141018P00125000 P 10/18/14 125.0 0.25 0.45
TWC 141018P00130000 P 10/18/14 130.0 0.30 0.65
TWC 141018P00135000 P 10/18/14 135.0 0.50 1.00
TWC 141018P00140000 P 10/18/14 140.0 1.15 1.65
TWC 141018P00145000 P 10/18/14 145.0 2.45 3.10
TWC 141018P00150000 P 10/18/14 150.0 4.60 5.30
TWC 141018P00155000 P 10/18/14 155.0 8.00 8.80
TWC 141018P00160000 P 10/18/14 160.0 12.30 14.00
TWC 141018P00165000 P 10/18/14 165.0 17.20 18.90
TWC 141018P00170000 P 10/18/14 170.0 22.00 24.30
TWC 141018P00175000 P 10/18/14 175.0 26.20 29.10
TWC 141018P00180000 P 10/18/14 180.0 31.80 34.00
TWC 141018P00185000 P 10/18/14 185.0 36.20 39.70
TWC 141018P00190000 P 10/18/14 190.0 41.10 44.90
TWC 141018P00195000 P 10/18/14 195.0 46.10 49.90
TWC 141018P00200000 P 10/18/14 200.0 51.10 54.90
TWC 141018P00210000 P 10/18/14 210.0 61.10 64.80
TWC 150117C00045000 C 01/17/15 45.0 100.30 103.80
TWC 150117C00047500 C 01/17/15 47.5 97.70 102.00
TWC 150117C00050000 C 01/17/15 50.0 95.20 99.80
TWC 150117C00055000 C 01/17/15 55.0 90.20 93.80
TWC 150117C00060000 C 01/17/15 60.0 85.30 89.90
TWC 150117C00065000 C 01/17/15 65.0 80.20 84.10
TWC 150117C00070000 C 01/17/15 70.0 75.40 79.00
TWC 150117C00075000 C 01/17/15 75.0 70.40 74.40
TWC 150117C00077500 C 01/17/15 77.5 67.80 71.40
TWC 150117C00080000 C 01/17/15 80.0 65.30 68.80
TWC 150117C00082500 C 01/17/15 82.5 62.80 66.40
TWC 150117C00085000 C 01/17/15 85.0 60.40 63.80
TWC 150117C00087500 C 01/17/15 87.5 58.00 61.40
TWC 150117C00090000 C 01/17/15 90.0 55.50 58.80
TWC 150117C00092500 C 01/17/15 92.5 52.90 56.40
TWC 150117C00095000 C 01/17/15 95.0 50.70 54.00
TWC 150117C00097500 C 01/17/15 97.5 48.30 51.40
TWC 150117C00100000 C 01/17/15 100.0 45.80 49.00
TWC 150117C00105000 C 01/17/15 105.0 40.70 44.20
TWC 150117C00110000 C 01/17/15 110.0 36.30 39.20
TWC 150117C00115000 C 01/17/15 115.0 31.50 34.30
TWC 150117C00120000 C 01/17/15 120.0 27.00 29.20
TWC 150117C00125000 C 01/17/15 125.0 23.50 24.50
TWC 150117C00130000 C 01/17/15 130.0 18.20 20.10
TWC 150117C00135000 C 01/17/15 135.0 14.90 15.60
TWC 150117C00140000 C 01/17/15 140.0 11.10 11.70
TWC 150117C00145000 C 01/17/15 145.0 8.10 8.50
TWC 150117C00150000 C 01/17/15 150.0 5.20 5.90
TWC 150117C00155000 C 01/17/15 155.0 3.30 4.10
TWC 150117C00160000 C 01/17/15 160.0 1.85 2.65
TWC 150117C00165000 C 01/17/15 165.0 1.05 1.60
TWC 150117C00170000 C 01/17/15 170.0 0.50 1.00
TWC 150117C00175000 C 01/17/15 175.0 0.15 0.60
TWC 150117C00180000 C 01/17/15 180.0 0.05 0.45
TWC 150117C00185000 C 01/17/15 185.0 0.05 0.30
TWC 150117C00190000 C 01/17/15 190.0 0.00 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 0.25
TWC 150117P00077500 P 01/17/15 77.5 0.00 0.25
TWC 150117P00080000 P 01/17/15 80.0 0.00 0.15
TWC 150117P00082500 P 01/17/15 82.5 0.00 0.30
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 0.45
TWC 150117P00092500 P 01/17/15 92.5 0.00 0.55
TWC 150117P00095000 P 01/17/15 95.0 0.05 0.60
TWC 150117P00097500 P 01/17/15 97.5 0.10 0.65
TWC 150117P00100000 P 01/17/15 100.0 0.15 0.70
TWC 150117P00105000 P 01/17/15 105.0 0.20 0.85
TWC 150117P00110000 P 01/17/15 110.0 0.50 0.95
TWC 150117P00115000 P 01/17/15 115.0 0.70 1.10
