Time Warner Inc $84.10

down -1.15


29/7/2014 01:57 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 84.10
Trade Time: Jul 29 01:57 PM Eastern Daylight Time
Change: -1.15 (-1.34 %)
Prev Close: 85.24
Open: 85.03
Bid: 84.09
Ask: 84.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TWX Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TWX1416H50 33.00 -0.20 33.05 501.0 36.40 181.0 1.0 1
55.00 TWX1416H55 28.30 0.00 28.05 398.0 31.45 181.0 0.0 0
60.00 TWX1416H60 9.30 -13.90 23.05 597.0 26.45 459.0 3.0 3
62.50 TWX1416H62.5 7.00 -13.75 20.55 599.0 23.95 459.0 25.0 25
65.00 TWX1416H65 20.47 2.22 18.05 648.0 21.20 479.0 20.0 22
67.50 TWX1416H67.5 16.20 -1.74 15.60 639.0 18.70 539.0 3.0 413
70.00 TWX1401H70 13.30 0.00 12.75 217.0 16.50 271.0 0.0 0
70.00 TWX1416H70 14.40 1.10 13.85 51.0 15.00 284.0 5.0 632
72.50 TWX1401H72.5 10.65 0.00 10.35 101.0 14.00 119.0 0.0 0
72.50 TWX1408H72.5 10.80 0.00 10.55 267.0 13.95 371.0 0.0 0
72.50 TWX1416H72.5 12.78 -0.32 11.30 179.0 12.45 296.0 16.0 4,454
72.50 TWX1422H72.5 10.90 0.00 11.15 88.0 13.80 185.0 0.0 0
72.50 TWX1429H72.5 11.50 0.00 10.80 155.0 14.20 207.0 0.0 0
73.00 TWX1401H73 10.20 0.00 9.95 114.0 13.50 185.0 0.0 0
73.00 TWX1408H73 10.30 0.00 9.90 177.0 13.55 269.0 0.0 0
73.00 TWX1422H73 10.50 0.00 9.90 43.0 13.15 121.0 0.0 0
73.00 TWX1429H73 11.10 0.00 10.30 43.0 13.45 123.0 0.0 0
73.50 TWX1401H73.5 9.75 0.00 9.50 103.0 13.00 145.0 0.0 0
73.50 TWX1408H73.5 9.80 0.00 9.45 187.0 13.00 229.0 0.0 0
73.50 TWX1422H73.5 9.90 0.00 9.30 121.0 12.95 121.0 0.0 0
73.50 TWX1429H73.5 10.70 0.00 9.90 33.0 13.00 151.0 0.0 0
74.00 TWX1401H74 9.20 0.00 8.90 115.0 12.50 195.0 0.0 0
74.00 TWX1408H74 9.30 0.00 8.90 197.0 12.50 227.0 0.0 0
74.00 TWX1422H74 9.50 0.00 8.55 129.0 12.15 115.0 0.0 0
74.00 TWX1429H74 10.30 0.00 9.30 121.0 12.60 129.0 0.0 0
74.50 TWX1401H74.5 8.80 0.00 8.45 149.0 12.00 175.0 0.0 0
74.50 TWX1408H74.5 8.80 0.00 8.35 189.0 11.95 197.0 0.0 0
74.50 TWX1422H74.5 9.10 0.00 8.80 33.0 12.00 151.0 0.0 0
74.50 TWX1429H74.5 9.70 0.00 8.90 43.0 12.05 129.0 0.0 0
75.00 TWX1401H75 8.10 0.00 7.90 115.0 11.20 181.0 0.0 0
