Time Warner Cable Inc $147.51

down -3.91


31/7/2014 01:40 PM  |  NYSE : TWC  
Industries : Media / Catv Systems
Last Trade: 147.51
Trade Time: Jul 31 01:40 PM Eastern Daylight Time
Change: -3.91 (-2.58 %)
Prev Close: 151.42
Open: 149.94
Bid: 147.59
Ask: 147.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TWC Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: TWC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TWC1416H75 73.80 0.00 71.00 40.0 74.70 45.0 0.0 0
80.00 TWC1416H80 68.90 0.00 66.30 31.0 69.80 42.0 0.0 0
85.00 TWC1416H85 64.30 0.40 61.40 31.0 64.60 48.0 40.0 14
90.00 TWC1416H90 59.00 0.00 56.40 69.0 59.60 88.0 0.0 0
95.00 TWC1416H95 54.00 0.00 51.50 106.0 54.60 126.0 0.0 0
100.00 TWC1416H100 49.00 0.00 46.60 104.0 49.60 126.0 0.0 0
105.00 TWC1416H105 44.00 0.00 41.50 106.0 44.60 126.0 0.0 0
110.00 TWC1416H110 38.80 0.00 36.80 86.0 39.60 136.0 0.0 0
115.00 TWC1416H115 34.00 0.00 31.80 98.0 34.60 158.0 0.0 0
120.00 TWC1416H120 28.90 0.00 26.90 126.0 29.60 191.0 0.0 0
125.00 TWC1416H125 23.60 -0.90 21.90 209.0 24.60 327.0 3.0 3
130.00 TWC1416H130 16.80 -2.20 17.10 130.0 19.60 262.0 78.0 78
135.00 TWC1416H135 14.70 0.20 12.10 183.0 14.70 497.0 220.0 570
140.00 TWC1416H140 8.50 -1.10 7.50 315.0 8.90 628.0 10.0 36
145.00 TWC1416H145 4.20 -2.10 3.40 149.0 3.80 534.0 15.0 213
150.00 TWC1416H150 1.15 -1.50 0.90 2.0 1.25 21.0 139.0 857
155.00 TWC1416H155 0.15 -0.50 0.10 202.0 0.25 225.0 3.0 439
160.00 TWC1416H160 0.20 0.15 0.05 1.0 0.25 550.0 2.0 49
165.00 TWC1416H165 0.20 0.00 0.05 10.0 0.15 232.0 0.0 0
170.00 TWC1416H170 0.20 0.00 0.05 4.0 0.15 138.0 0.0 0
175.00 TWC1416H175 0.20 0.00 0.00 0.0 0.10 125.0 0.0 0
180.00 TWC1416H180 0.80 0.70 0.80 1.0 0.10 109.0 1.0 1
185.00 TWC1416H185 0.15 0.00 0.00 0.0 0.10 109.0 0.0 0
190.00 TWC1416H190 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
195.00 TWC1416H195 0.15 0.00 0.00 0.0 0.10 107.0 0.0 0
200.00 TWC1416H200 0.15 0.00 0.00 0.0 0.10 107.0 0.0 0
210.00 TWC1416H210 0.15 0.00 0.00 0.0 0.10 124.0 0.0 0

Put Options: TWC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TWC1416T75 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
80.00 TWC1416T80 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
85.00 TWC1416T85 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
90.00 TWC1416T90 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
95.00 TWC1416T95 0.15 0.00 0.00 0.0 0.10 77.0 0.0 0
100.00 TWC1416T100 0.15 0.00 0.05 11.0 0.10 77.0 0.0 0
105.00 TWC1416T105 0.15 0.00 0.05 1.0 0.10 77.0 0.0 0
110.00 TWC1416T110 0.15 0.00 0.05 11.0 0.10 79.0 0.0 0
115.00 TWC1416T115 0.15 0.00 0.05 10.0 0.10 88.0 0.0 0
120.00 TWC1416T120 0.35 0.20 0.05 10.0 0.15 95.0 39.0 53
125.00 TWC1416T125 0.25 0.05 0.05 53.0 0.25 314.0 10.0 10
130.00 TWC1416T130 0.30 0.05 0.05 10.0 0.30 247.0 6.0 1,199
135.00 TWC1416T135 0.20 0.15 0.05 1.0 0.35 527.0 6.0 3,786
140.00 TWC1416T140 0.40 0.20 0.20 609.0 0.50 128.0 326.0 1,135
145.00 TWC1416T145 1.20 0.75 1.05 308.0 1.40 478.0 305.0 3,654
150.00 TWC1416T150 3.30 1.90 3.30 378.0 3.90 690.0 12.0 1,027
155.00 TWC1416T155 4.40 -0.60 6.40 273.0 8.30 88.0 10.0 46
160.00 TWC1416T160 8.00 0.00 10.50 427.0 13.10 95.0 0.0 0
165.00 TWC1416T165 12.90 0.00 15.50 176.0 18.40 162.0 0.0 0
170.00 TWC1416T170 17.80 0.00 20.50 181.0 23.20 123.0 0.0 0
175.00 TWC1416T175 22.50 0.00 25.50 125.0 28.20 87.0 0.0 0
180.00 TWC1416T180 27.70 0.00 30.50 158.0 33.30 125.0 0.0 0
185.00 TWC1416T185 32.60 0.00 35.50 105.0 38.30 4.0 0.0 0
190.00 TWC1416T190 37.50 0.00 40.50 91.0 43.70 35.0 0.0 0
195.00 TWC1416T195 42.40 0.00 45.50 91.0 48.60 77.0 0.0 0
200.00 TWC1416T200 47.40 0.00 50.50 124.0 53.50 106.0 0.0 0
210.00 TWC1416T210 57.50 0.00 60.50 91.0 63.60 77.0 0.0 0
Trading Center