TWC 150117P00120000 P 01/17/15 120.0 1.15 1.35
TWC 150117P00125000 P 01/17/15 125.0 1.50 1.90
TWC 150117P00130000 P 01/17/15 130.0 2.15 2.55
TWC 150117P00135000 P 01/17/15 135.0 3.00 3.50
TWC 150117P00140000 P 01/17/15 140.0 4.30 4.70
TWC 150117P00145000 P 01/17/15 145.0 6.10 6.90
TWC 150117P00150000 P 01/17/15 150.0 8.50 9.40
TWC 150117P00155000 P 01/17/15 155.0 11.50 12.50
TWC 150117P00160000 P 01/17/15 160.0 15.00 16.20
TWC 150117P00165000 P 01/17/15 165.0 18.80 20.50
TWC 150117P00170000 P 01/17/15 170.0 23.10 25.20
TWC 150117P00175000 P 01/17/15 175.0 27.60 29.80
TWC 150117P00180000 P 01/17/15 180.0 32.10 35.30
TWC 150117P00185000 P 01/17/15 185.0 36.90 40.20
TWC 150117P00190000 P 01/17/15 190.0 41.90 44.90
TWC 150117P00195000 P 01/17/15 195.0 46.90 49.90
TWC 150117P00200000 P 01/17/15 200.0 51.20 55.40
TWC 150417C00075000 C 04/17/15 75.0 70.50 73.80
TWC 150417C00080000 C 04/17/15 80.0 65.50 68.80
TWC 150417C00085000 C 04/17/15 85.0 60.50 64.00
TWC 150417C00090000 C 04/17/15 90.0 55.60 59.00
TWC 150417C00095000 C 04/17/15 95.0 50.80 53.80
TWC 150417C00100000 C 04/17/15 100.0 46.00 49.20
TWC 150417C00105000 C 04/17/15 105.0 41.90 44.20
TWC 150417C00110000 C 04/17/15 110.0 37.20 39.20
TWC 150417C00115000 C 04/17/15 115.0 32.60 35.20
TWC 150417C00120000 C 04/17/15 120.0 28.30 30.20
TWC 150417C00125000 C 04/17/15 125.0 24.10 26.50
TWC 150417C00130000 C 04/17/15 130.0 20.10 21.50
TWC 150417C00135000 C 04/17/15 135.0 16.30 17.60
TWC 150417C00140000 C 04/17/15 140.0 13.00 14.20
TWC 150417C00145000 C 04/17/15 145.0 10.10 11.10
TWC 150417C00150000 C 04/17/15 150.0 7.60 8.60
TWC 150417C00155000 C 04/17/15 155.0 5.60 6.60
TWC 150417C00160000 C 04/17/15 160.0 4.00 4.60
TWC 150417C00165000 C 04/17/15 165.0 2.85 3.50
TWC 150417C00170000 C 04/17/15 170.0 1.90 2.50
TWC 150417C00175000 C 04/17/15 175.0 1.20 1.90
TWC 150417C00180000 C 04/17/15 180.0 0.75 1.35
TWC 150417C00185000 C 04/17/15 185.0 0.45 0.95
TWC 150417C00190000 C 04/17/15 190.0 0.20 0.75
TWC 150417C00195000 C 04/17/15 195.0 0.10 0.60
TWC 150417C00200000 C 04/17/15 200.0 0.05 0.45
TWC 150417C00210000 C 04/17/15 210.0 0.00 0.30
TWC 150417C00220000 C 04/17/15 220.0 0.00 0.20
TWC 150417P00075000 P 04/17/15 75.0 0.15 0.65
TWC 150417P00080000 P 04/17/15 80.0 0.25 0.70
TWC 150417P00085000 P 04/17/15 85.0 0.30 1.05
TWC 150417P00090000 P 04/17/15 90.0 0.45 1.05
TWC 150417P00095000 P 04/17/15 95.0 0.65 1.10
TWC 150417P00100000 P 04/17/15 100.0 0.85 1.55
TWC 150417P00105000 P 04/17/15 105.0 1.10 1.75
TWC 150417P00110000 P 04/17/15 110.0 1.40 2.15
TWC 150417P00115000 P 04/17/15 115.0 1.85 2.55
TWC 150417P00120000 P 04/17/15 120.0 2.30 3.20
TWC 150417P00125000 P 04/17/15 125.0 3.10 3.90
TWC 150417P00130000 P 04/17/15 130.0 4.00 4.90
TWC 150417P00135000 P 04/17/15 135.0 5.20 6.20
TWC 150417P00140000 P 04/17/15 140.0 6.90 7.90
TWC 150417P00145000 P 04/17/15 145.0 8.90 10.00
TWC 150417P00150000 P 04/17/15 150.0 11.40 12.50
TWC 150417P00155000 P 04/17/15 155.0 14.20 15.50
TWC 150417P00160000 P 04/17/15 160.0 17.60 18.90
TWC 150417P00165000 P 04/17/15 165.0 21.20 22.50
TWC 150417P00170000 P 04/17/15 170.0 25.20 26.50