75.00 TWX1408H75 8.30 0.00 7.95 195.0 11.55 229.0 0.0 0
75.00 TWX1416H75 10.00 0.10 9.00 50.0 10.55 591.0 25.0 2,434
75.00 TWX1422H75 8.50 0.00 8.35 33.0 11.55 157.0 0.0 0
75.00 TWX1429H75 8.50 0.00 8.40 162.0 11.80 186.0 0.0 0
76.00 TWX1401H76 7.15 0.00 7.05 71.0 10.50 115.0 0.0 0
76.00 TWX1408H76 7.30 0.00 6.90 139.0 10.55 147.0 0.0 0
76.00 TWX1422H76 8.75 0.00 7.40 420.0 10.15 361.0 0.0 0
76.00 TWX1429H76 8.90 0.00 8.15 21.0 10.80 651.0 0.0 0
77.00 TWX1401H77 6.30 0.00 5.90 117.0 9.50 189.0 0.0 0
77.00 TWX1408H77 6.25 0.00 6.10 119.0 9.60 151.0 0.0 0
77.00 TWX1422H77 7.90 0.00 7.15 21.0 9.10 544.0 0.0 0
77.00 TWX1429H77 6.70 0.00 7.30 20.0 9.10 544.0 0.0 0
77.50 TWX1416H77.5 7.09 -0.41 6.50 285.0 7.50 385.0 3.0 428
78.00 TWX1401H78 5.30 0.00 5.00 147.0 8.50 189.0 0.0 0
78.00 TWX1408H78 5.30 0.00 4.95 189.0 8.60 177.0 0.0 0
78.00 TWX1422H78 7.05 0.00 5.75 784.0 8.10 559.0 0.0 0
78.00 TWX1429H78 7.15 0.00 6.25 581.0 9.20 717.0 0.0 0
79.00 TWX1401H79 4.30 0.00 3.90 165.0 7.50 141.0 0.0 0
79.00 TWX1408H79 5.50 0.00 4.70 412.0 7.70 513.0 0.0 0
79.00 TWX1422H79 6.20 0.00 5.45 73.0 7.20 578.0 0.0 0
79.00 TWX1429H79 6.30 0.00 5.65 64.0 7.35 596.0 0.0 0
80.00 TWX1401H80 4.18 0.88 3.05 271.0 6.50 283.0 10.0 10
80.00 TWX1408H80 4.80 0.00 4.10 264.0 4.90 88.0 0.0 0
80.00 TWX1416H80 4.80 -1.35 4.55 374.0 5.10 322.0 136.0 10,511
80.00 TWX1422H80 6.11 0.00 4.75 32.0 6.05 431.0 4.0 4
80.00 TWX1429H80 5.80 0.00 4.85 69.0 7.25 747.0 0.0 0
81.00 TWX1401H81 4.45 0.00 2.64 164.0 5.60 322.0 40.0 7
81.00 TWX1408H81 4.32 0.37 3.35 199.0 4.55 345.0 15.0 15
81.00 TWX1416H81 4.10 -0.65 3.80 92.0 4.40 398.0 100.0 0
81.00 TWX1422H81 4.60 0.00 3.85 115.0 5.55 590.0 0.0 0
81.00 TWX1429H81 4.80 0.00 4.05 287.0 6.45 645.0 0.0 0
82.00 TWX1401H82 3.50 0.00 1.90 409.0 4.05 471.0 30.0 50
82.00 TWX1408H82 3.25 0.00 2.48 644.0 4.10 446.0 0.0 0
82.00 TWX1422H82 3.85 0.00 3.25 20.0 5.25 437.0 0.0 0
82.00 TWX1429H82 4.10 0.00 3.45 110.0 5.20 656.0 0.0 0
82.50 TWX1416H82.5 4.00 0.27 2.78 292.0 3.20 247.0 1.0 1,319
83.00 TWX1401H83 1.70 0.00 1.22 355.0 2.71 417.0 0.0 0
83.00 TWX1408H83 2.82 0.55 1.79 952.0 3.20 499.0 15.0 15
