Time Warner Inc $77.32

up +0.29


2/9/2014 04:00 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 77.32
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.29 (0.38 %)
Prev Close: 77.03
Open: 76.83
Bid: 75.50
Ask: 77.35
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 5%
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1405I55 20.75 0.00 20.10 484.0 24.25 280.0 0.0 0
60.00 TWX1405I60 14.70 0.00 15.00 110.0 19.35 100.0 0.0 0
60.00 TWX1420I60 16.20 0.00 15.10 700.0 19.35 448.0 0.0 0
62.50 TWX1405I62.5 12.25 0.00 12.55 58.0 16.80 52.0 0.0 0
62.50 TWX1420I62.5 13.85 0.00 12.60 86.0 16.80 72.0 0.0 0
65.00 TWX1405I65 9.75 0.00 10.10 70.0 14.35 61.0 0.0 0
65.00 TWX1412I65 11.30 0.00 10.25 915.0 14.30 433.0 0.0 0
65.00 TWX1420I65 12.10 0.00 11.25 903.0 12.75 182.0 20.0 20
65.00 TWX1426I65 9.00 -2.30 10.25 714.0 14.35 375.0 2.0 2
66.00 TWX1426I66 10.30 0.00 9.25 239.0 13.35 116.0 0.0 0
67.00 TWX1426I67 8.60 0.00 8.20 239.0 12.35 106.0 0.0 0
67.50 TWX1405I67.5 7.25 0.00 7.70 42.0 11.80 63.0 0.0 0
67.50 TWX1412I67.5 8.45 0.00 7.55 417.0 10.35 61.0 0.0 0
67.50 TWX1420I67.5 8.85 0.00 8.60 332.0 10.40 102.0 0.0 0
67.50 TWX1426I67.5 8.85 0.00 7.75 239.0 11.80 106.0 0.0 0
68.00 TWX1426I68 8.55 0.00 7.20 239.0 11.40 118.0 0.0 0
68.50 TWX1405I68.5 6.25 0.00 6.70 42.0 10.80 42.0 0.0 0
68.50 TWX1420I68.5 8.05 0.00 7.60 343.0 9.40 101.0 0.0 0
68.50 TWX1426I68.5 7.90 0.00 7.00 227.0 9.40 58.0 0.0 0
69.00 TWX1405I69 5.70 0.00 6.15 72.0 10.30 63.0 0.0 0
69.00 TWX1420I69 7.40 0.00 7.10 336.0 8.90 101.0 0.0 0
69.00 TWX1426I69 7.50 0.00 7.35 192.0 9.10 64.0 0.0 0
69.50 TWX1405I69.5 7.05 0.00 5.55 96.0 9.10 76.0 0.0 0
69.50 TWX1420I69.5 7.15 0.00 6.75 369.0 8.35 91.0 0.0 0
69.50 TWX1426I69.5 6.90 0.00 6.85 217.0 8.45 48.0 0.0 0
70.00 TWX1405I70 6.45 0.00 5.10 464.0 8.85 157.0 0.0 0
70.00 TWX1412I70 6.65 0.00 6.25 493.0 7.95 64.0 0.0 0
70.00 TWX1420I70 7.30 0.70 6.60 925.0 7.70 170.0 1.0 13
70.00 TWX1426I70 6.65 0.00 6.40 211.0 7.95 51.0 0.0 0
70.50 TWX1405I70.5 6.05 0.00 4.80 159.0 8.00 151.0 0.0 0
70.50 TWX1420I70.5 6.15 0.00 5.65 347.0 7.45 105.0 0.0 0
70.50 TWX1426I70.5 6.05 0.00 6.10 221.0 7.65 60.0 0.0 0
71.00 TWX1405I71 5.55 0.00 5.20 151.0 7.25 151.0 0.0 0
71.00 TWX1420I71 5.70 0.00 5.35 370.0 6.90 107.0 0.0 0