TWC 150417P00175000 P 04/17/15 175.0 29.00 31.40
TWC 150417P00180000 P 04/17/15 180.0 33.50 36.20
TWC 150417P00185000 P 04/17/15 185.0 38.10 41.40
TWC 150417P00190000 P 04/17/15 190.0 42.90 46.20
TWC 150417P00195000 P 04/17/15 195.0 47.70 51.00
TWC 150417P00200000 P 04/17/15 200.0 52.60 55.90
TWC 150417P00210000 P 04/17/15 210.0 62.50 65.80
TWC 150417P00220000 P 04/17/15 220.0 72.30 75.60
TWC 160115C00070000 C 01/15/16 70.0 75.10 79.80
TWC 160115C00075000 C 01/15/16 75.0 70.30 75.00
TWC 160115C00080000 C 01/15/16 80.0 65.30 69.60
TWC 160115C00085000 C 01/15/16 85.0 60.50 64.90
TWC 160115C00090000 C 01/15/16 90.0 56.00 60.30
TWC 160115C00095000 C 01/15/16 95.0 51.10 54.60
TWC 160115C00100000 C 01/15/16 100.0 46.50 50.90
TWC 160115C00105000 C 01/15/16 105.0 42.10 46.40
TWC 160115C00110000 C 01/15/16 110.0 37.90 41.40
TWC 160115C00115000 C 01/15/16 115.0 34.10 37.20
TWC 160115C00120000 C 01/15/16 120.0 30.80 32.80
TWC 160115C00125000 C 01/15/16 125.0 26.90 28.70
TWC 160115C00130000 C 01/15/16 130.0 23.40 25.10
TWC 160115C00135000 C 01/15/16 135.0 20.10 21.80
TWC 160115C00140000 C 01/15/16 140.0 17.10 18.90
TWC 160115C00145000 C 01/15/16 145.0 14.40 16.30
TWC 160115C00150000 C 01/15/16 150.0 12.00 13.70
TWC 160115C00155000 C 01/15/16 155.0 10.10 11.60
TWC 160115C00160000 C 01/15/16 160.0 7.90 9.80
TWC 160115C00165000 C 01/15/16 165.0 6.30 8.10
TWC 160115C00170000 C 01/15/16 170.0 5.00 6.70
TWC 160115C00175000 C 01/15/16 175.0 3.90 5.50
TWC 160115C00180000 C 01/15/16 180.0 2.90 4.60
TWC 160115C00185000 C 01/15/16 185.0 2.20 3.70
TWC 160115C00190000 C 01/15/16 190.0 1.65 3.00
TWC 160115C00195000 C 01/15/16 195.0 1.20 2.45
TWC 160115C00200000 C 01/15/16 200.0 0.85 2.00
TWC 160115C00210000 C 01/15/16 210.0 0.50 1.45
TWC 160115P00070000 P 01/15/16 70.0 0.55 1.00
TWC 160115P00075000 P 01/15/16 75.0 0.55 1.60
TWC 160115P00080000 P 01/15/16 80.0 0.70 1.85
TWC 160115P00085000 P 01/15/16 85.0 0.95 2.15
TWC 160115P00090000 P 01/15/16 90.0 1.25 2.50
TWC 160115P00095000 P 01/15/16 95.0 1.70 2.95
TWC 160115P00100000 P 01/15/16 100.0 2.15 3.50
TWC 160115P00105000 P 01/15/16 105.0 3.20 4.10
TWC 160115P00110000 P 01/15/16 110.0 4.00 4.90
TWC 160115P00115000 P 01/15/16 115.0 4.90 5.90
TWC 160115P00120000 P 01/15/16 120.0 6.00 6.50
TWC 160115P00125000 P 01/15/16 125.0 7.30 8.40
TWC 160115P00130000 P 01/15/16 130.0 8.50 9.90
TWC 160115P00135000 P 01/15/16 135.0 10.50 11.70
TWC 160115P00140000 P 01/15/16 140.0 12.20 13.70
TWC 160115P00145000 P 01/15/16 145.0 14.50 16.00
TWC 160115P00150000 P 01/15/16 150.0 17.00 18.70
TWC 160115P00155000 P 01/15/16 155.0 19.80 21.50
TWC 160115P00160000 P 01/15/16 160.0 22.90 24.70
TWC 160115P00165000 P 01/15/16 165.0 26.30 28.10
TWC 160115P00170000 P 01/15/16 170.0 29.90 31.70
TWC 160115P00175000 P 01/15/16 175.0 33.60 35.60
TWC 160115P00180000 P 01/15/16 180.0 36.90 39.70
TWC 160115P00185000 P 01/15/16 185.0 41.20 43.80
TWC 160115P00190000 P 01/15/16 190.0 44.70 48.20
TWC 160115P00195000 P 01/15/16 195.0 49.30 52.60
TWC 160115P00200000 P 01/15/16 200.0 53.30 57.00
TWC 160115P00210000 P 01/15/16 210.0 62.80 66.40

OPRA data is delayed 15 minutes.