Time Warner Inc $77.06

up +0.07


20/8/2014 03:45 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 77.06
Trade Time: Aug 20 03:45 PM Eastern Daylight Time
Change: 0.07 (0.09 %)
Prev Close: 76.99
Open: 77.06
Bid: 77.07
Ask: 77.08
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 6%
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1422H55 20.50 0.00 20.90 345.0 22.85 75.0 0.0 0
60.00 TWX1422H60 15.40 0.00 15.30 48.0 18.60 42.0 0.0 0
60.00 TWX1429H60 15.55 0.00 16.15 741.0 17.70 583.0 0.0 0
62.50 TWX1422H62.5 12.90 0.00 13.60 12.0 16.35 36.0 0.0 0
62.50 TWX1429H62.5 13.00 0.00 13.90 10.0 15.25 51.0 0.0 0
65.00 TWX1422H65 11.15 0.00 11.20 10.0 12.75 5.0 0.0 0
65.00 TWX1429H65 10.60 0.00 11.40 10.0 12.70 51.0 0.0 0
66.50 TWX1422H66.5 8.30 0.00 8.90 31.0 12.05 57.0 0.0 0
67.00 TWX1422H67 8.05 0.00 8.40 66.0 11.60 88.0 0.0 0
67.50 TWX1422H67.5 5.80 -2.70 8.95 193.0 10.10 276.0 45.0 55
67.50 TWX1429H67.5 8.10 0.00 9.05 66.0 10.15 290.0 0.0 0
68.00 TWX1422H68 8.30 0.00 8.50 42.0 9.60 42.0 0.0 0
68.50 TWX1422H68.5 7.90 0.00 7.95 42.0 9.10 42.0 0.0 0
69.00 TWX1422H69 7.40 0.00 7.40 42.0 8.70 42.0 0.0 0
69.50 TWX1422H69.5 7.20 0.00 6.95 80.0 8.20 103.0 0.0 0
70.00 TWX1422H70 6.70 0.00 6.45 80.0 7.55 273.0 0.0 0
70.00 TWX1429H70 5.10 -1.55 6.55 649.0 7.60 745.0 2.0 2
70.50 TWX1422H70.5 6.20 0.00 6.00 153.0 7.05 174.0 0.0 0
71.00 TWX1422H71 5.70 0.00 5.50 174.0 6.55 171.0 0.0 0
71.50 TWX1422H71.5 5.20 0.00 5.00 68.0 6.05 61.0 0.0 0
72.00 TWX1422H72 4.70 0.00 4.55 62.0 5.60 69.0 0.0 0
72.50 TWX1422H72.5 2.55 -1.05 4.00 63.0 5.10 370.0 10.0 10
72.50 TWX1429H72.5 4.00 0.00 4.05 60.0 5.20 311.0 0.0 0
73.00 TWX1422H73 1.69 -2.01 3.55 775.0 4.55 1040.0 15.0 15
73.00 TWX1429H73 1.80 -2.05 3.70 596.0 4.75 920.0 4.0 4
73.50 TWX1422H73.5 1.83 -1.47 3.10 650.0 3.85 297.0 10.0 13
73.50 TWX1429H73.5 3.40 0.00 3.25 45.0 4.20 313.0 0.0 0
74.00 TWX1422H74 2.79 -0.21 2.40 912.0 3.55 846.0 2.0 30
74.00 TWX1429H74 1.24 -1.81 2.77 773.0 3.75 784.0 3.0 3
74.50 TWX1422H74.5 0.84 -1.53 2.18 733.0 2.83 72.0 7.0 7
74.50 TWX1429H74.5 1.25 -1.31 2.53 80.0 3.15 852.0 4.0 4
75.00 TWX1422H75 1.95 0.02 1.91 118.0 2.40 252.0 9.0 96
75.00 TWX1429H75 2.50 0.35 2.11 135.0 2.77 1223.0 47.0 62
76.00 TWX1422H76 1.37 -0.08 1.15 42.0 1.51 679.0 628.0 3,185
76.00 TWX1429H76 1.50 -0.01 1.38 142.0 1.79 645.0 1.0 95
77.00 TWX1422H77 0.68 0.03 0.48 21.0 0.71 509.0 118.0 369