71.00 TWX1426I71 5.75 0.00 5.75 198.0 7.10 44.0 0.0 0
71.50 TWX1405I71.5 5.10 0.00 4.75 129.0 6.55 115.0 0.0 0
71.50 TWX1420I71.5 5.25 0.00 4.90 347.0 6.25 87.0 0.0 0
71.50 TWX1426I71.5 5.15 0.00 5.30 156.0 6.40 40.0 0.0 0
72.00 TWX1405I72 3.70 0.00 4.25 129.0 6.05 115.0 0.0 0
72.00 TWX1420I72 4.85 0.00 4.45 347.0 5.75 83.0 0.0 0
72.00 TWX1426I72 4.75 0.00 4.85 1168.0 5.90 258.0 0.0 0
72.50 TWX1405I72.5 4.15 0.00 3.75 448.0 5.70 113.0 0.0 0
72.50 TWX1412I72.5 4.35 0.00 4.15 372.0 5.65 66.0 0.0 0
72.50 TWX1420I72.5 4.45 0.00 4.00 948.0 5.40 187.0 50.0 85
72.50 TWX1426I72.5 4.55 0.00 4.60 1167.0 5.40 182.0 0.0 0
73.00 TWX1405I73 3.70 0.00 3.25 507.0 5.05 145.0 0.0 0
73.00 TWX1412I73 3.85 0.00 3.75 322.0 5.05 65.0 0.0 0
73.00 TWX1420I73 4.00 0.00 3.80 1206.0 4.95 455.0 0.0 0
73.00 TWX1426I73 4.70 0.50 4.20 1145.0 4.95 221.0 1.0 2
73.50 TWX1405I73.5 2.15 -1.10 2.78 418.0 4.55 66.0 5.0 15
73.50 TWX1412I73.5 3.10 -0.35 3.05 727.0 4.45 190.0 3.0 3
73.50 TWX1420I73.5 3.60 0.00 3.35 1229.0 4.35 380.0 0.0 0
73.50 TWX1426I73.5 3.60 0.00 3.80 1121.0 4.65 324.0 0.0 0
74.00 TWX1405I74 2.20 -0.62 2.14 798.0 4.15 113.0 12.0 4
74.00 TWX1412I74 1.90 -1.25 2.63 1117.0 3.95 374.0 6.0 33
74.00 TWX1420I74 3.50 0.00 2.84 1213.0 3.95 410.0 5.0 6
74.00 TWX1426I74 4.02 0.57 3.40 1045.0 4.25 395.0 8.0 68
74.50 TWX1405I74.5 2.50 0.00 2.10 1290.0 3.30 146.0 2.0 2
74.50 TWX1412I74.5 2.57 0.00 2.20 1305.0 3.35 494.0 0.0 0
74.50 TWX1420I74.5 3.45 0.60 3.10 220.0 3.40 186.0 8.0 53
74.50 TWX1426I74.5 3.50 0.45 3.05 1049.0 3.95 503.0 5.0 9
75.00 TWX1405I75 2.20 0.10 1.92 1243.0 2.82 195.0 10.0 79
75.00 TWX1412I75 2.40 0.29 2.00 1317.0 2.78 71.0 5.0 54
75.00 TWX1420I75 2.50 0.00 2.45 261.0 2.96 20.0 2.0 2,710
75.00 TWX1426I75 2.80 0.07 2.73 1033.0 3.45 358.0 1.0 12
76.00 TWX1405I76 1.37 0.16 1.40 220.0 1.84 477.0 5.0 27
76.00 TWX1412I76 1.89 0.37 1.77 65.0 2.01 151.0 12.0 16
76.00 TWX1420I76 1.90 -0.10 1.87 1095.0 2.35 374.0 120.0 17
76.00 TWX1426I76 2.09 0.00 2.14 858.0 2.72 321.0 0.0 0
77.00 TWX1405I77 0.60 -0.20 0.71 64.0 0.90 158.0 45.0 54
77.00 TWX1412I77 1.25 0.11 1.19 42.0 1.50 609.0 9.0 200
77.00 TWX1426I77 1.95 0.40 1.55 1751.0 2.03 237.0 5.0 15
77.50 TWX1420I77.5 1.43 0.22 1.05 1173.0 1.38 175.0 21.0 2,263
