$80.05 -0.54 (-0.67%) Time Warner Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 80.05
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.54 (-0.67%)
Prev Close: 80.59
Open: 81.33
Bid: 80.00
Ask: 80.02
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1422K55 24.60 0.00 24.65 105.0 25.35 20.0 0.0 0
57.50 TWX1422K57.5 21.40 0.00 20.40 20.0 24.90 41.0 0.0 0
60.00 TWX1422K60 9.30 -10.00 18.15 21.0 22.35 20.0 4.0 5
60.00 TWX1428K60 19.95 0.00 19.15 34.0 22.20 65.0 0.0 0
62.50 TWX1422K62.5 16.20 0.00 15.55 139.0 17.70 21.0 0.0 0
65.00 TWX1422K65 10.55 -4.15 14.65 194.0 15.50 70.0 2.0 28
65.00 TWX1428K65 14.25 0.00 12.90 20.0 17.50 20.0 0.0 0
65.50 TWX1422K65.5 13.50 0.00 12.70 96.0 14.70 73.0 0.0 0
65.50 TWX1428K65.5 13.75 0.00 12.60 31.0 14.95 180.0 0.0 0
66.00 TWX1422K66 12.00 -1.30 11.95 10.0 16.00 10.0 10.0 10
66.00 TWX1428K66 6.40 -7.55 13.70 270.0 16.05 120.0 164.0 130
66.50 TWX1422K66.5 12.40 0.00 11.45 96.0 15.80 76.0 0.0 0
66.50 TWX1428K66.5 12.75 0.00 11.45 20.0 16.00 20.0 0.0 0
67.00 TWX1422K67 11.90 0.00 11.00 105.0 14.75 10.0 0.0 0
67.00 TWX1428K67 12.25 0.00 12.65 81.0 15.30 10.0 0.0 0
67.50 TWX1422K67.5 7.40 -5.05 11.85 207.0 12.75 50.0 10.0 10
67.50 TWX1428K67.5 11.75 0.00 11.05 1.0 14.65 1.0 0.0 0
68.00 TWX1422K68 11.50 0.00 10.05 21.0 13.80 10.0 0.0 0
68.00 TWX1428K68 10.95 0.00 9.80 10.0 14.35 10.0 0.0 0
68.50 TWX1422K68.5 11.00 0.00 9.65 45.0 13.30 21.0 0.0 0
68.50 TWX1428K68.5 10.75 0.00 9.40 1.0 13.70 11.0 0.0 0
69.00 TWX1422K69 10.95 0.00 10.05 138.0 11.95 11.0 0.0 0
69.00 TWX1428K69 10.25 0.00 9.75 21.0 13.30 32.0 0.0 0
69.50 TWX1422K69.5 10.45 0.00 9.55 124.0 12.60 1.0 0.0 0
69.50 TWX1428K69.5 9.85 0.00 9.65 10.0 12.80 32.0 0.0 0
70.00 TWX1422K70 8.68 -1.37 9.70 385.0 10.15 209.0 1.0 136
70.00 TWX1428K70 9.35 0.00 9.40 38.0 12.30 32.0 0.0 0
70.50 TWX1422K70.5 9.75 0.00 8.60 186.0 9.75 11.0 0.0 0
70.50 TWX1428K70.5 8.75 0.00 8.20 22.0 11.95 1.0 0.0 0
71.00 TWX1422K71 8.78 -0.47 8.10 568.0 9.20 505.0 20.0 5
71.00 TWX1428K71 8.25 0.00 7.55 25.0 11.30 21.0 0.0 0
71.50 TWX1422K71.5 5.25 -3.50 8.15 841.0 8.70 45.0 31.0 31
71.50 TWX1428K71.5 8.75 0.00 7.10 21.0 10.85 21.0 0.0 0
72.00 TWX1422K72 5.60 -2.65 7.70 831.0 8.20 121.0 11.0 43
72.00 TWX1428K72 8.20 0.00 6.80 11.0 10.30 21.0 0.0 0
72.50 TWX1422K72.5 7.56 -0.19 7.20 1185.0 7.70 362.0 5.0 234
72.50 TWX1428K72.5 7.80 0.00 6.80 100.0 8.15 22.0 0.0 0
73.00 TWX1422K73 4.05 -3.20 6.70 1272.0 7.15 210.0 61.0 101
73.00 TWX1428K73 7.20 0.00 6.60 24.0 7.95 21.0 0.0 0
73.50 TWX1422K73.5 4.75 -2.00 6.15 552.0 6.65 344.0 40.0 62
