$77.80 +0.42 (0.54%) Time Warner Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 77.80
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.42 (0.54%)
Prev Close: 77.38
Open: 77.79
Bid: 77.82
Ask: 78.60
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TWX1426I65 9.00 -1.95 12.10 216.0 13.50 110.0 2.0 2
66.00 TWX1426I66 9.60 0.00 9.75 50.0 13.90 94.0 0.0 0
67.00 TWX1426I67 8.65 0.00 10.10 24.0 11.65 24.0 0.0 0
67.50 TWX1426I67.5 8.95 0.00 9.40 252.0 10.95 41.0 0.0 0
68.00 TWX1426I68 8.10 0.00 9.25 260.0 10.45 40.0 0.0 0
68.50 TWX1426I68.5 7.60 0.00 8.75 279.0 9.95 46.0 0.0 0
69.00 TWX1426I69 6.80 0.00 8.25 250.0 9.45 49.0 0.0 0
69.50 TWX1426I69.5 6.95 0.00 7.80 244.0 8.95 55.0 0.0 0
70.00 TWX1426I70 6.70 0.00 7.30 342.0 8.45 54.0 0.0 0
70.50 TWX1426I70.5 6.15 0.00 6.80 351.0 7.95 50.0 0.0 0
71.00 TWX1426I71 5.45 0.00 6.30 319.0 7.45 28.0 0.0 0
71.50 TWX1426I71.5 4.95 0.00 5.80 312.0 6.95 32.0 0.0 0
72.00 TWX1426I72 4.35 0.00 5.45 238.0 6.45 73.0 0.0 0
72.50 TWX1426I72.5 4.20 0.00 4.70 252.0 6.00 71.0 0.0 0
73.00 TWX1426I73 4.70 1.00 4.40 618.0 5.50 89.0 1.0 2
73.50 TWX1426I73.5 3.25 0.00 3.65 315.0 5.00 43.0 0.0 0
74.00 TWX1426I74 3.04 0.21 3.50 1262.0 4.50 275.0 2.0 61
74.50 TWX1426I74.5 2.49 0.01 3.05 841.0 4.00 159.0 1.0 9
75.00 TWX1426I75 2.16 0.04 2.64 1382.0 3.50 696.0 2.0 14
76.00 TWX1426I76 2.29 0.74 2.15 988.0 2.55 246.0 12.0 18
77.00 TWX1426I77 1.33 0.00 1.53 82.0 1.80 513.0 12.0 49
78.00 TWX1426I78 1.05 0.20 0.98 30.0 1.19 443.0 266.0 150
79.00 TWX1426I79 0.64 0.16 0.62 49.0 0.77 126.0 23.0 134
80.00 TWX1426I80 0.42 0.02 0.35 39.0 0.50 51.0 85.0 87
81.00 TWX1426I81 0.30 0.18 0.04 29.0 0.35 54.0 6.0 8
82.00 TWX1426I82 0.15 -0.18 0.09 668.0 0.31 212.0 10.0 0
83.00 TWX1426I83 0.35 0.10 0.03 1610.0 0.25 213.0 80.0 330
84.00 TWX1426I84 0.04 -0.21 0.04 828.0 0.25 207.0 3.0 70
85.00 TWX1426I85 0.16 0.00 0.03 238.0 0.25 186.0 0.0 0
86.00 TWX1426I86 0.06 -0.19 0.03 305.0 0.25 150.0 96.0 116
87.00 TWX1426I87 0.05 -0.20 0.01 348.0 0.25 137.0 4.0 4
88.00 TWX1426I88 0.05 -0.20 0.03 61.0 0.25 36.0 14.0 14
89.00 TWX1426I89 0.25 0.00 0.01 79.0 0.25 31.0 0.0 0
90.00 TWX1426I90 0.25 0.00 0.01 10.0 0.49 31.0 0.0 0
91.00 TWX1426I91 0.25 0.00 0.01 10.0 0.48 42.0 0.0 0