77.00 TWX1429H77 0.95 -0.11 0.84 101.0 1.04 231.0 98.0 202
78.00 TWX1422H78 0.24 -0.08 0.16 11.0 0.33 384.0 1026.0 1,432
78.00 TWX1429H78 0.66 0.03 0.50 3.0 0.70 686.0 4.0 14
79.00 TWX1422H79 0.11 0.00 0.01 654.0 0.25 246.0 1.0 78
79.00 TWX1429H79 0.33 0.06 0.22 107.0 0.37 84.0 122.0 7
80.00 TWX1422H80 0.06 0.00 0.06 2.0 0.25 182.0 2.0 192
80.00 TWX1429H80 0.41 0.21 0.11 93.0 0.34 506.0 11.0 37
81.00 TWX1422H81 0.25 0.00 0.01 11.0 0.25 31.0 0.0 0
81.00 TWX1429H81 0.06 0.00 0.03 374.0 0.25 551.0 0.0 0
82.00 TWX1422H82 0.25 0.00 0.03 11.0 0.25 31.0 0.0 0
82.00 TWX1429H82 0.01 0.00 0.01 1450.0 0.25 228.0 0.0 0
83.00 TWX1422H83 0.25 0.00 0.05 11.0 0.15 21.0 0.0 0
83.00 TWX1429H83 0.02 0.00 0.02 65.0 0.25 251.0 0.0 0
84.00 TWX1422H84 2.75 2.69 0.02 31.0 0.15 46.0 2.0 14
84.00 TWX1429H84 0.01 0.00 0.01 32.0 0.25 82.0 0.0 0
85.00 TWX1422H85 0.05 -0.01 0.01 31.0 0.14 31.0 14.0 14
85.00 TWX1429H85 0.25 0.00 0.03 11.0 0.15 31.0 0.0 0
86.00 TWX1422H86 0.05 -0.01 0.01 31.0 0.05 21.0 14.0 40
86.00 TWX1429H86 1.45 1.20 0.01 99.0 0.25 62.0 2.0 3
87.00 TWX1422H87 0.03 0.00 0.01 28.0 0.05 21.0 1.0 1
87.00 TWX1429H87 0.25 0.00 0.01 24.0 0.25 31.0 0.0 0
88.00 TWX1422H88 0.05 0.00 0.01 23.0 0.05 21.0 0.0 0
88.00 TWX1429H88 0.05 0.00 0.01 21.0 0.20 31.0 0.0 0
89.00 TWX1422H89 0.65 0.60 0.01 11.0 0.05 21.0 2.0 12
89.00 TWX1429H89 0.10 0.00 0.01 28.0 0.20 21.0 0.0 0
90.00 TWX1422H90 0.50 0.45 0.01 11.0 0.05 31.0 5.0 18
90.00 TWX1429H90 1.12 1.04 0.03 11.0 0.14 31.0 5.0 5
91.00 TWX1422H91 0.05 0.00 0.01 11.0 0.05 31.0 0.0 0
91.00 TWX1429H91 0.10 0.00 0.01 31.0 0.15 21.0 0.0 0
92.00 TWX1422H92 0.05 0.00 0.01 11.0 0.05 31.0 0.0 0
92.00 TWX1429H92 0.10 0.00 0.01 31.0 0.14 21.0 0.0 0
93.00 TWX1422H93 0.25 0.00 0.01 175.0 0.25 85.0 0.0 0
93.00 TWX1429H93 0.25 0.00 0.02 31.0 0.25 42.0 0.0 0
94.00 TWX1422H94 0.25 0.00 0.01 5.0 0.25 85.0 0.0 0
94.00 TWX1429H94 0.25 0.00 0.01 31.0 0.25 42.0 0.0 0
95.00 TWX1422H95 0.25 0.00 0.13 3.0 0.25 85.0 0.0 0
95.00 TWX1429H95 0.25 0.00 0.01 31.0 0.25 42.0 0.0 0
96.00 TWX1422H96 0.25 0.00 0.08 11.0 0.25 85.0 0.0 0
96.00 TWX1429H96 0.25 0.00 0.01 31.0 0.25 42.0 0.0 0
97.00 TWX1422H97 0.25 0.00 0.04 11.0 0.25 85.0 0.0 0
97.00 TWX1429H97 0.25 0.00 0.01 31.0 0.25 42.0 0.0 0
98.00 TWX1422H98 0.25 0.00 0.03 11.0 0.25 85.0 0.0 0
98.00 TWX1429H98 0.25 0.00 0.01 31.0 0.25 42.0 0.0 0
99.00 TWX1422H99 0.25 0.00 0.02 11.0 0.25 97.0 0.0 0