73.50 TWX1428K73.5 6.70 0.00 5.80 100.0 7.15 22.0 0.0 0
74.00 TWX1422K74 6.00 -0.25 5.90 78.0 6.15 340.0 1.0 61
74.00 TWX1428K74 6.20 0.00 5.60 108.0 6.65 335.0 0.0 0
74.50 TWX1422K74.5 3.70 -2.10 5.20 505.0 5.65 48.0 62.0 52
74.50 TWX1428K74.5 5.70 0.00 5.10 428.0 6.15 62.0 0.0 0
75.00 TWX1422K75 6.54 0.00 4.90 437.0 5.15 130.0 4.0 1,865
75.00 TWX1428K75 5.60 0.30 4.70 408.0 5.65 329.0 10.0 20
76.00 TWX1422K76 3.85 -0.45 3.85 775.0 4.15 145.0 4.0 146
76.00 TWX1428K76 5.00 0.75 3.70 241.0 4.65 217.0 1.0 1
77.00 TWX1428K77 3.30 0.00 2.68 378.0 3.65 217.0 0.0 0
77.50 TWX1422K77.5 2.56 -0.54 2.46 85.0 2.65 118.0 226.0 1,035
78.00 TWX1428K78 1.74 -0.72 1.86 770.0 2.62 566.0 2.0 2,512
79.00 TWX1422K79 1.10 -0.66 0.92 477.0 1.15 477.0 20.0 742
79.00 TWX1428K79 0.94 -0.61 1.14 60.0 1.63 478.0 2.0 2
80.00 TWX1422K80 0.05 -0.65 0.01 1.0 0.09 179.0 2184.0 5,421
80.00 TWX1428K80 0.58 -0.92 0.58 32.0 0.70 206.0 41.0 105
81.00 TWX1422K81 0.02 -0.16 0.01 10.0 0.07 293.0 46.0 2,292
81.00 TWX1428K81 0.25 -0.26 0.25 33.0 0.37 398.0 31.0 43
82.00 TWX1428K82 0.15 -0.09 0.05 238.0 0.28 557.0 10.0 3,533
82.50 TWX1422K82.5 0.15 0.08 0.01 20.0 0.17 2.0 1.0 3,216
83.00 TWX1428K83 0.26 0.00 0.01 23.0 0.12 20.0 1.0 12
84.00 TWX1422K84 0.06 -0.41 0.01 41.0 0.25 166.0 5.0 22
84.00 TWX1428K84 0.01 0.00 0.01 11.0 0.25 56.0 0.0 0
85.00 TWX1422K85 0.01 0.00 0.01 21.0 0.09 234.0 10.0 1,152
85.00 TWX1428K85 0.41 0.00 0.01 55.0 0.09 22.0 0.0 0
86.00 TWX1422K86 0.07 -0.43 0.01 10.0 0.50 229.0 1.0 44
86.00 TWX1428K86 0.50 0.00 0.01 40.0 0.50 56.0 0.0 0
87.00 TWX1428K87 0.24 0.00 0.01 40.0 0.25 46.0 0.0 0
87.50 TWX1422K87.5 0.15 -0.07 0.02 264.0 0.23 440.0 7.0 179
88.00 TWX1428K88 0.36 0.00 0.01 38.0 0.37 166.0 0.0 0
89.00 TWX1422K89 0.25 0.00 0.01 58.0 0.25 213.0 0.0 0
89.00 TWX1428K89 0.16 0.00 0.04 10.0 0.17 165.0 0.0 0
90.00 TWX1422K90 0.03 -0.33 0.02 34.0 0.03 21.0 1.0 3
90.00 TWX1428K90 0.25 0.00 0.01 10.0 0.25 166.0 0.0 0
91.00 TWX1422K91 0.50 0.00 0.01 10.0 0.50 69.0 0.0 0
91.00 TWX1428K91 0.36 0.00 0.01 69.0 0.37 22.0 0.0 0
92.00 TWX1428K92 0.25 0.00 0.01 10.0 0.25 22.0 0.0 0
93.00 TWX1428K93 1.35 0.00 0.00 0.0 0.50 166.0 0.0 0
94.00 TWX1422K94 0.25 0.00 0.01 21.0 0.25 69.0 0.0 0
94.00 TWX1428K94 0.25 0.00 0.00 0.0 0.26 166.0 0.0 0
95.00 TWX1422K95 0.31 0.00 0.01 10.0 0.31 69.0 0.0 0
95.00 TWX1428K95 0.25 0.00 0.01 21.0 0.26 166.0 0.0 0
96.00 TWX1422K96 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
99.00 TWX1422K99 0.36 0.00 0.00 0.0 0.25 216.0 0.0 0