78.00 TWX1405I78 0.30 -0.08 0.23 76.0 0.37 176.0 79.0 172
78.00 TWX1412I78 0.83 0.16 0.70 92.0 0.86 215.0 62.0 101
78.00 TWX1426I78 1.55 0.51 1.03 1065.0 1.51 202.0 2.0 82
79.00 TWX1405I79 0.20 0.11 0.03 11.0 0.20 180.0 2.0 20
79.00 TWX1412I79 0.57 0.18 0.42 23.0 0.50 30.0 1.0 3
79.00 TWX1420I79 0.75 0.13 0.62 429.0 0.76 29.0 22.0 254
79.00 TWX1426I79 1.07 0.21 0.67 2220.0 1.11 143.0 1.0 54
80.00 TWX1405I80 0.25 0.00 0.01 2128.0 0.15 216.0 14.0 121
80.00 TWX1412I80 0.37 0.00 0.16 715.0 0.45 597.0 20.0 84
80.00 TWX1420I80 0.41 -0.08 0.36 1098.0 0.54 201.0 46.0 4,907
80.00 TWX1426I80 0.64 -0.09 0.54 1030.0 0.82 191.0 1.0 57
81.00 TWX1405I81 0.20 -0.05 0.03 11.0 0.24 164.0 10.0 260
81.00 TWX1412I81 0.08 0.00 0.05 11.0 0.50 405.0 0.0 0
81.00 TWX1420I81 0.45 0.22 0.05 1496.0 0.34 57.0 100.0 669
81.00 TWX1426I81 0.56 0.16 0.35 1096.0 0.60 102.0 3.0 4
82.00 TWX1405I82 0.25 0.00 0.01 422.0 0.05 21.0 0.0 0
82.00 TWX1412I82 0.18 0.17 0.10 11.0 0.50 231.0 1.0 1
82.00 TWX1426I82 0.25 0.00 0.10 1312.0 0.53 299.0 0.0 0
82.50 TWX1420I82.5 0.21 0.12 0.03 11.0 0.29 270.0 171.0 481
83.00 TWX1405I83 0.25 0.00 0.01 31.0 0.06 21.0 0.0 0
83.00 TWX1412I83 0.25 0.00 0.01 1484.0 0.50 253.0 0.0 0
83.00 TWX1426I83 0.40 0.24 0.13 11.0 0.50 288.0 20.0 250
84.00 TWX1405I84 0.38 0.32 0.01 43.0 0.06 21.0 10.0 10
84.00 TWX1412I84 0.25 0.00 0.03 89.0 0.50 223.0 0.0 0
84.00 TWX1420I84 0.02 0.00 0.08 11.0 0.47 244.0 0.0 0
84.00 TWX1426I84 0.41 0.32 0.08 372.0 0.33 205.0 71.0 70
85.00 TWX1405I85 0.05 0.00 0.01 10.0 0.05 21.0 20.0 35
85.00 TWX1412I85 0.25 0.00 0.02 46.0 0.21 21.0 0.0 0
85.00 TWX1420I85 0.03 -0.09 0.06 11.0 0.15 137.0 70.0 1,590
85.00 TWX1426I85 0.04 0.00 0.01 995.0 0.45 327.0 0.0 0
86.00 TWX1405I86 0.05 0.00 0.01 31.0 0.05 21.0 0.0 0
86.00 TWX1412I86 0.25 0.00 0.01 46.0 0.22 21.0 0.0 0
86.00 TWX1420I86 0.25 0.00 0.04 11.0 0.14 32.0 0.0 0
86.00 TWX1426I86 0.20 0.19 0.10 11.0 0.50 402.0 20.0 20
87.00 TWX1405I87 0.05 0.00 0.01 31.0 0.05 21.0 0.0 0
87.00 TWX1412I87 0.22 0.00 0.01 32.0 0.50 32.0 0.0 0
87.00 TWX1426I87 0.25 0.00 0.01 348.0 0.50 158.0 0.0 0
87.50 TWX1420I87.5 0.15 -0.10 0.02 11.0 0.13 90.0 1.0 202
88.00 TWX1405I88 0.05 0.00 0.03 11.0 0.05 21.0 0.0 0
88.00 TWX1412I88 0.22 0.00 0.02 28.0 0.49 32.0 0.0 0
88.00 TWX1426I88 0.25 0.00 0.03 61.0 0.50 144.0 0.0 0