92.00 TWX1426I92 0.25 0.00 0.01 53.0 0.48 33.0 0.0 0
93.00 TWX1426I93 0.25 0.00 0.01 11.0 0.48 31.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 TWX1426U65 0.25 0.00 0.01 10.0 0.47 33.0 0.0 0
66.00 TWX1426U66 0.25 0.00 0.01 31.0 0.48 33.0 0.0 0
67.00 TWX1426U67 0.29 0.04 0.01 31.0 0.48 111.0 2.0 3
67.50 TWX1426U67.5 0.25 0.00 0.02 31.0 0.48 33.0 0.0 0
68.00 TWX1426U68 0.25 0.00 0.02 145.0 0.48 33.0 0.0 0
68.50 TWX1426U68.5 0.25 0.00 0.02 1028.0 0.48 33.0 0.0 0
69.00 TWX1426U69 0.15 -0.10 0.02 1284.0 0.48 91.0 1.0 5
69.50 TWX1426U69.5 0.25 0.00 0.01 474.0 0.49 33.0 0.0 0
70.00 TWX1426U70 0.20 -0.05 0.01 20.0 0.49 151.0 1.0 25
70.50 TWX1426U70.5 0.25 0.00 0.01 11.0 0.25 41.0 0.0 0
71.00 TWX1426U71 0.25 0.00 0.01 3125.0 0.25 41.0 5.0 1
71.50 TWX1426U71.5 0.25 0.00 0.02 3192.0 0.25 59.0 0.0 0
72.00 TWX1426U72 0.40 0.15 0.11 25.0 0.50 429.0 120.0 122
72.50 TWX1426U72.5 0.45 0.20 0.10 353.0 0.50 495.0 120.0 140
73.00 TWX1426U73 0.24 -0.01 0.04 3755.0 0.50 540.0 5.0 25
73.50 TWX1426U73.5 0.50 0.00 0.01 1747.0 0.50 275.0 0.0 0
74.00 TWX1426U74 0.31 -0.19 0.14 502.0 0.25 255.0 5.0 5
74.50 TWX1426U74.5 2.09 2.08 0.06 10.0 0.49 465.0 4.0 4
75.00 TWX1426U75 0.27 0.00 0.16 2075.0 0.18 42.0 3.0 40
76.00 TWX1426U76 0.44 -0.05 0.27 535.0 0.47 399.0 21.0 79
77.00 TWX1426U77 0.65 -0.32 0.58 83.0 0.76 141.0 35.0 94
78.00 TWX1426U78 1.19 -0.51 0.85 2014.0 1.29 641.0 78.0 14
79.00 TWX1426U79 1.96 0.00 1.44 1702.0 2.01 614.0 3.0 3
80.00 TWX1426U80 2.72 0.00 2.17 1563.0 2.82 572.0 10.0 10
81.00 TWX1426U81 4.45 0.00 3.00 887.0 3.80 502.0 10.0 10
82.00 TWX1426U82 3.65 0.00 3.90 283.0 5.30 192.0 0.0 0
83.00 TWX1426U83 4.85 0.00 4.25 331.0 5.80 127.0 0.0 0
84.00 TWX1426U84 5.90 0.00 5.70 246.0 6.85 68.0 0.0 0
85.00 TWX1426U85 7.80 0.00 6.60 408.0 7.85 83.0 48.0 50
86.00 TWX1426U86 7.65 0.00 7.65 147.0 9.25 74.0 0.0 0
87.00 TWX1426U87 8.45 0.00 8.70 105.0 10.15 88.0 0.0 0
88.00 TWX1426U88 8.95 0.00 9.60 145.0 11.15 113.0 0.0 0
89.00 TWX1426U89 10.00 0.00 9.10 124.0 13.00 60.0 0.0 0
90.00 TWX1426U90 10.50 0.00 10.10 70.0 14.25 40.0 0.0 0
91.00 TWX1426U91 11.65 0.00 11.00 10.0 15.50 21.0 0.0 0
92.00 TWX1426U92 12.60 0.00 12.00 10.0 16.30 1.0 0.0 0
93.00 TWX1426U93 13.60 0.00 13.00 40.0 17.30 20.0 0.0 0