Time Warner Inc $64.49

down 0.00


16/4/2014 06:40 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 64.49
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 64.49
Open: 64.00
Bid: 64.48
Ask: 64.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TWX Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TWX1419D35 27.25 0.00 27.25 52.0 30.45 52.0 0.0 0
40.00 TWX1419D40 22.20 0.00 22.20 60.0 24.55 31.0 0.0 0
42.50 TWX1419D42.5 19.70 0.00 19.70 80.0 22.05 20.0 0.0 0
45.00 TWX1419D45 17.20 0.00 17.20 75.0 19.55 31.0 0.0 0
47.50 TWX1419D47.5 14.75 0.00 14.75 135.0 18.10 105.0 0.0 0
50.00 TWX1419D50 13.06 -0.59 13.65 21.0 14.55 19.0 1.0 1
52.50 TWX1419D52.5 9.75 0.00 9.75 165.0 13.10 120.0 0.0 0
55.00 TWX1419D55 11.45 2.95 8.50 889.0 9.55 30.0 10.0 46
57.50 TWX1419D57.5 8.30 2.10 6.20 855.0 7.05 85.0 2.0 58
60.00 TWX1419D60 3.90 0.00 3.75 1414.0 4.55 30.0 4.0 469
62.50 TWX1419D62.5 1.36 0.00 1.78 538.0 2.05 20.0 8.0 860
65.00 TWX1419D65 0.14 0.00 0.14 152.0 0.16 10.0 41.0 2,473
67.50 TWX1419D67.5 0.03 0.00 0.03 310.0 0.04 21.0 541.0 9,328
70.00 TWX1419D70 0.01 0.00 0.01 18.0 0.02 155.0 846.0 6,807
72.50 TWX1419D72.5 0.04 0.02 0.01 333.0 0.02 3.0 2.0 1,730
75.00 TWX1419D75 0.06 0.00 0.01 34.0 0.06 297.0 3.0 3,158
77.50 TWX1419D77.5 0.10 0.02 0.01 10.0 0.08 176.0 5.0 30
80.00 TWX1419D80 0.05 0.03 0.01 10.0 0.02 65.0 2.0 362
85.00 TWX1419D85 0.01 -0.07 0.01 10.0 0.08 298.0 34.0 165

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TWX1419P35 0.13 0.00 0.01 10.0 0.13 250.0 0.0 0
40.00 TWX1419P40 0.43 0.28 0.01 10.0 0.15 1.0 31.0 31
42.50 TWX1419P42.5 0.57 0.55 0.01 22.0 0.02 11.0 74.0 74
45.00 TWX1419P45 0.05 0.04 0.01 10.0 0.01 11.0 1.0 175
47.50 TWX1419P47.5 0.12 0.11 0.01 21.0 0.01 10.0 10.0 145
50.00 TWX1419P50 0.03 0.00 0.01 10.0 0.03 43.0 50.0 399
52.50 TWX1419P52.5 0.05 0.03 0.01 10.0 0.02 3.0 20.0 292
55.00 TWX1419P55 0.04 0.03 0.01 326.0 0.01 10.0 20.0 1,221
57.50 TWX1419P57.5 0.12 0.11 0.01 10.0 0.01 10.0 4.0 1,319
60.00 TWX1419P60 0.03 0.02 0.01 5.0 0.02 10.0 20.0 1,261
62.50 TWX1419P62.5 0.23 0.22 0.01 15.0 0.05 214.0 58.0 1,986
65.00 TWX1419P65 0.88 0.00 0.63 263.0 0.72 66.0 70.0 1,170
67.50 TWX1419P67.5 3.70 0.00 2.98 72.0 3.30 1341.0 3.0 698
70.00 TWX1419P70 4.95 -0.55 5.45 108.0 5.85 1027.0 4.0 355
72.50 TWX1419P72.5 9.25 1.30 7.95 52.0 8.40 491.0 5.0 29
75.00 TWX1419P75 9.80 0.20 9.60 130.0 12.75 105.0 49.0 59
77.50 TWX1419P77.5 12.05 0.00 12.05 60.0 13.40 60.0 0.0 0
80.00 TWX1419P80 15.35 0.80 14.55 91.0 15.80 45.0 10.0 10
85.00 TWX1419P85 19.55 0.00 19.55 60.0 22.75 45.0 0.0 0
Trading Center