83.00 TWX1422H83 3.20 0.00 2.57 45.0 3.85 181.0 0.0 0
83.00 TWX1429H83 3.05 0.00 2.88 42.0 4.80 658.0 0.0 0
84.00 TWX1401H84 1.15 -0.11 0.80 10.0 1.68 489.0 10.0 10
84.00 TWX1408H84 0.82 0.00 1.19 1312.0 2.30 448.0 0.0 0
84.00 TWX1416H84 2.30 -0.25 1.94 10.0 2.52 552.0 140.0 140
84.00 TWX1422H84 2.70 -0.30 2.06 70.0 2.57 10.0 2.0 10
84.00 TWX1429H84 2.85 0.00 2.23 417.0 3.70 519.0 0.0 0
85.00 TWX1401H85 0.65 -0.30 0.32 122.0 0.55 51.0 313.0 216
85.00 TWX1408H85 1.30 0.20 0.90 1103.0 1.58 116.0 311.0 0
85.00 TWX1416H85 1.60 -0.61 1.50 115.0 1.60 30.0 189.0 17,216
85.00 TWX1422H85 2.23 0.00 1.47 321.0 2.97 749.0 0.0 0
85.00 TWX1429H85 2.37 0.00 1.77 220.0 3.50 383.0 0.0 0
86.00 TWX1401H86 0.30 -0.35 0.12 429.0 0.41 128.0 5.0 682
86.00 TWX1408H86 0.55 0.00 0.55 1585.0 1.18 120.0 0.0 0
86.00 TWX1416H86 1.15 -0.45 1.01 679.0 1.30 118.0 1.0 139
86.00 TWX1422H86 1.50 0.00 1.13 180.0 2.40 867.0 0.0 0
86.00 TWX1429H86 2.80 1.28 1.30 289.0 2.78 341.0 1.0 0
87.00 TWX1401H87 0.23 -0.13 0.05 32.0 0.30 219.0 14.0 315
87.00 TWX1408H87 0.95 0.46 0.21 1917.0 0.75 80.0 42.0 35
87.00 TWX1422H87 1.15 0.00 0.28 1734.0 3.25 908.0 0.0 0
87.00 TWX1429H87 1.48 0.00 0.96 390.0 2.31 281.0 0.0 0
87.50 TWX1416H87.5 0.90 -0.25 0.75 20.0 1.00 442.0 14.0 1,691
88.00 TWX1401H88 0.20 0.00 0.03 20.0 0.30 279.0 190.0 165
88.00 TWX1408H88 0.14 0.00 0.05 2115.0 0.75 164.0 0.0 0
88.00 TWX1422H88 0.79 0.00 0.15 1855.0 2.52 1082.0 0.0 0
88.00 TWX1429H88 1.13 0.00 0.63 624.0 1.72 163.0 0.0 0
89.00 TWX1401H89 0.02 0.00 0.02 220.0 0.25 154.0 0.0 0
89.00 TWX1408H89 0.05 0.00 0.11 2379.0 0.54 171.0 0.0 0
89.00 TWX1416H89 0.55 -0.32 0.41 47.0 0.70 287.0 25.0 1,458
89.00 TWX1422H89 0.04 0.00 0.19 1939.0 2.20 930.0 0.0 0
89.00 TWX1429H89 0.84 0.00 0.55 138.0 1.36 193.0 0.0 0
90.00 TWX1401H90 0.14 -0.10 0.05 25.0 0.24 215.0 88.0 88
90.00 TWX1408H90 0.05 0.00 0.16 5.0 0.31 16.0 0.0 0
90.00 TWX1416H90 0.39 -0.13 0.35 25.0 0.43 159.0 4061.0 15,340
90.00 TWX1422H90 1.10 0.66 0.25 31.0 1.07 749.0 2.0 2
90.00 TWX1429H90 1.12 0.00 0.32 284.0 1.13 197.0 5.0 5
91.00 TWX1401H91 0.01 0.00 0.01 11.0 0.10 31.0 0.0 0