89.00 TWX1405I89 0.97 0.92 0.03 11.0 0.05 21.0 10.0 10
89.00 TWX1412I89 1.05 0.83 0.01 45.0 0.13 25.0 10.0 10
89.00 TWX1420I89 0.25 0.00 0.01 11.0 0.37 32.0 0.0 0
89.00 TWX1426I89 0.25 0.00 0.01 79.0 0.50 131.0 0.0 0
90.00 TWX1405I90 0.75 0.70 0.03 10.0 0.05 21.0 10.0 60
90.00 TWX1412I90 0.22 0.00 0.01 10.0 0.14 21.0 0.0 0
90.00 TWX1420I90 0.12 -0.02 0.01 11.0 0.25 62.0 1.0 1,747
90.00 TWX1426I90 0.25 0.00 0.01 10.0 0.50 37.0 0.0 0
91.00 TWX1405I91 0.62 0.57 0.02 10.0 0.05 21.0 10.0 10
91.00 TWX1412I91 0.93 0.72 0.01 10.0 0.47 142.0 4.0 4
91.00 TWX1420I91 0.25 0.00 0.00 0.0 0.36 32.0 0.0 0
91.00 TWX1426I91 0.25 0.00 0.01 10.0 0.50 31.0 0.0 0
92.00 TWX1405I92 0.52 0.47 0.02 10.0 0.05 21.0 3.0 3
92.00 TWX1412I92 0.21 0.00 0.03 10.0 0.47 32.0 0.0 0
92.00 TWX1426I92 0.25 0.00 0.01 53.0 0.50 31.0 0.0 0
92.50 TWX1420I92.5 0.05 -0.20 0.05 5.0 0.15 21.0 5.0 35
93.00 TWX1405I93 0.25 0.00 0.01 10.0 0.30 31.0 0.0 0
93.00 TWX1412I93 0.25 0.00 0.01 11.0 0.47 32.0 0.0 0
93.00 TWX1426I93 0.25 0.00 0.01 11.0 0.50 142.0 0.0 0
94.00 TWX1405I94 0.25 0.00 0.01 10.0 0.30 31.0 0.0 0
94.00 TWX1412I94 0.40 0.15 0.01 3.0 0.47 142.0 4.0 4
94.00 TWX1420I94 0.25 0.00 0.00 0.0 0.35 32.0 0.0 0
95.00 TWX1405I95 0.25 0.00 0.01 10.0 0.30 31.0 0.0 0
95.00 TWX1412I95 0.25 0.00 0.01 10.0 0.47 32.0 0.0 0
95.00 TWX1420I95 0.33 0.08 0.01 3.0 0.35 92.0 13.0 1,153
96.00 TWX1405I96 0.25 0.00 0.01 20.0 0.30 31.0 0.0 0
96.00 TWX1412I96 0.25 0.00 0.01 10.0 0.47 32.0 0.0 0
96.00 TWX1420I96 0.25 0.00 0.00 0.0 0.35 32.0 0.0 0
97.00 TWX1405I97 0.25 0.00 0.01 10.0 0.30 31.0 0.0 0
97.00 TWX1412I97 0.25 0.00 0.04 10.0 0.47 32.0 0.0 0
98.00 TWX1405I98 0.25 0.00 0.04 11.0 0.30 31.0 0.0 0
98.00 TWX1412I98 0.25 0.00 0.01 10.0 0.47 32.0 0.0 0
99.00 TWX1405I99 0.25 0.00 0.02 10.0 0.30 31.0 0.0 0
99.00 TWX1412I99 0.25 0.00 0.02 10.0 0.47 32.0 0.0 0
99.00 TWX1420I99 0.25 0.00 0.00 0.0 0.34 31.0 0.0 0
100.00 TWX1405I100 0.25 0.00 0.00 0.0 0.30 69.0 0.0 0
100.00 TWX1412I100 0.07 -0.18 0.01 10.0 0.47 142.0 5.0 5
100.00 TWX1420I100 0.16 -0.09 0.16 23.0 0.20 90.0 100.0 185
101.00 TWX1412I101 0.25 0.00 0.03 11.0 0.47 21.0 0.0 0
101.00 TWX1420I101 0.25 0.00 0.00 0.0 0.34 31.0 0.0 0
102.00 TWX1412I102 0.25 0.00 0.00 0.0 0.47 142.0 0.0 0