99.00 TWX1429H99 0.25 0.00 0.01 29.0 0.25 87.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1422T55 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
60.00 TWX1422T60 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
60.00 TWX1429T60 0.25 0.00 0.01 31.0 0.25 117.0 0.0 0
62.50 TWX1422T62.5 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
62.50 TWX1429T62.5 0.25 0.00 0.03 31.0 0.25 94.0 0.0 0
65.00 TWX1422T65 0.25 0.00 0.02 25.0 0.25 42.0 0.0 0
65.00 TWX1429T65 0.25 0.00 0.03 83.0 0.25 127.0 0.0 0
66.50 TWX1422T66.5 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
67.00 TWX1422T67 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
67.50 TWX1422T67.5 0.25 0.00 0.03 108.0 0.25 42.0 0.0 0
67.50 TWX1429T67.5 0.23 0.00 0.01 42.0 0.12 65.0 0.0 0
68.00 TWX1422T68 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
68.50 TWX1422T68.5 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
69.00 TWX1422T69 0.25 0.00 0.00 0.0 0.25 105.0 0.0 0
69.50 TWX1422T69.5 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
70.00 TWX1422T70 0.11 -0.14 0.05 10.0 0.25 279.0 10.0 16
70.00 TWX1429T70 0.10 -0.13 0.01 11.0 0.12 21.0 20.0 21
70.50 TWX1422T70.5 0.10 0.00 0.01 10.0 0.25 131.0 0.0 0
71.00 TWX1422T71 0.25 0.00 0.01 39.0 0.25 109.0 0.0 0
71.50 TWX1422T71.5 0.25 0.00 0.05 20.0 0.25 96.0 0.0 0
72.00 TWX1422T72 0.25 0.00 0.01 49.0 0.25 119.0 0.0 0
72.50 TWX1422T72.5 0.54 0.53 0.01 5.0 0.02 1.0 7.0 185
72.50 TWX1429T72.5 0.07 -0.11 0.03 86.0 0.17 175.0 58.0 245
73.00 TWX1422T73 0.18 -0.07 0.05 213.0 0.16 108.0 5.0 26
73.00 TWX1429T73 0.10 -0.02 0.03 180.0 0.18 192.0 29.0 2
73.50 TWX1422T73.5 0.89 0.64 0.01 1405.0 0.25 344.0 14.0 14
73.50 TWX1429T73.5 0.16 -0.09 0.08 202.0 0.19 393.0 237.0 7
74.00 TWX1422T74 0.19 -0.06 0.10 167.0 0.25 402.0 56.0 63
74.00 TWX1429T74 0.29 -0.05 0.15 41.0 0.28 136.0 10.0 4
74.50 TWX1422T74.5 0.16 0.05 0.11 40.0 0.16 185.0 20.0 25
74.50 TWX1429T74.5 0.25 -0.17 0.22 31.0 0.36 136.0 44.0 13
75.00 TWX1422T75 0.10 -0.08 0.02 60.0 0.11 48.0 10.0 80
75.00 TWX1429T75 0.45 -0.11 0.27 32.0 0.45 184.0 20.0 116
76.00 TWX1422T76 0.23 -0.15 0.13 10.0 0.33 177.0 305.0 9
76.00 TWX1429T76 0.67 -0.15 0.61 6.0 0.76 24.0 17.0 36
77.00 TWX1422T77 0.40 -0.25 0.43 11.0 0.69 747.0 101.0 34
77.00 TWX1429T77 1.02 -0.23 1.05 95.0 1.35 493.0 500.0 5
78.00 TWX1422T78 0.99 -0.27 1.08 31.0 1.32 101.0 33.0 165