91.00 TWX1408H91 0.11 0.00 0.10 5.0 0.30 134.0 0.0 0
91.00 TWX1416H91 0.28 0.00 0.15 469.0 0.43 210.0 0.0 0
91.00 TWX1422H91 0.05 0.00 0.05 1001.0 0.71 833.0 0.0 0
91.00 TWX1429H91 0.32 0.00 0.05 2337.0 0.86 169.0 0.0 0
92.00 TWX1401H92 0.11 0.00 0.03 11.0 0.10 31.0 0.0 0
92.00 TWX1408H92 0.03 0.00 0.03 69.0 0.29 144.0 0.0 0
92.00 TWX1422H92 0.31 0.00 0.29 10.0 0.90 822.0 0.0 0
92.00 TWX1429H92 0.13 0.00 0.05 2180.0 1.39 395.0 0.0 0
92.50 TWX1416H92.5 0.20 -0.03 0.10 109.0 0.25 349.0 10.0 3,431
93.00 TWX1401H93 0.09 0.00 0.01 11.0 0.10 31.0 0.0 0
93.00 TWX1408H93 0.04 0.00 0.04 11.0 0.25 124.0 0.0 0
93.00 TWX1422H93 0.01 0.00 0.18 10.0 1.20 865.0 0.0 0
93.00 TWX1429H93 0.33 0.00 0.29 10.0 0.64 149.0 0.0 0
94.00 TWX1401H94 0.09 0.00 0.05 50.0 0.10 31.0 0.0 0
94.00 TWX1408H94 0.01 0.00 0.01 11.0 0.26 150.0 0.0 0
94.00 TWX1422H94 0.04 0.00 0.02 20.0 0.43 164.0 0.0 0
94.00 TWX1429H94 0.03 0.00 0.18 10.0 0.54 122.0 0.0 0
95.00 TWX1401H95 0.09 0.00 0.02 10.0 0.19 1.0 50.0 50
95.00 TWX1408H95 0.32 0.00 0.00 0.0 0.12 31.0 0.0 0
95.00 TWX1416H95 0.08 -0.02 0.05 15.0 0.13 115.0 52.0 1,251
95.00 TWX1422H95 0.05 0.00 0.02 50.0 0.40 151.0 0.0 0
95.00 TWX1429H95 0.05 0.00 0.03 20.0 0.48 135.0 0.0 0
96.00 TWX1401H96 0.09 0.00 0.00 0.0 0.10 31.0 0.0 0
96.00 TWX1408H96 0.98 0.00 0.00 0.0 0.25 86.0 0.0 0
96.00 TWX1422H96 0.07 0.00 0.07 11.0 0.25 21.0 0.0 0
96.00 TWX1429H96 0.01 0.00 0.03 599.0 0.50 143.0 0.0 0
97.00 TWX1401H97 0.09 0.00 0.00 0.0 0.10 31.0 0.0 0
97.00 TWX1408H97 0.96 0.00 0.00 0.0 0.25 51.0 0.0 0
97.00 TWX1422H97 0.38 0.00 0.07 11.0 0.60 290.0 0.0 0
97.00 TWX1429H97 0.05 0.00 0.03 11.0 0.50 146.0 0.0 0
98.00 TWX1401H98 0.09 0.00 0.00 0.0 0.10 31.0 0.0 0
98.00 TWX1408H98 0.95 0.00 0.00 0.0 0.25 51.0 0.0 0
98.00 TWX1422H98 3.25 0.00 0.00 0.0 1.70 397.0 0.0 0
98.00 TWX1429H98 0.03 0.00 0.03 11.0 0.40 129.0 0.0 0
99.00 TWX1401H99 0.09 0.00 0.00 0.0 0.10 31.0 0.0 0
99.00 TWX1408H99 0.94 0.00 0.00 0.0 0.25 61.0 0.0 0
99.00 TWX1422H99 3.20 0.00 0.00 0.0 2.14 911.0 0.0 0
99.00 TWX1429H99 0.04 0.00 0.04 11.0 1.70 506.0 0.0 0