100.00 TWX1422K100 0.50 0.00 0.01 56.0 0.50 214.0 0.0 0
100.00 TWX1428K100 0.14 0.00 0.00 0.0 0.15 116.0 0.0 0
101.00 TWX1422K101 0.14 0.00 0.00 0.0 0.14 195.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1422W55 0.05 -0.43 0.01 20.0 0.25 198.0 15.0 15
57.50 TWX1422W57.5 0.25 0.00 0.01 10.0 0.25 69.0 0.0 0
60.00 TWX1422W60 0.39 0.25 0.01 10.0 0.02 10.0 10.0 10
60.00 TWX1428W60 0.25 0.00 0.01 11.0 0.25 184.0 0.0 0
62.50 TWX1422W62.5 0.14 0.00 0.01 10.0 0.14 155.0 0.0 0
65.00 TWX1422W65 0.07 -0.43 0.02 10.0 0.02 5.0 4.0 145
65.00 TWX1428W65 0.50 0.00 0.01 43.0 0.50 22.0 0.0 0
65.50 TWX1422W65.5 0.14 0.00 0.03 10.0 0.14 155.0 0.0 0
65.50 TWX1428W65.5 0.50 0.00 0.01 10.0 0.50 22.0 0.0 0
66.00 TWX1422W66 0.36 0.00 0.01 10.0 0.25 230.0 0.0 0
66.00 TWX1428W66 0.65 0.42 0.01 51.0 0.23 22.0 1.0 1
66.50 TWX1422W66.5 0.25 0.00 0.04 10.0 0.25 213.0 0.0 0
66.50 TWX1428W66.5 0.50 0.00 0.01 56.0 0.50 56.0 0.0 0
67.00 TWX1422W67 0.25 0.00 0.08 10.0 0.25 214.0 0.0 0
67.00 TWX1428W67 0.50 0.00 0.01 23.0 0.50 56.0 0.0 0
67.50 TWX1422W67.5 0.08 -0.28 0.01 10.0 0.02 3.0 1.0 271
67.50 TWX1428W67.5 0.50 0.00 0.01 23.0 0.50 56.0 0.0 0
68.00 TWX1422W68 0.14 0.00 0.01 298.0 0.14 193.0 0.0 0
68.00 TWX1428W68 1.05 0.82 0.01 34.0 0.23 166.0 12.0 12
68.50 TWX1422W68.5 0.25 0.00 0.01 10.0 0.25 213.0 0.0 0
68.50 TWX1428W68.5 0.50 0.00 0.01 10.0 0.50 46.0 0.0 0
69.00 TWX1422W69 0.15 0.00 0.01 34.0 0.15 188.0 0.0 0
69.00 TWX1428W69 0.50 0.00 0.01 40.0 0.50 46.0 0.0 0
69.50 TWX1422W69.5 0.26 0.00 0.01 39.0 0.26 215.0 0.0 0
69.50 TWX1428W69.5 0.50 0.00 0.01 43.0 0.50 46.0 0.0 0
70.00 TWX1422W70 0.09 -0.28 0.01 39.0 0.02 14.0 1.0 562
70.00 TWX1428W70 1.51 1.01 0.01 45.0 0.50 172.0 10.0 10
70.50 TWX1422W70.5 0.10 -0.16 0.01 39.0 0.26 69.0 20.0 20
70.50 TWX1428W70.5 0.50 0.00 0.01 10.0 0.50 46.0 0.0 0
71.00 TWX1422W71 0.27 0.12 0.01 10.0 0.15 442.0 5.0 171
71.00 TWX1428W71 0.50 0.00 0.01 10.0 0.50 46.0 0.0 0
71.50 TWX1422W71.5 0.37 0.00 0.01 47.0 0.37 69.0 0.0 0
71.50 TWX1428W71.5 0.50 0.00 0.01 10.0 0.50 166.0 0.0 0
72.00 TWX1422W72 0.02 0.00 0.02 3.0 0.15 71.0 3.0 7
72.00 TWX1428W72 0.05 -0.45 0.05 1.0 0.50 22.0 1.0 1
72.50 TWX1422W72.5 0.01 -0.24 0.02 35.0 0.01 10.0 1.0 794
72.50 TWX1428W72.5 0.38 -0.12 0.03 258.0 0.50 75.0 3.0 8
73.00 TWX1422W73 0.15 0.13 0.03 39.0 0.04 78.0 1.0 411
73.00 TWX1428W73 0.90 0.62 0.03 113.0 0.25 166.0 6.0 6
73.50 TWX1422W73.5 0.24 -0.12 0.03 150.0 0.36 69.0 10.0 13
73.50 TWX1428W73.5 0.90 0.74 0.01 10.0 0.38 205.0 2.0 2
74.00 TWX1422W74 0.01 -0.49 0.01 20.0 0.50 529.0 10.0 127
