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 (2014-05-09)Premium Content

Time Warner (TWX)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140725C00075000 C 07/25/14 75.0 8.70 11.20
TWX 140725C00080000 C 07/25/14 80.0 4.00 4.65
TWX 140725C00085000 C 07/25/14 85.0 0.45 0.50
TWX 140725C00090000 C 07/25/14 90.0 0.02 0.06
TWX 140725C00095000 C 07/25/14 95.0 0.00 0.05
TWX 140725P00075000 P 07/25/14 75.0 0.00 0.09
TWX 140725P00080000 P 07/25/14 80.0 0.00 0.22
TWX 140725P00085000 P 07/25/14 85.0 1.08 1.38
TWX 140725P00090000 P 07/25/14 90.0 4.90 6.20
TWX 140725P00095000 P 07/25/14 95.0 8.90 11.20
TWX 140816C00050000 C 08/16/14 50.0 33.65 35.85
TWX 140816C00055000 C 08/16/14 55.0 28.65 31.20
TWX 140816C00060000 C 08/16/14 60.0 23.55 25.30
TWX 140816C00062500 C 08/16/14 62.5 21.10 23.75
TWX 140816C00065000 C 08/16/14 65.0 18.75 20.05
TWX 140816C00067500 C 08/16/14 67.5 16.20 17.50
TWX 140816C00070000 C 08/16/14 70.0 13.95 16.30
TWX 140816C00072500 C 08/16/14 72.5 11.55 13.25
TWX 140816C00075000 C 08/16/14 75.0 9.00 9.75
TWX 140816C00077500 C 08/16/14 77.5 7.00 7.45
TWX 140816C00080000 C 08/16/14 80.0 5.10 5.35
TWX 140816C00082500 C 08/16/14 82.5 3.15 3.45
TWX 140816C00085000 C 08/16/14 85.0 1.75 1.94
TWX 140816C00087500 C 08/16/14 87.5 0.81 0.99
TWX 140816C00090000 C 08/16/14 90.0 0.32 0.41
TWX 140816C00092500 C 08/16/14 92.5 0.11 0.17
TWX 140816C00095000 C 08/16/14 95.0 0.05 0.15
TWX 140816C00100000 C 08/16/14 100.0 0.00 0.05
TWX 140816C00105000 C 08/16/14 105.0 0.00 0.05
TWX 140816P00050000 P 08/16/14 50.0 0.00 0.05
TWX 140816P00055000 P 08/16/14 55.0 0.00 0.10
TWX 140816P00060000 P 08/16/14 60.0 0.00 0.05
TWX 140816P00062500 P 08/16/14 62.5 0.00 0.10
TWX 140816P00065000 P 08/16/14 65.0 0.00 0.10
TWX 140816P00067500 P 08/16/14 67.5 0.00 0.07
TWX 140816P00070000 P 08/16/14 70.0 0.05 0.13
TWX 140816P00072500 P 08/16/14 72.5 0.00 0.18
TWX 140816P00075000 P 08/16/14 75.0 0.18 0.29
TWX 140816P00077500 P 08/16/14 77.5 0.40 0.49
TWX 140816P00080000 P 08/16/14 80.0 0.79 0.90
TWX 140816P00082500 P 08/16/14 82.5 1.46 1.65
TWX 140816P00085000 P 08/16/14 85.0 2.22 2.77
TWX 140816P00087500 P 08/16/14 87.5 3.70 4.40
TWX 140816P00090000 P 08/16/14 90.0 5.25 6.30
TWX 140816P00092500 P 08/16/14 92.5 6.70 8.75
TWX 140816P00095000 P 08/16/14 95.0 8.70 11.25
TWX 140816P00100000 P 08/16/14 100.0 13.90 16.30
TWX 140816P00105000 P 08/16/14 105.0 18.80 21.35
TWX 140920C00065000 C 09/20/14 65.0 18.50 21.50