105.00 TWX1420I105 0.25 0.00 0.02 11.0 0.34 43.0 0.0 0
110.00 TWX1420I110 0.25 0.00 0.00 0.0 0.34 106.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TWX1405U55 0.25 0.00 0.00 0.0 0.30 52.0 0.0 0
60.00 TWX1405U60 0.25 0.00 0.00 0.0 0.31 21.0 0.0 0
60.00 TWX1420U60 0.10 0.00 0.04 52.0 0.10 21.0 0.0 0
62.50 TWX1405U62.5 0.25 0.00 0.00 0.0 0.30 31.0 0.0 0
62.50 TWX1420U62.5 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
65.00 TWX1405U65 0.25 0.00 0.00 0.0 0.31 31.0 0.0 0
65.00 TWX1412U65 0.25 0.00 0.00 0.0 0.48 192.0 0.0 0
65.00 TWX1420U65 0.02 -0.23 0.05 30.0 0.42 106.0 37.0 1,270
65.00 TWX1426U65 0.25 0.00 0.01 10.0 0.50 132.0 0.0 0
66.00 TWX1426U66 0.25 0.00 0.01 31.0 0.50 31.0 0.0 0
67.00 TWX1426U67 0.29 0.10 0.01 31.0 0.50 306.0 2.0 3
67.50 TWX1405U67.5 0.25 0.00 0.00 0.0 0.31 31.0 0.0 0
67.50 TWX1412U67.5 0.25 0.00 0.00 0.0 0.49 38.0 0.0 0
67.50 TWX1420U67.5 0.07 -0.13 0.07 28.0 0.21 31.0 110.0 139
67.50 TWX1426U67.5 0.25 0.00 0.02 31.0 0.50 144.0 0.0 0
68.00 TWX1426U68 0.25 0.00 0.02 145.0 0.50 141.0 0.0 0
68.50 TWX1405U68.5 0.25 0.00 0.00 0.0 0.31 31.0 0.0 0
68.50 TWX1420U68.5 0.25 0.00 0.01 10.0 0.45 83.0 0.0 0
68.50 TWX1426U68.5 0.25 0.00 0.02 1028.0 0.50 136.0 0.0 0
69.00 TWX1405U69 0.25 0.00 0.00 0.0 0.31 31.0 0.0 0
69.00 TWX1420U69 0.18 -0.07 0.01 10.0 0.47 367.0 5.0 5
69.00 TWX1426U69 0.15 -0.10 0.02 1284.0 0.25 163.0 1.0 5
69.50 TWX1405U69.5 0.25 0.00 0.00 0.0 0.31 31.0 0.0 0
69.50 TWX1420U69.5 0.25 0.00 0.02 285.0 0.49 269.0 0.0 0
69.50 TWX1426U69.5 0.01 0.00 0.01 474.0 0.50 373.0 0.0 0
70.00 TWX1405U70 0.25 0.00 0.00 0.0 0.31 31.0 0.0 0
70.00 TWX1412U70 0.25 0.00 0.00 0.0 0.25 35.0 0.0 0
70.00 TWX1420U70 0.10 0.00 0.10 106.0 0.26 259.0 294.0 2,606
70.00 TWX1426U70 0.20 0.15 0.06 176.0 0.50 498.0 1.0 25
70.50 TWX1405U70.5 0.25 0.00 0.00 0.0 0.32 31.0 0.0 0
70.50 TWX1420U70.5 0.25 0.00 0.01 90.0 0.50 397.0 0.0 0
70.50 TWX1426U70.5 0.06 0.00 0.05 829.0 0.50 514.0 0.0 0
71.00 TWX1405U71 0.25 0.00 0.00 0.0 0.32 37.0 0.0 0
71.00 TWX1420U71 0.15 0.14 0.03 58.0 0.50 415.0 5.0 5
71.00 TWX1426U71 0.15 0.00 0.07 229.0 0.50 482.0 5.0 5
71.50 TWX1405U71.5 0.25 0.00 0.00 0.0 0.32 37.0 0.0 0
71.50 TWX1420U71.5 0.04 0.00 0.05 11.0 0.50 267.0 0.0 0
71.50 TWX1426U71.5 0.14 0.00 0.07 1219.0 0.50 410.0 0.0 0
