TIME WARNER CABLE $96.03

up +0.47


23/5/2013 11:23 AM  |  NYSE : TWC  |  Industries : Information / Cable and Other Subscription Programming
Last Trade: 96.03
Trade Time: May 23 11:39 AM Eastern Daylight Time
Change: 0.47 (0.49 %)
Prev Close: 95.56
Open: 94.94
Bid: 96.02
Ask: 96.05
12 Mo. Price Change : 25% - TWC has outperformed the S&P 500 by 0%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TWC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TWC1318E75 0.00 0.00 20.90 10 24.50 10 0 0
80.00 TWC1318E80 0.00 0.00 15.90 10 19.50 10 0 0
82.50 TWC1318E82.5 0.00 0.00 13.10 32 17.00 43 0 0
85.00 TWC1318E85 0.00 0.00 10.70 32 14.70 43 0 0
87.50 TWC1318E87.5 7.49 0.00 8.20 43 11.80 32 0 0
90.00 TWC1318E90 8.40 0.00 7.10 159 8.20 40 0 0
92.50 TWC1318E92.5 5.20 0.00 5.30 51 5.60 51 0 0
95.00 TWC1318E95 2.63 0.00 2.85 21 3.10 106 0 0
97.50 TWC1318E97.5 0.40 0.00 0.35 59 0.55 69 0 0
100.00 TWC1318E100 0.17 0.00 0.00 0 0.05 222 0 407
105.00 TWC1318E105 0.01 0.00 0.00 0 0.05 720 0 55
110.00 TWC1318E110 0.00 0.00 0.00 0 0.05 170 0 0

Put Options: TWC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TWC1318Q75 0.05 0.00 0.00 0 0.05 255 0 24
80.00 TWC1318Q80 0.05 0.00 0.00 0 0.05 66 0 36
82.50 TWC1318Q82.5 0.11 0.00 0.00 0 0.05 54 0 624
85.00 TWC1318Q85 0.08 0.00 0.00 0 0.05 65 0 341
87.50 TWC1318Q87.5 0.05 0.00 0.00 0 0.05 188 0 1,303
90.00 TWC1318Q90 0.02 0.00 0.00 0 0.05 69 0 5,894
92.50 TWC1318Q92.5 0.10 0.00 0.00 0 0.05 60 0 857
95.00 TWC1318Q95 0.05 0.00 0.00 0 0.05 64 0 582
97.50 TWC1318Q97.5 0.15 0.00 0.00 0 0.05 106 0 560
100.00 TWC1318Q100 2.40 0.00 2.00 40 2.25 70 0 0
105.00 TWC1318Q105 0.00 0.00 5.70 51 8.90 61 0 0
110.00 TWC1318Q110 0.00 0.00 10.30 43 13.80 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center