74.00 TWX1428W74 0.33 0.05 0.01 21.0 0.25 193.0 4.0 4
74.50 TWX1422W74.5 0.05 -0.20 0.05 4.0 0.25 483.0 2880.0 224
74.50 TWX1428W74.5 0.53 0.52 0.01 10.0 0.25 207.0 13.0 14
75.00 TWX1422W75 0.01 -0.24 0.01 2.0 0.03 22.0 1.0 1,424
75.00 TWX1428W75 0.09 0.08 0.01 10.0 0.25 234.0 4.0 16
76.00 TWX1422W76 0.08 -0.38 0.01 123.0 0.25 435.0 6.0 162
76.00 TWX1428W76 0.46 0.43 0.03 855.0 0.25 349.0 1.0 33
77.00 TWX1428W77 0.22 0.17 0.05 1137.0 0.25 202.0 67.0 74
77.50 TWX1422W77.5 0.05 -0.17 0.02 11.0 0.15 312.0 1.0 1,399
78.00 TWX1428W78 0.22 0.00 0.20 104.0 0.33 455.0 10.0 10
79.00 TWX1422W79 0.25 0.23 0.02 22.0 0.10 416.0 20.0 249
79.00 TWX1428W79 0.52 0.07 0.39 10.0 0.49 25.0 130.0 141
80.00 TWX1422W80 0.05 -0.07 0.05 1.0 0.19 549.0 16.0 255
80.00 TWX1428W80 0.85 0.10 0.77 517.0 0.99 217.0 5.0 121
81.00 TWX1422W81 1.00 0.42 0.76 303.0 1.10 67.0 10.0 58
81.00 TWX1428W81 1.25 0.06 1.33 656.0 1.84 371.0 1.0 1
82.00 TWX1428W82 5.70 4.05 2.08 617.0 2.76 437.0 2.0 4
82.50 TWX1422W82.5 0.91 0.00 1.04 1222.0 2.80 592.0 3.0 50
83.00 TWX1428W83 1.96 0.00 2.55 258.0 3.65 62.0 0.0 0
84.00 TWX1422W84 2.17 0.00 2.40 744.0 4.40 316.0 0.0 0
84.00 TWX1428W84 2.61 0.00 2.75 246.0 4.70 61.0 0.0 0
85.00 TWX1422W85 4.74 1.59 3.40 1238.0 5.30 496.0 10.0 30
85.00 TWX1428W85 3.90 0.00 3.70 495.0 5.70 70.0 10.0 18
86.00 TWX1422W86 3.20 0.00 4.25 746.0 6.95 260.0 0.0 0
86.00 TWX1428W86 4.50 0.00 4.70 285.0 6.75 70.0 0.0 0
87.00 TWX1428W87 5.50 0.00 5.60 255.0 7.75 58.0 0.0 0
87.50 TWX1422W87.5 5.25 0.00 5.65 363.0 8.75 81.0 0.0 0
88.00 TWX1428W88 6.45 0.00 6.45 35.0 9.70 34.0 0.0 0
89.00 TWX1422W89 6.25 0.00 7.15 396.0 9.45 215.0 0.0 0
89.00 TWX1428W89 7.45 0.00 7.20 35.0 11.00 22.0 0.0 0
90.00 TWX1422W90 7.35 0.00 8.00 99.0 10.75 63.0 0.0 0
90.00 TWX1428W90 8.00 0.00 8.45 21.0 12.60 21.0 0.0 0
91.00 TWX1422W91 8.25 0.00 8.55 21.0 12.60 11.0 0.0 0
91.00 TWX1428W91 8.55 0.00 9.05 21.0 13.05 22.0 0.0 0
92.00 TWX1428W92 9.55 0.00 10.15 21.0 14.45 22.0 0.0 0
93.00 TWX1428W93 10.45 0.00 11.15 10.0 15.55 10.0 0.0 0
94.00 TWX1422W94 11.10 0.00 11.70 10.0 16.15 10.0 0.0 0
94.00 TWX1428W94 11.55 0.00 12.05 10.0 16.55 21.0 0.0 0
95.00 TWX1422W95 12.10 0.00 12.65 20.0 17.20 10.0 0.0 0
95.00 TWX1428W95 12.35 0.00 12.95 10.0 17.50 20.0 0.0 0
96.00 TWX1422W96 13.05 0.00 13.80 20.0 18.30 21.0 0.0 0
99.00 TWX1422W99 16.20 0.00 16.70 31.0 21.45 20.0 0.0 0
100.00 TWX1422W100 17.15 0.00 17.70 31.0 22.25 10.0 0.0 0
100.00 TWX1428W100 17.65 0.00 18.25 45.0 21.35 18.0 0.0 0
101.00 TWX1422W101 18.95 0.00 18.95 35.0 22.40 10.0 0.0 0