72.00 TWX1405U72 0.25 0.00 0.00 0.0 0.18 21.0 0.0 0
72.00 TWX1420U72 0.07 0.00 0.10 11.0 0.49 279.0 0.0 0
72.00 TWX1426U72 0.80 0.61 0.05 1403.0 0.50 376.0 2.0 4
72.50 TWX1405U72.5 0.17 -0.08 0.03 416.0 0.33 111.0 24.0 37
72.50 TWX1412U72.5 0.46 0.21 0.04 1773.0 0.50 491.0 2.0 36
72.50 TWX1420U72.5 0.20 0.04 0.04 755.0 0.30 267.0 3.0 278
72.50 TWX1426U72.5 0.40 0.15 0.12 1382.0 0.52 354.0 20.0 20
73.00 TWX1405U73 0.14 -0.11 0.02 655.0 0.33 111.0 26.0 35
73.00 TWX1412U73 0.09 0.00 0.02 10.0 0.36 204.0 0.0 0
73.00 TWX1420U73 0.35 0.18 0.03 10.0 0.44 316.0 10.0 12
73.00 TWX1426U73 0.71 0.38 0.23 1073.0 0.61 424.0 20.0 20
73.50 TWX1405U73.5 0.06 -0.19 0.02 280.0 0.35 121.0 12.0 66
73.50 TWX1412U73.5 0.40 0.32 0.03 296.0 0.33 314.0 10.0 2,671
73.50 TWX1420U73.5 0.46 0.18 0.08 1494.0 0.58 555.0 5.0 15
73.50 TWX1426U73.5 0.42 0.00 0.29 1037.0 0.60 304.0 0.0 0
74.00 TWX1405U74 0.16 -0.09 0.05 270.0 0.36 317.0 78.0 79
74.00 TWX1412U74 0.20 0.02 0.03 1.0 0.26 167.0 54.0 7
74.00 TWX1420U74 0.81 0.48 0.17 1414.0 0.57 522.0 7.0 7
74.00 TWX1426U74 0.53 0.00 0.37 1029.0 0.89 469.0 0.0 0
74.50 TWX1405U74.5 0.18 0.17 0.01 1834.0 0.41 585.0 4.0 4
74.50 TWX1412U74.5 0.20 -0.08 0.05 1762.0 0.28 41.0 16.0 1
74.50 TWX1420U74.5 0.66 0.20 0.19 1196.0 0.62 469.0 5.0 12
74.50 TWX1426U74.5 2.09 1.42 0.57 240.0 0.83 388.0 4.0 4
75.00 TWX1405U75 0.18 0.01 0.05 11.0 0.44 656.0 25.0 85
75.00 TWX1412U75 0.52 0.19 0.23 158.0 0.52 649.0 7.0 43
75.00 TWX1420U75 0.65 0.02 0.48 62.0 0.58 32.0 17.0 3,251
75.00 TWX1426U75 1.35 0.54 0.68 277.0 0.83 20.0 5.0 9
76.00 TWX1405U76 0.23 -0.16 0.11 509.0 0.24 20.0 27.0 268
76.00 TWX1412U76 0.81 0.19 0.49 41.0 0.76 707.0 20.0 47
76.00 TWX1420U76 1.59 0.68 0.49 1292.0 1.15 650.0 5.0 9
76.00 TWX1426U76 1.24 0.00 0.98 328.0 1.17 31.0 7.0 25
77.00 TWX1405U77 0.62 -0.08 0.36 336.0 0.60 848.0 32.0 35
77.00 TWX1412U77 0.90 -0.20 0.80 222.0 1.00 266.0 25.0 100
77.00 TWX1426U77 3.45 1.88 1.36 353.0 1.83 394.0 3.0 3
77.50 TWX1420U77.5 1.72 0.00 1.20 1190.0 1.79 590.0 10.0 381
78.00 TWX1405U78 1.33 0.00 0.89 30.0 1.55 1091.0 5.0 5
78.00 TWX1412U78 1.25 0.00 1.21 851.0 1.51 11.0 0.0 0
78.00 TWX1426U78 2.11 0.00 1.68 976.0 2.55 607.0 0.0 0
79.00 TWX1405U79 1.85 0.00 1.51 545.0 2.44 796.0 0.0 0
79.00 TWX1412U79 2.22 0.00 1.93 654.0 2.62 741.0 0.0 0
