$78.77 +0.58 (0.74%) Time Warner Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 78.77
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.58 (0.74%)
Prev Close: 78.19
Open: 78.13
Bid: 77.52
Ask: 80.00
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1431J55 0.00 0.00 21.65 536.0 25.00 134.0 0.0 0
60.00 TWX1431J60 16.70 0.00 16.40 191.0 20.35 173.0 0.0 0
62.50 TWX1431J62.5 0.00 0.00 13.90 76.0 18.10 91.0 0.0 0
65.00 TWX1431J65 0.00 0.00 11.40 47.0 15.65 47.0 0.0 0
65.50 TWX1431J65.5 11.40 0.00 11.05 87.0 14.60 87.0 0.0 0
66.00 TWX1431J66 5.83 -5.07 11.65 769.0 13.50 221.0 53.0 45
66.50 TWX1431J66.5 5.35 -5.10 11.15 1076.0 12.60 539.0 415.0 406
67.00 TWX1431J67 5.50 -4.45 10.65 1029.0 12.10 137.0 11.0 11
67.50 TWX1431J67.5 4.80 -4.65 10.15 430.0 11.65 194.0 10.0 10
68.00 TWX1431J68 8.90 0.00 9.65 207.0 11.45 196.0 0.0 0
68.50 TWX1431J68.5 8.40 0.00 8.05 337.0 10.65 99.0 0.0 0
69.00 TWX1431J69 8.05 0.00 8.65 337.0 10.15 183.0 0.0 0
69.50 TWX1431J69.5 7.40 0.00 8.15 323.0 9.60 126.0 0.0 0
70.00 TWX1431J70 7.00 0.00 7.65 239.0 9.10 84.0 0.0 0
70.50 TWX1431J70.5 6.50 0.00 6.90 239.0 8.60 84.0 0.0 0
71.00 TWX1431J71 5.90 0.00 6.65 327.0 8.10 126.0 0.0 0
71.50 TWX1431J71.5 5.40 0.00 6.15 123.0 7.60 87.0 0.0 0
72.00 TWX1431J72 4.90 0.00 5.75 111.0 7.05 47.0 0.0 0
72.50 TWX1431J72.5 1.40 -3.05 5.20 137.0 6.55 66.0 1.0 1
73.00 TWX1431J73 4.05 0.00 4.75 330.0 6.10 77.0 0.0 0
73.50 TWX1431J73.5 3.45 0.00 4.25 313.0 5.60 155.0 0.0 0
74.00 TWX1431J74 0.91 -2.69 3.80 1059.0 5.15 174.0 10.0 10
74.50 TWX1431J74.5 0.88 -2.87 3.60 951.0 4.65 489.0 28.0 193
75.00 TWX1431J75 2.69 0.24 3.25 1110.0 4.20 301.0 13.0 38
76.00 TWX1431J76 2.00 0.33 2.35 846.0 3.25 1013.0 1.0 11
77.00 TWX1431J77 2.23 0.00 1.73 892.0 2.37 888.0 8.0 184
78.00 TWX1431J78 1.24 0.12 1.36 129.0 1.69 1007.0 49.0 177
79.00 TWX1431J79 0.97 0.29 0.81 179.0 1.00 87.0 2.0 265
80.00 TWX1431J80 0.46 -0.14 0.39 1195.0 0.64 131.0 13.0 44
81.00 TWX1431J81 0.29 0.00 0.20 158.0 0.45 333.0 308.0 331
82.00 TWX1431J82 0.16 -0.04 0.07 474.0 0.23 199.0 26.0 75
83.00 TWX1431J83 0.22 0.20 0.02 1.0 0.16 31.0 95.0 95
84.00 TWX1431J84 0.50 0.00 0.04 1.0 0.13 31.0 0.0 0
85.00 TWX1431J85 0.25 0.00 0.01 1.0 0.14 31.0 0.0 0
86.00 TWX1431J86 0.50 0.00 0.01 34.0 0.08 31.0 0.0 0
87.00 TWX1431J87 0.50 0.00 0.03 10.0 0.10 31.0 0.0 0
88.00 TWX1431J88 0.25 0.00 0.01 10.0 0.10 21.0 0.0 0
89.00 TWX1431J89 0.25 0.00 0.01 10.0 0.24 95.0 0.0 0
90.00 TWX1431J90 0.25 0.00 0.01 10.0 0.20 43.0 0.0 0
91.00 TWX1431J91 0.25 0.00 0.01 1.0 0.25 101.0 0.0 0
92.00 TWX1431J92 0.25 0.00 0.05 1.0 0.21 72.0 0.0 0
93.00 TWX1431J93 0.25 0.00 0.02 1.0 0.21 72.0 0.0 0
94.00 TWX1431J94 0.00 0.00 0.00 0.0 0.50 68.0 0.0 0