TWX 140920C00070000 C 09/20/14 70.0 13.95 15.55
TWX 140920C00075000 C 09/20/14 75.0 9.55 10.80
TWX 140920C00077500 C 09/20/14 77.5 7.60 8.70
TWX 140920C00080000 C 09/20/14 80.0 5.90 6.90
TWX 140920C00082500 C 09/20/14 82.5 4.40 5.45
TWX 140920C00085000 C 09/20/14 85.0 3.25 3.40
TWX 140920C00087500 C 09/20/14 87.5 2.00 2.30
TWX 140920C00090000 C 09/20/14 90.0 1.20 1.40
TWX 140920C00092500 C 09/20/14 92.5 0.61 1.20
TWX 140920C00095000 C 09/20/14 95.0 0.25 0.77
TWX 140920C00100000 C 09/20/14 100.0 0.00 0.18
TWX 140920C00105000 C 09/20/14 105.0 0.00 0.26
TWX 140920C00110000 C 09/20/14 110.0 0.00 0.23
TWX 140920P00065000 P 09/20/14 65.0 0.00 0.25
TWX 140920P00070000 P 09/20/14 70.0 0.06 0.42
TWX 140920P00075000 P 09/20/14 75.0 0.84 1.10
TWX 140920P00077500 P 09/20/14 77.5 1.21 1.55
TWX 140920P00080000 P 09/20/14 80.0 1.94 2.33
TWX 140920P00082500 P 09/20/14 82.5 2.72 3.35
TWX 140920P00085000 P 09/20/14 85.0 3.65 4.60
TWX 140920P00087500 P 09/20/14 87.5 4.80 6.00
TWX 140920P00090000 P 09/20/14 90.0 5.70 7.75
TWX 140920P00092500 P 09/20/14 92.5 7.40 9.70
TWX 140920P00095000 P 09/20/14 95.0 9.35 11.90
TWX 140920P00100000 P 09/20/14 100.0 14.35 17.45
TWX 140920P00105000 P 09/20/14 105.0 19.15 22.55
TWX 140920P00110000 P 09/20/14 110.0 24.05 27.80
TWX 141018C00055000 C 10/18/14 55.0 27.55 30.30
TWX 141018C00060000 C 10/18/14 60.0 23.55 25.15
TWX 141018C00062500 C 10/18/14 62.5 21.25 22.75
TWX 141018C00065000 C 10/18/14 65.0 19.00 21.50
TWX 141018C00067500 C 10/18/14 67.5 16.50 17.75
TWX 141018C00070000 C 10/18/14 70.0 14.45 15.25
TWX 141018C00072500 C 10/18/14 72.5 12.30 13.15
TWX 141018C00075000 C 10/18/14 75.0 10.35 11.15
TWX 141018C00077500 C 10/18/14 77.5 8.40 9.25
TWX 141018C00080000 C 10/18/14 80.0 6.70 7.30
TWX 141018C00082500 C 10/18/14 82.5 5.15 5.70
TWX 141018C00085000 C 10/18/14 85.0 3.90 4.15
TWX 141018C00087500 C 10/18/14 87.5 2.75 3.05
TWX 141018C00090000 C 10/18/14 90.0 1.67 1.91
TWX 141018C00092500 C 10/18/14 92.5 1.00 1.25
TWX 141018C00095000 C 10/18/14 95.0 0.50 0.73
TWX 141018C00100000 C 10/18/14 100.0 0.10 0.19
TWX 141018C00105000 C 10/18/14 105.0 0.00 0.07
TWX 141018P00055000 P 10/18/14 55.0 0.00 0.15
TWX 141018P00060000 P 10/18/14 60.0 0.01 0.18
TWX 141018P00062500 P 10/18/14 62.5 0.05 0.29
TWX 141018P00065000 P 10/18/14 65.0 0.20 0.47
TWX 141018P00067500 P 10/18/14 67.5 0.33 0.56
TWX 141018P00070000 P 10/18/14 70.0 0.57 0.81
TWX 141018P00072500 P 10/18/14 72.5 0.93 1.23