79.00 TWX1420U79 2.51 0.00 2.19 912.0 2.92 668.0 0.0 0
79.00 TWX1426U79 2.46 0.00 2.29 972.0 3.15 495.0 0.0 0
80.00 TWX1405U80 6.45 4.04 2.16 894.0 3.40 528.0 212.0 129
80.00 TWX1412U80 6.25 3.20 2.65 1073.0 3.60 824.0 183.0 183
80.00 TWX1420U80 3.48 0.00 2.93 849.0 3.70 682.0 20.0 673
80.00 TWX1426U80 3.40 0.00 3.15 549.0 3.95 608.0 0.0 0
81.00 TWX1405U81 3.50 0.00 2.98 554.0 4.80 148.0 0.0 0
81.00 TWX1412U81 3.85 0.00 3.20 999.0 4.80 563.0 0.0 0
81.00 TWX1420U81 4.05 0.00 3.65 1108.0 4.60 690.0 0.0 0
81.00 TWX1426U81 4.15 0.00 3.90 662.0 4.90 756.0 0.0 0
82.00 TWX1405U82 2.03 -2.52 3.95 590.0 6.25 597.0 20.0 20
82.00 TWX1412U82 4.80 0.00 3.95 366.0 5.80 68.0 0.0 0
82.00 TWX1426U82 5.05 0.00 4.55 1120.0 5.75 681.0 0.0 0
82.50 TWX1420U82.5 6.00 0.50 4.90 679.0 6.10 414.0 10.0 106
83.00 TWX1405U83 5.35 0.00 4.10 282.0 6.80 184.0 0.0 0
83.00 TWX1412U83 5.65 0.00 5.25 316.0 6.55 66.0 0.0 0
83.00 TWX1426U83 5.90 0.00 5.20 1168.0 6.85 676.0 0.0 0
84.00 TWX1405U84 9.97 3.37 5.65 1299.0 8.60 739.0 100.0 100
84.00 TWX1412U84 6.65 0.00 5.95 341.0 7.85 68.0 0.0 0
84.00 TWX1420U84 6.55 0.00 6.35 327.0 7.85 151.0 0.0 0
84.00 TWX1426U84 6.85 0.00 6.10 173.0 7.85 65.0 0.0 0
85.00 TWX1405U85 5.70 0.00 5.75 70.0 9.95 77.0 0.0 0
85.00 TWX1412U85 7.60 0.00 6.95 324.0 8.80 68.0 0.0 0
85.00 TWX1420U85 8.00 0.00 7.30 564.0 8.95 445.0 134.0 1,660
85.00 TWX1426U85 8.00 0.20 7.15 540.0 8.95 375.0 40.0 40
86.00 TWX1405U86 7.00 0.00 6.75 70.0 10.95 77.0 0.0 0
86.00 TWX1412U86 8.55 0.00 7.10 105.0 10.95 125.0 0.0 0
86.00 TWX1420U86 8.60 0.00 8.15 324.0 9.95 148.0 0.0 0
86.00 TWX1426U86 8.15 0.00 7.70 55.0 10.75 107.0 0.0 0
87.00 TWX1405U87 7.75 0.00 7.75 70.0 11.95 77.0 0.0 0
87.00 TWX1412U87 8.75 0.00 7.80 123.0 11.95 125.0 0.0 0
87.00 TWX1426U87 8.55 0.00 8.55 65.0 11.95 120.0 0.0 0
87.50 TWX1420U87.5 4.66 -5.39 8.30 882.0 12.40 429.0 10.0 10
88.00 TWX1405U88 8.75 0.00 8.75 70.0 12.95 77.0 0.0 0
88.00 TWX1412U88 9.60 0.00 8.75 130.0 12.95 125.0 0.0 0
88.00 TWX1426U88 10.30 0.00 9.65 57.0 12.95 121.0 0.0 0
89.00 TWX1405U89 9.60 0.00 9.70 60.0 14.00 30.0 0.0 0
89.00 TWX1412U89 10.00 0.00 9.70 98.0 13.95 105.0 0.0 0
89.00 TWX1420U89 11.25 0.00 10.25 111.0 13.95 146.0 0.0 0
89.00 TWX1426U89 9.85 0.00 10.00 103.0 14.00 113.0 0.0 0
