$149.22 -0.37 (-0.25%) Time Warner Cable Inc - NYSE

Nov. 26, 2014 | 11:10 AM
Last Trade: 149.22
Trade Time: Nov 26 11:10 AM Eastern Daylight Time
Change: -0.37 (-0.25%)
Prev Close: 149.59
Open: 149.31
Bid: 149.20
Ask: 149.24
Options:

Call Options: TWC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TWC1420L70 77.50 0.00 77.20 1.0 81.80 1.0 0.0 0
75.00 TWC1420L75 72.50 0.00 72.10 10.0 76.80 31.0 0.0 0
80.00 TWC1420L80 67.40 0.00 67.10 11.0 71.60 11.0 0.0 0
85.00 TWC1420L85 58.40 -4.10 62.10 11.0 66.60 11.0 14.0 14
90.00 TWC1420L90 57.50 0.00 57.10 11.0 61.60 11.0 0.0 0
95.00 TWC1420L95 52.50 0.00 51.90 21.0 56.60 11.0 0.0 0
100.00 TWC1420L100 47.40 0.00 47.10 21.0 51.70 20.0 0.0 0
105.00 TWC1420L105 42.50 0.00 42.20 11.0 46.70 11.0 0.0 0
110.00 TWC1420L110 37.50 0.00 37.20 11.0 41.80 10.0 0.0 0
115.00 TWC1420L115 21.80 -10.60 32.30 11.0 36.50 51.0 33.0 33
120.00 TWC1420L120 27.60 0.00 27.00 61.0 31.60 25.0 0.0 0
125.00 TWC1420L125 17.10 -5.50 22.80 116.0 26.60 87.0 311.0 220
130.00 TWC1420L130 11.70 -6.10 18.80 126.0 21.60 34.0 8.0 1
135.00 TWC1420L135 13.20 0.00 13.20 399.0 16.80 162.0 2.0 51
140.00 TWC1420L140 10.60 0.00 9.70 457.0 12.40 379.0 59.0 472
145.00 TWC1420L145 6.00 0.00 6.10 10.0 6.70 340.0 46.0 2,802
150.00 TWC1420L150 3.20 -0.20 2.95 92.0 3.30 330.0 1.0 2,766
155.00 TWC1420L155 1.00 0.10 0.70 640.0 1.30 251.0 26.0 105
160.00 TWC1420L160 0.10 0.00 0.10 133.0 0.30 10.0 0.0 0
165.00 TWC1420L165 0.05 0.00 0.05 10.0 0.10 1.0 0.0 0
170.00 TWC1420L170 0.10 0.00 0.10 10.0 0.10 22.0 0.0 0
175.00 TWC1420L175 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
180.00 TWC1420L180 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
185.00 TWC1420L185 0.05 -0.05 0.00 0.0 0.10 71.0 3800.0 3,800
190.00 TWC1420L190 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
195.00 TWC1420L195 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
200.00 TWC1420L200 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0

Put Options: TWC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TWC1420X70 0.05 0.00 0.05 10.0 0.10 22.0 0.0 0
75.00 TWC1420X75 0.10 0.00 0.05 10.0 0.10 22.0 0.0 0
80.00 TWC1420X80 0.05 0.00 0.05 10.0 0.10 22.0 0.0 0
85.00 TWC1420X85 0.05 0.00 0.05 10.0 0.10 22.0 0.0 0
90.00 TWC1420X90 0.10 0.00 0.05 10.0 0.10 22.0 0.0 0
95.00 TWC1420X95 0.05 0.00 0.05 10.0 0.10 11.0 0.0 0
100.00 TWC1420X100 0.10 0.00 0.05 10.0 0.10 57.0 1.0 1
105.00 TWC1420X105 0.10 0.00 0.05 10.0 0.10 32.0 0.0 0
110.00 TWC1420X110 0.20 0.10 0.05 15.0 0.10 31.0 1.0 991
115.00 TWC1420X115 0.20 0.15 0.05 10.0 0.15 42.0 1.0 319
120.00 TWC1420X120 0.20 -0.05 0.10 10.0 0.25 21.0 8.0 31
125.00 TWC1420X125 0.20 0.00 0.20 5.0 0.25 8.0 3.0 3,105
130.00 TWC1420X130 0.30 0.00 0.20 16.0 0.40 139.0 29.0 2,294
135.00 TWC1420X135 0.50 0.00 0.30 652.0 0.60 5.0 217.0 2,505
140.00 TWC1420X140 0.90 -0.10 0.90 231.0 1.30 265.0 11.0 1,392
145.00 TWC1420X145 1.80 0.00 1.80 211.0 2.25 417.0 255.0 1,165
150.00 TWC1420X150 3.70 0.00 3.50 100.0 3.90 371.0 15.0 17
155.00 TWC1420X155 6.00 0.00 6.20 347.0 6.90 103.0 0.0 0
160.00 TWC1420X160 9.40 0.00 9.10 154.0 13.00 103.0 0.0 0
165.00 TWC1420X165 13.80 0.00 13.70 91.0 18.00 115.0 0.0 0
170.00 TWC1420X170 18.10 0.00 18.70 29.0 22.90 22.0 0.0 0
175.00 TWC1420X175 23.10 0.00 23.30 11.0 27.80 8.0 0.0 0
180.00 TWC1420X180 28.10 0.00 28.30 66.0 32.90 2.0 0.0 0
185.00 TWC1420X185 40.10 6.20 33.70 115.0 37.90 88.0 3800.0 3,800
190.00 TWC1420X190 38.20 0.00 38.40 10.0 42.80 11.0 0.0 0
195.00 TWC1420X195 43.20 0.00 43.40 10.0 48.00 11.0 0.0 0
200.00 TWC1420X200 48.20 0.00 48.40 10.0 53.10 31.0 0.0 0