100.00 TWX1401H100 0.09 0.00 0.00 0.0 0.10 31.0 0.0 0
100.00 TWX1416H100 0.09 0.00 0.01 2.0 0.10 60.0 2.0 1,236
105.00 TWX1416H105 0.05 0.00 0.05 1.0 0.05 50.0 1.0 20

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TWX1416T50 0.02 -0.27 0.01 156.0 0.25 202.0 1.0 1
55.00 TWX1416T55 0.29 0.00 0.01 11.0 0.25 142.0 0.0 0
60.00 TWX1416T60 0.16 0.00 0.03 255.0 0.25 215.0 0.0 0
62.50 TWX1416T62.5 0.07 0.02 0.07 1027.0 0.25 429.0 10.0 63
65.00 TWX1416T65 0.05 0.00 0.05 2.0 0.25 588.0 5.0 335
67.50 TWX1416T67.5 0.07 0.00 0.07 1.0 0.25 548.0 64.0 8,929
70.00 TWX1401T70 0.06 0.00 0.06 11.0 0.25 112.0 0.0 0
70.00 TWX1416T70 0.09 0.00 0.05 10.0 0.35 351.0 56.0 3,012
72.50 TWX1401T72.5 0.08 0.00 0.08 11.0 0.40 61.0 0.0 0
72.50 TWX1408T72.5 0.03 0.00 0.03 11.0 0.39 139.0 0.0 0
72.50 TWX1416T72.5 0.12 0.07 0.05 10.0 0.17 267.0 10.0 4,120
72.50 TWX1422T72.5 0.03 0.00 0.04 178.0 0.50 435.0 0.0 0
72.50 TWX1429T72.5 0.01 0.00 0.02 2405.0 0.76 471.0 0.0 0
73.00 TWX1401T73 0.08 0.00 0.08 11.0 0.57 61.0 0.0 0
73.00 TWX1408T73 0.02 0.00 0.02 11.0 0.39 75.0 0.0 0
73.00 TWX1422T73 0.02 0.00 0.04 160.0 0.41 21.0 0.0 0
73.00 TWX1429T73 0.04 0.00 0.04 2482.0 0.82 589.0 0.0 0
73.50 TWX1401T73.5 0.09 0.00 0.09 11.0 0.58 61.0 0.0 0
73.50 TWX1408T73.5 0.02 0.00 0.02 11.0 0.52 99.0 0.0 0
73.50 TWX1422T73.5 0.03 0.00 0.05 50.0 0.60 203.0 0.0 0
73.50 TWX1429T73.5 0.06 0.00 0.06 2419.0 0.82 445.0 0.0 0
74.00 TWX1401T74 0.09 0.00 0.09 11.0 0.50 61.0 0.0 0
74.00 TWX1408T74 0.01 0.00 0.01 11.0 0.25 76.0 0.0 0
74.00 TWX1422T74 0.01 0.00 0.07 44.0 0.63 271.0 0.0 0
74.00 TWX1429T74 0.23 0.00 0.10 2410.0 0.69 409.0 0.0 0
74.50 TWX1401T74.5 0.04 -0.06 0.10 11.0 0.61 62.0 1.0 1
74.50 TWX1408T74.5 0.01 0.00 0.01 11.0 0.25 82.0 0.0 0
74.50 TWX1422T74.5 0.03 0.00 0.04 2178.0 0.77 450.0 0.0 0
74.50 TWX1429T74.5 0.13 0.00 0.11 2411.0 0.90 508.0 0.0 0
75.00 TWX1401T75 0.10 0.00 0.10 11.0 0.61 62.0 0.0 0
75.00 TWX1408T75 0.02 0.00 0.02 11.0 0.25 86.0 0.0 0
75.00 TWX1416T75 0.15 0.07 0.11 1.0 0.24 514.0 10.0 3,563
75.00 TWX1422T75 0.05 0.00 0.07 2226.0 0.89 530.0 0.0 0
75.00 TWX1429T75 0.17 0.00 0.15 2494.0 0.94 626.0 0.0 0