90.00 TWX1405U90 10.60 0.00 10.70 60.0 15.00 30.0 0.0 0
90.00 TWX1412U90 11.00 0.00 10.35 70.0 15.00 45.0 0.0 0
90.00 TWX1420U90 12.25 0.00 11.25 88.0 14.95 146.0 0.0 0
90.00 TWX1426U90 11.00 0.00 11.00 100.0 15.00 113.0 0.0 0
91.00 TWX1405U91 12.00 0.00 11.70 6.0 15.95 5.0 0.0 0
91.00 TWX1412U91 12.00 0.00 11.40 70.0 16.00 50.0 0.0 0
91.00 TWX1420U91 13.25 0.00 11.75 188.0 15.95 42.0 0.0 0
91.00 TWX1426U91 12.10 0.00 12.30 66.0 16.00 113.0 0.0 0
92.00 TWX1405U92 13.00 0.00 12.70 60.0 17.00 30.0 0.0 0
92.00 TWX1412U92 12.70 0.00 12.40 70.0 17.00 50.0 0.0 0
92.00 TWX1426U92 13.00 0.00 13.00 94.0 17.00 113.0 0.0 0
92.50 TWX1420U92.5 14.40 0.00 13.15 120.0 17.50 113.0 0.0 0
93.00 TWX1405U93 13.60 0.00 13.65 62.0 18.00 45.0 0.0 0
93.00 TWX1412U93 13.60 0.00 13.55 66.0 18.00 45.0 0.0 0
93.00 TWX1426U93 15.30 0.00 13.80 504.0 17.95 365.0 0.0 0
94.00 TWX1405U94 14.60 0.00 14.30 21.0 19.00 50.0 0.0 0
94.00 TWX1412U94 15.00 0.00 14.25 21.0 19.00 50.0 0.0 0
94.00 TWX1420U94 14.55 0.00 14.35 21.0 19.00 45.0 0.0 0
95.00 TWX1405U95 16.00 0.00 15.30 21.0 20.00 50.0 0.0 0
95.00 TWX1412U95 15.60 0.00 15.25 21.0 20.00 45.0 0.0 0
95.00 TWX1420U95 15.50 0.00 15.35 70.0 20.00 50.0 0.0 0
96.00 TWX1405U96 17.00 0.00 16.30 21.0 21.00 50.0 0.0 0
96.00 TWX1412U96 16.60 0.00 16.65 61.0 21.00 45.0 0.0 0
96.00 TWX1420U96 16.65 0.00 16.55 66.0 21.00 50.0 0.0 0
97.00 TWX1405U97 17.60 0.00 17.35 70.0 22.00 50.0 0.0 0
97.00 TWX1412U97 18.00 0.00 17.25 21.0 22.00 50.0 0.0 0
98.00 TWX1405U98 18.60 0.00 18.35 70.0 23.00 45.0 0.0 0
98.00 TWX1412U98 18.60 0.00 18.25 22.0 23.00 45.0 0.0 0
99.00 TWX1405U99 19.60 0.00 19.35 21.0 24.00 45.0 0.0 0
99.00 TWX1412U99 19.60 0.00 19.25 21.0 24.00 50.0 0.0 0
99.00 TWX1420U99 19.65 0.00 19.40 21.0 24.00 45.0 0.0 0
100.00 TWX1405U100 21.55 0.00 20.70 304.0 24.95 180.0 0.0 0
100.00 TWX1412U100 20.60 0.00 20.25 21.0 25.00 50.0 0.0 0
100.00 TWX1420U100 21.00 0.00 20.35 70.0 25.00 50.0 0.0 0
101.00 TWX1412U101 21.60 0.00 21.35 70.0 26.00 45.0 0.0 0
101.00 TWX1420U101 22.00 0.00 21.55 66.0 26.00 45.0 0.0 0
102.00 TWX1412U102 22.70 0.00 22.70 304.0 26.95 180.0 0.0 0
105.00 TWX1420U105 25.60 0.00 25.35 70.0 30.00 40.0 0.0 0
110.00 TWX1420U110 31.60 0.00 30.70 518.0 34.95 190.0 0.0 0
Trading Center