TWX 141018P00075000 P 10/18/14 75.0 1.42 1.60
TWX 141018P00077500 P 10/18/14 77.5 2.02 2.32
TWX 141018P00080000 P 10/18/14 80.0 2.66 3.05
TWX 141018P00082500 P 10/18/14 82.5 3.55 4.05
TWX 141018P00085000 P 10/18/14 85.0 4.70 5.25
TWX 141018P00087500 P 10/18/14 87.5 5.90 6.45
TWX 141018P00090000 P 10/18/14 90.0 7.45 8.00
TWX 141018P00092500 P 10/18/14 92.5 9.25 9.80
TWX 141018P00095000 P 10/18/14 95.0 11.25 11.85
TWX 141018P00100000 P 10/18/14 100.0 14.20 16.65
TWX 141018P00105000 P 10/18/14 105.0 18.95 21.60
TWX 150117C00047500 C 01/17/15 47.5 34.85 38.00
TWX 150117C00050000 C 01/17/15 50.0 32.40 35.25
TWX 150117C00055000 C 01/17/15 55.0 27.00 30.50
TWX 150117C00060000 C 01/17/15 60.0 23.85 25.50
TWX 150117C00062500 C 01/17/15 62.5 20.75 22.95
TWX 150117C00065000 C 01/17/15 65.0 18.95 20.50
TWX 150117C00067500 C 01/17/15 67.5 17.10 17.95
TWX 150117C00070000 C 01/17/15 70.0 15.20 15.75
TWX 150117C00072500 C 01/17/15 72.5 12.90 13.85
TWX 150117C00075000 C 01/17/15 75.0 11.00 11.75
TWX 150117C00077500 C 01/17/15 77.5 9.20 9.95
TWX 150117C00080000 C 01/17/15 80.0 7.60 8.30
TWX 150117C00082500 C 01/17/15 82.5 6.15 6.60
TWX 150117C00085000 C 01/17/15 85.0 4.85 5.15
TWX 150117C00087500 C 01/17/15 87.5 3.65 3.95
TWX 150117C00090000 C 01/17/15 90.0 2.61 2.94
TWX 150117C00092500 C 01/17/15 92.5 1.66 2.11
TWX 150117C00095000 C 01/17/15 95.0 1.00 1.54
TWX 150117C00100000 C 01/17/15 100.0 0.25 0.60
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.17
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.10
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.08
TWX 150117P00055000 P 01/17/15 55.0 0.00 0.18
TWX 150117P00060000 P 01/17/15 60.0 0.11 0.34
TWX 150117P00062500 P 01/17/15 62.5 0.28 0.45
TWX 150117P00065000 P 01/17/15 65.0 0.43 0.70
TWX 150117P00067500 P 01/17/15 67.5 0.69 1.00
TWX 150117P00070000 P 01/17/15 70.0 1.12 1.30
TWX 150117P00072500 P 01/17/15 72.5 1.52 1.85
TWX 150117P00075000 P 01/17/15 75.0 2.04 2.35
TWX 150117P00077500 P 01/17/15 77.5 2.71 3.20
TWX 150117P00080000 P 01/17/15 80.0 3.55 4.15
TWX 150117P00082500 P 01/17/15 82.5 4.50 5.20
TWX 150117P00085000 P 01/17/15 85.0 5.85 6.35
TWX 150117P00087500 P 01/17/15 87.5 7.35 7.60
TWX 150117P00090000 P 01/17/15 90.0 8.35 9.15
TWX 150117P00092500 P 01/17/15 92.5 10.00 10.80
TWX 150117P00095000 P 01/17/15 95.0 11.90 12.65
TWX 150117P00100000 P 01/17/15 100.0 15.70 17.05
TWX 150117P00105000 P 01/17/15 105.0 20.10 21.95