78.00 TWX1429T78 1.93 0.00 1.64 99.0 2.02 592.0 0.0 0
79.00 TWX1422T79 1.87 0.00 1.61 748.0 2.21 24.0 0.0 0
79.00 TWX1429T79 2.45 0.00 2.10 1023.0 2.87 667.0 0.0 0
80.00 TWX1422T80 3.25 0.65 2.48 480.0 3.20 41.0 1.0 47
80.00 TWX1429T80 3.73 0.48 3.00 932.0 4.00 744.0 1.0 1
81.00 TWX1422T81 3.60 0.00 3.40 26.0 4.25 11.0 0.0 0
81.00 TWX1429T81 4.00 0.00 3.90 120.0 4.95 133.0 0.0 0
82.00 TWX1422T82 3.50 0.00 4.45 26.0 5.25 11.0 0.0 0
82.00 TWX1429T82 5.00 0.00 4.80 83.0 5.90 88.0 0.0 0
83.00 TWX1422T83 5.15 0.00 5.35 27.0 6.25 11.0 0.0 0
83.00 TWX1429T83 5.55 0.00 5.80 82.0 6.95 225.0 0.0 0
84.00 TWX1422T84 6.20 0.00 6.25 28.0 7.50 25.0 0.0 0
84.00 TWX1429T84 6.95 0.00 6.80 123.0 7.85 130.0 0.0 0
85.00 TWX1422T85 11.10 4.00 7.40 151.0 8.60 141.0 50.0 32
85.00 TWX1429T85 7.50 0.00 7.80 63.0 9.00 295.0 0.0 0
86.00 TWX1422T86 7.20 0.00 7.00 31.0 9.20 11.0 0.0 0
86.00 TWX1429T86 7.55 0.00 8.80 63.0 9.85 275.0 0.0 0
87.00 TWX1422T87 7.75 0.00 8.40 31.0 11.95 31.0 0.0 0
87.00 TWX1429T87 8.85 0.00 8.75 82.0 10.85 290.0 0.0 0
88.00 TWX1422T88 9.00 0.00 9.40 31.0 12.90 31.0 0.0 0
88.00 TWX1429T88 9.80 0.00 9.75 36.0 13.20 115.0 0.0 0
89.00 TWX1422T89 9.75 0.00 10.35 44.0 13.70 54.0 0.0 0
89.00 TWX1429T89 10.25 0.00 10.75 21.0 14.00 90.0 0.0 0
90.00 TWX1422T90 11.20 0.00 11.35 44.0 14.70 54.0 0.0 0
90.00 TWX1429T90 11.50 0.00 11.80 39.0 15.00 53.0 0.0 0
91.00 TWX1422T91 12.20 0.00 12.35 44.0 15.70 54.0 0.0 0
91.00 TWX1429T91 12.50 0.00 12.75 41.0 16.00 53.0 0.0 0
92.00 TWX1422T92 13.20 0.00 13.10 55.0 16.85 61.0 0.0 0
92.00 TWX1429T92 13.05 0.00 13.50 52.0 17.20 62.0 0.0 0
93.00 TWX1422T93 13.90 0.00 14.35 44.0 17.70 54.0 0.0 0
93.00 TWX1429T93 14.55 0.00 14.40 57.0 18.00 53.0 0.0 0
94.00 TWX1422T94 14.75 0.00 15.35 44.0 18.70 54.0 0.0 0
94.00 TWX1429T94 15.05 0.00 15.40 54.0 19.00 106.0 0.0 0
95.00 TWX1422T95 16.20 0.00 16.10 55.0 20.10 70.0 0.0 0
95.00 TWX1429T95 16.10 0.00 16.35 57.0 20.05 110.0 0.0 0
96.00 TWX1422T96 16.75 0.00 17.05 57.0 21.25 70.0 0.0 0
96.00 TWX1429T96 17.10 0.00 17.35 57.0 21.60 58.0 0.0 0
97.00 TWX1422T97 17.75 0.00 18.10 57.0 22.15 68.0 0.0 0
97.00 TWX1429T97 18.10 0.00 18.65 43.0 22.05 111.0 0.0 0
98.00 TWX1422T98 18.75 0.00 19.35 45.0 22.90 57.0 0.0 0
98.00 TWX1429T98 19.10 0.00 19.10 68.0 23.50 135.0 0.0 0
99.00 TWX1422T99 19.75 0.00 20.05 50.0 22.25 11.0 0.0 0
99.00 TWX1429T99 20.65 0.00 21.20 191.0 23.40 259.0 0.0 0
Trading Center