76.00 TWX1401T76 0.10 0.00 0.10 11.0 0.59 61.0 0.0 0
76.00 TWX1408T76 0.10 0.00 0.03 21.0 0.25 259.0 20.0 20
76.00 TWX1422T76 0.25 0.00 0.11 2495.0 0.74 479.0 0.0 0
76.00 TWX1429T76 0.04 0.00 0.05 2555.0 1.05 493.0 0.0 0
77.00 TWX1401T77 0.11 0.00 0.11 11.0 0.25 41.0 0.0 0
77.00 TWX1408T77 0.05 0.00 0.01 5.0 0.54 226.0 0.0 0
77.00 TWX1422T77 0.05 0.00 0.20 2371.0 0.78 173.0 0.0 0
77.00 TWX1429T77 0.23 0.00 0.21 2384.0 1.18 517.0 0.0 0
77.50 TWX1416T77.5 0.25 -0.01 0.19 106.0 0.25 12.0 684.0 3,154
78.00 TWX1401T78 0.11 0.00 0.11 11.0 0.65 62.0 0.0 0
78.00 TWX1408T78 0.11 0.00 0.01 20.0 0.84 275.0 0.0 0
78.00 TWX1422T78 0.04 0.00 0.06 2420.0 1.11 480.0 0.0 0
78.00 TWX1429T78 0.26 0.00 0.34 2250.0 1.40 474.0 0.0 0
79.00 TWX1401T79 0.01 0.00 0.01 98.0 0.25 189.0 0.0 0
79.00 TWX1408T79 0.20 0.00 0.08 14.0 0.85 533.0 0.0 0
79.00 TWX1422T79 0.22 0.00 0.06 2286.0 1.21 204.0 0.0 0
79.00 TWX1429T79 0.54 0.00 0.18 2124.0 1.63 335.0 0.0 0
80.00 TWX1401T80 0.03 0.00 0.05 10.0 0.25 461.0 11.0 19
80.00 TWX1408T80 0.05 0.00 0.05 2794.0 0.49 60.0 0.0 0
80.00 TWX1416T80 0.57 0.00 0.55 1.0 0.59 1.0 4254.0 13,721
80.00 TWX1422T80 0.80 0.29 0.69 1376.0 1.55 312.0 10.0 0
80.00 TWX1429T80 0.74 0.00 0.68 1639.0 1.90 292.0 0.0 0
81.00 TWX1401T81 0.19 0.00 0.01 10.0 0.25 364.0 10.0 10
81.00 TWX1408T81 0.05 0.00 0.05 1645.0 0.86 325.0 0.0 0
81.00 TWX1416T81 0.70 0.00 0.56 1717.0 0.95 234.0 18.0 18
81.00 TWX1422T81 0.86 0.00 0.67 1941.0 1.88 271.0 0.0 0
81.00 TWX1429T81 0.08 0.00 0.05 1736.0 2.29 259.0 0.0 0
82.00 TWX1401T82 2.13 0.00 0.02 1633.0 0.57 569.0 10.0 168
82.00 TWX1408T82 0.50 0.00 0.05 2421.0 1.12 347.0 4.0 4
82.00 TWX1422T82 0.85 0.00 0.55 1850.0 2.21 233.0 0.0 0
82.00 TWX1429T82 0.69 0.00 0.95 1600.0 3.30 609.0 0.0 0
82.50 TWX1416T82.5 1.10 0.14 1.00 1085.0 1.35 21.0 11.0 3,285
83.00 TWX1401T83 0.25 0.00 0.06 25.0 0.50 5.0 6.0 22
83.00 TWX1408T83 0.06 0.00 0.17 1714.0 1.44 340.0 0.0 0
83.00 TWX1422T83 0.69 0.00 0.87 1542.0 2.85 414.0 0.0 0
83.00 TWX1429T83 0.95 0.00 1.13 1459.0 3.35 423.0 0.0 0
84.00 TWX1401T84 0.79 0.29 0.65 1.0 0.79 40.0 66.0 235
84.00 TWX1408T84 1.20 1.11 0.40 1987.0 1.80 109.0 2.0 10