95.00 TWX1431J95 0.25 0.00 0.00 0.0 0.50 95.0 0.0 0
100.00 TWX1431J100 0.00 0.00 0.00 0.0 0.19 33.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1431V55 0.00 0.00 0.00 0.0 0.19 44.0 0.0 0
60.00 TWX1431V60 0.05 0.00 0.01 10.0 0.03 8.0 0.0 0
62.50 TWX1431V62.5 0.00 0.00 0.00 0.0 0.50 75.0 0.0 0
65.00 TWX1431V65 0.00 0.00 0.00 0.0 0.50 68.0 0.0 0
65.50 TWX1431V65.5 0.25 0.00 0.01 10.0 0.50 137.0 0.0 0
66.00 TWX1431V66 0.25 0.00 0.01 10.0 0.50 137.0 0.0 0
66.50 TWX1431V66.5 0.81 0.62 0.01 10.0 0.19 56.0 19.0 19
67.00 TWX1431V67 0.31 0.06 0.01 10.0 0.19 44.0 10.0 10
67.50 TWX1431V67.5 0.38 0.00 0.01 10.0 0.50 122.0 0.0 0
68.00 TWX1431V68 0.39 0.14 0.01 10.0 0.20 45.0 10.0 15
68.50 TWX1431V68.5 0.39 0.14 0.01 10.0 0.19 38.0 10.0 85
69.00 TWX1431V69 0.25 0.00 0.01 10.0 0.50 138.0 0.0 0
69.50 TWX1431V69.5 1.13 0.88 0.01 20.0 0.20 38.0 2.0 1
70.00 TWX1431V70 0.35 0.34 0.01 96.0 0.21 96.0 4.0 2,284
70.50 TWX1431V70.5 0.22 0.00 0.01 10.0 0.20 33.0 0.0 0
71.00 TWX1431V71 0.96 0.71 0.01 511.0 0.21 91.0 2.0 2
71.50 TWX1431V71.5 0.50 0.25 0.03 300.0 0.21 322.0 3.0 3
72.00 TWX1431V72 2.06 1.81 0.06 337.0 0.22 333.0 5.0 10
72.50 TWX1431V72.5 0.80 0.79 0.01 821.0 0.23 325.0 3.0 115
73.00 TWX1431V73 1.42 1.39 0.01 1.0 0.25 331.0 10.0 10
73.50 TWX1431V73.5 0.65 0.57 0.01 10.0 0.28 466.0 50.0 60
74.00 TWX1431V74 2.94 2.88 0.01 149.0 0.31 371.0 75.0 75
74.50 TWX1431V74.5 0.50 0.41 0.11 1.0 0.50 874.0 160.0 291
75.00 TWX1431V75 0.17 0.04 0.03 629.0 0.35 1020.0 10.0 109
76.00 TWX1431V76 0.23 -0.12 0.23 100.0 0.30 32.0 30.0 57
77.00 TWX1431V77 0.68 -0.04 0.38 20.0 0.52 592.0 1.0 77
78.00 TWX1431V78 0.88 -0.04 0.60 660.0 0.81 241.0 69.0 56
79.00 TWX1431V79 1.25 -0.29 1.05 70.0 1.28 353.0 20.0 29
80.00 TWX1431V80 2.36 0.60 1.65 91.0 2.10 687.0 10.0 42
81.00 TWX1431V81 7.00 4.51 2.32 284.0 2.94 866.0 10.0 10
82.00 TWX1431V82 3.30 0.00 3.20 768.0 4.35 1198.0 0.0 0
83.00 TWX1431V83 3.80 0.00 4.05 93.0 5.40 320.0 0.0 0
84.00 TWX1431V84 9.70 5.05 5.05 113.0 6.40 339.0 10.0 10
85.00 TWX1431V85 10.50 4.90 5.95 244.0 7.35 272.0 11.0 11
86.00 TWX1431V86 6.55 0.00 7.00 120.0 8.40 376.0 0.0 0
87.00 TWX1431V87 7.30 0.00 8.00 126.0 9.40 522.0 0.0 0
88.00 TWX1431V88 8.15 0.00 8.80 189.0 10.65 224.0 0.0 0
89.00 TWX1431V89 9.00 0.00 8.95 131.0 12.30 132.0 0.0 0
90.00 TWX1431V90 9.55 0.00 9.95 123.0 13.30 115.0 0.0 0
91.00 TWX1431V91 11.05 0.00 10.85 21.0 14.50 21.0 0.0 0
92.00 TWX1431V92 11.40 0.00 11.60 10.0 15.60 20.0 0.0 0
93.00 TWX1431V93 12.35 0.00 12.60 10.0 16.60 20.0 0.0 0
94.00 TWX1431V94 13.35 0.00 13.50 10.0 17.60 10.0 0.0 0
95.00 TWX1431V95 14.40 0.00 14.45 11.0 18.75 10.0 0.0 0
100.00 TWX1431V100 0.00 0.00 20.10 100.0 23.30 74.0 0.0 0