TWX 160115C00035000 C 01/15/16 35.0 47.40 51.80
TWX 160115C00037500 C 01/15/16 37.5 44.60 49.25
TWX 160115C00040000 C 01/15/16 40.0 42.20 46.90
TWX 160115C00042500 C 01/15/16 42.5 39.80 44.30
TWX 160115C00045000 C 01/15/16 45.0 37.05 41.70
TWX 160115C00047500 C 01/15/16 47.5 34.70 39.05
TWX 160115C00050000 C 01/15/16 50.0 32.00 36.55
TWX 160115C00055000 C 01/15/16 55.0 27.05 30.90
TWX 160115C00060000 C 01/15/16 60.0 24.35 25.70
TWX 160115C00062500 C 01/15/16 62.5 22.35 23.40
TWX 160115C00065000 C 01/15/16 65.0 20.25 21.30
TWX 160115C00067500 C 01/15/16 67.5 18.10 19.40
TWX 160115C00070000 C 01/15/16 70.0 16.30 17.45
TWX 160115C00072500 C 01/15/16 72.5 14.50 15.65
TWX 160115C00075000 C 01/15/16 75.0 12.70 13.90
TWX 160115C00077500 C 01/15/16 77.5 11.05 12.20
TWX 160115C00080000 C 01/15/16 80.0 9.45 10.60
TWX 160115C00082500 C 01/15/16 82.5 8.00 9.10
TWX 160115C00085000 C 01/15/16 85.0 6.65 7.45
TWX 160115C00087500 C 01/15/16 87.5 5.40 6.45
TWX 160115C00090000 C 01/15/16 90.0 4.35 5.35
TWX 160115C00092500 C 01/15/16 92.5 3.25 4.30
TWX 160115C00095000 C 01/15/16 95.0 2.54 3.45
TWX 160115C00100000 C 01/15/16 100.0 1.44 2.10
TWX 160115C00105000 C 01/15/16 105.0 0.60 1.26
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.69
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.60
TWX 160115P00040000 P 01/15/16 40.0 0.00 0.34
TWX 160115P00042500 P 01/15/16 42.5 0.04 0.39
TWX 160115P00045000 P 01/15/16 45.0 0.10 0.44
TWX 160115P00047500 P 01/15/16 47.5 0.15 0.49
TWX 160115P00050000 P 01/15/16 50.0 0.25 0.58
TWX 160115P00055000 P 01/15/16 55.0 0.56 0.99
TWX 160115P00060000 P 01/15/16 60.0 1.06 1.61
TWX 160115P00062500 P 01/15/16 62.5 1.59 2.00
TWX 160115P00065000 P 01/15/16 65.0 1.98 2.30
TWX 160115P00067500 P 01/15/16 67.5 2.55 3.00
TWX 160115P00070000 P 01/15/16 70.0 3.00 3.60
TWX 160115P00072500 P 01/15/16 72.5 3.65 4.30
TWX 160115P00075000 P 01/15/16 75.0 4.40 5.05
TWX 160115P00077500 P 01/15/16 77.5 5.20 5.90
TWX 160115P00080000 P 01/15/16 80.0 6.10 6.85
TWX 160115P00082500 P 01/15/16 82.5 7.10 7.90
TWX 160115P00085000 P 01/15/16 85.0 8.05 9.10
TWX 160115P00087500 P 01/15/16 87.5 9.30 10.40
TWX 160115P00090000 P 01/15/16 90.0 10.75 11.85
TWX 160115P00092500 P 01/15/16 92.5 12.20 13.40
TWX 160115P00095000 P 01/15/16 95.0 13.80 15.10
TWX 160115P00100000 P 01/15/16 100.0 17.55 18.95
TWX 160115P00105000 P 01/15/16 105.0 21.70 23.00

OPRA data is delayed 15 minutes.