84.00 TWX1416T84 1.42 0.00 1.35 458.0 2.18 612.0 0.0 0
84.00 TWX1422T84 0.10 0.00 0.21 1611.0 2.84 40.0 0.0 0
84.00 TWX1429T84 1.46 0.00 1.58 1408.0 3.45 173.0 0.0 0
85.00 TWX1401T85 0.75 -0.10 0.68 22.0 1.39 10.0 55.0 103
85.00 TWX1408T85 1.50 0.00 0.75 1788.0 2.48 97.0 4.0 7
85.00 TWX1416T85 2.40 0.54 2.02 1114.0 2.50 23.0 1.0 8,851
85.00 TWX1422T85 2.36 0.00 1.74 1636.0 3.55 202.0 10.0 10
85.00 TWX1429T85 1.87 0.00 1.72 1514.0 4.50 349.0 0.0 0
86.00 TWX1401T86 0.72 0.00 0.74 1849.0 2.52 106.0 0.0 0
86.00 TWX1408T86 1.52 0.00 1.35 1910.0 3.10 72.0 0.0 0
86.00 TWX1416T86 2.26 0.00 2.25 1312.0 3.30 266.0 0.0 0
86.00 TWX1422T86 2.22 0.00 2.10 1258.0 4.15 223.0 0.0 0
86.00 TWX1429T86 2.24 0.00 2.60 1055.0 4.55 164.0 0.0 0
87.00 TWX1401T87 2.80 1.27 1.65 819.0 3.20 30.0 10.0 0
87.00 TWX1408T87 2.02 0.00 1.70 1714.0 3.80 61.0 0.0 0
87.00 TWX1422T87 2.05 0.00 2.30 1712.0 4.80 149.0 0.0 0
87.00 TWX1429T87 2.10 0.00 3.50 727.0 5.15 106.0 0.0 0
87.50 TWX1416T87.5 4.30 1.20 3.10 1117.0 4.30 370.0 1.0 495
88.00 TWX1401T88 1.22 0.00 2.87 191.0 4.95 112.0 0.0 0
88.00 TWX1408T88 2.71 0.00 2.80 704.0 4.60 45.0 0.0 0
88.00 TWX1422T88 2.50 0.00 3.10 1524.0 5.50 111.0 0.0 0
88.00 TWX1429T88 3.55 0.00 4.10 687.0 5.85 90.0 0.0 0
89.00 TWX1401T89 2.00 0.00 2.55 518.0 6.00 119.0 0.0 0
89.00 TWX1408T89 3.50 0.00 3.55 1294.0 5.70 70.0 0.0 0
89.00 TWX1416T89 4.10 0.00 4.20 1159.0 5.65 208.0 0.0 0
89.00 TWX1422T89 4.05 0.00 3.20 1416.0 6.80 500.0 0.0 0
89.00 TWX1429T89 4.10 0.00 4.50 988.0 6.55 10.0 0.0 0
90.00 TWX1401T90 3.00 0.00 3.55 394.0 6.95 118.0 0.0 0
90.00 TWX1408T90 4.30 0.00 4.35 349.0 7.35 129.0 0.0 0
90.00 TWX1416T90 6.00 1.10 5.25 1105.0 6.40 93.0 25.0 99
90.00 TWX1422T90 4.85 0.00 5.00 1080.0 7.10 165.0 0.0 0
90.00 TWX1429T90 5.20 0.00 4.50 1405.0 7.35 43.0 0.0 0
91.00 TWX1401T91 3.60 0.00 4.55 270.0 7.95 115.0 0.0 0
91.00 TWX1408T91 4.00 0.00 4.60 620.0 8.15 179.0 0.0 0
91.00 TWX1416T91 5.70 0.00 5.80 491.0 7.55 107.0 0.0 0
91.00 TWX1422T91 4.75 0.00 5.45 1035.0 7.90 71.0 0.0 0
91.00 TWX1429T91 4.90 0.00 5.55 1247.0 8.15 17.0 0.0 0
92.00 TWX1401T92 4.60 0.00 5.55 191.0 9.05 149.0 0.0 0
92.00 TWX1408T92 5.00 0.00 5.60 177.0 9.05 139.0 0.0 0
92.00 TWX1422T92 6.75 0.00 6.75 261.0 9.70 127.0 0.0 0
92.00 TWX1429T92 6.40 0.00 7.10 447.0 9.25 10.0 0.0 0
92.50 TWX1416T92.5 7.55 2.05 6.25 1078.0 9.00 283.0 2.0 258
93.00 TWX1401T93 5.60 0.00 6.55 175.0 10.05 149.0 0.0 0
93.00 TWX1408T93 6.00 0.00 6.60 147.0 10.00 93.0 0.0 0
93.00 TWX1422T93 6.10 0.00 6.90 129.0 10.30 121.0 0.0 0
93.00 TWX1429T93 7.25 0.00 7.60 277.0 10.90 133.0 0.0 0
94.00 TWX1401T94 6.60 0.00 7.70 143.0 11.05 103.0 0.0 0
94.00 TWX1408T94 7.00 0.00 7.60 177.0 11.10 133.0 0.0 0
94.00 TWX1422T94 7.10 0.00 7.70 120.0 11.35 43.0 0.0 0
94.00 TWX1429T94 7.50 0.00 8.10 133.0 11.45 43.0 0.0 0
95.00 TWX1401T95 7.60 0.00 8.55 145.0 12.05 103.0 0.0 0
95.00 TWX1408T95 8.00 0.00 8.55 207.0 12.25 149.0 0.0 0
95.00 TWX1416T95 7.75 -0.25 8.70 885.0 11.60 139.0 2.0 2
95.00 TWX1422T95 8.00 0.00 8.70 118.0 12.40 43.0 0.0 0
95.00 TWX1429T95 8.50 0.00 9.10 149.0 12.35 23.0 0.0 0
96.00 TWX1401T96 8.55 0.00 9.55 175.0 13.05 149.0 0.0 0
96.00 TWX1408T96 9.00 0.00 9.55 229.0 13.25 204.0 0.0 0
96.00 TWX1422T96 9.00 0.00 9.70 116.0 13.40 112.0 0.0 0
96.00 TWX1429T96 9.30 0.00 9.90 120.0 13.75 114.0 0.0 0
97.00 TWX1401T97 9.60 0.00 10.55 145.0 14.05 103.0 0.0 0
97.00 TWX1408T97 10.00 0.00 10.55 261.0 14.20 184.0 0.0 0
97.00 TWX1422T97 10.00 0.00 10.70 116.0 14.35 43.0 0.0 0
97.00 TWX1429T97 10.30 0.00 10.90 118.0 14.90 118.0 0.0 0
98.00 TWX1401T98 10.55 0.00 11.55 175.0 15.05 114.0 0.0 0
98.00 TWX1408T98 10.85 0.00 11.55 199.0 15.25 187.0 0.0 0
98.00 TWX1422T98 11.00 0.00 11.55 118.0 15.25 43.0 0.0 0
98.00 TWX1429T98 11.00 0.00 11.90 31.0 15.75 21.0 0.0 0
99.00 TWX1401T99 11.55 0.00 12.55 21.0 16.25 10.0 0.0 0
99.00 TWX1408T99 12.00 0.00 12.55 457.0 16.15 131.0 0.0 0
99.00 TWX1422T99 12.00 0.00 12.55 261.0 16.10 71.0 0.0 0
99.00 TWX1429T99 12.30 0.00 12.90 212.0 16.75 41.0 0.0 0
100.00 TWX1401T100 12.55 0.00 13.70 290.0 17.25 125.0 0.0 0
100.00 TWX1416T100 13.50 0.00 13.55 621.0 16.65 205.0 0.0 0
105.00 TWX1416T105 17.80 0.00 18.55 812.0 21.55 180.0 0.0 0
Trading Center