Time Warner Inc $84.99

up +0.98


25/7/2014 04:00 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 84.99
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.98 (1.17 %)
Prev Close: 84.01
Open: 84.85
Bid: 84.97
Ask: 85.01
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 1.15 33.00 479.0 36.15 199.0 1.0 1
55.00 TWX1416H55 26.90 0.00 27.95 329.0 31.15 181.0 0.0 0
60.00 TWX1416H60 9.30 -12.60 22.95 705.0 26.15 279.0 3.0 3
62.50 TWX1416H62.5 7.00 -12.40 20.45 711.0 23.65 277.0 25.0 25
65.00 TWX1416H65 20.47 3.47 17.95 709.0 21.15 354.0 20.0 22
67.50 TWX1416H67.5 16.20 1.65 15.45 774.0 18.70 314.0 1.0 413
70.00 TWX1401H70 0.00 0.00 12.85 387.0 16.60 108.0 0.0 0
70.00 TWX1416H70 15.50 2.00 14.60 205.0 15.25 82.0 2.0 639
72.50 TWX1401H72.5 0.00 0.00 10.35 111.0 13.65 11.0 0.0 0
72.50 TWX1408H72.5 9.50 0.00 10.50 458.0 13.65 125.0 0.0 0
72.50 TWX1416H72.5 12.78 0.98 12.20 385.0 12.95 332.0 13.0 4,474
72.50 TWX1422H72.5 0.00 0.00 10.55 549.0 13.70 102.0 0.0 0
72.50 TWX1429H72.5 0.00 0.00 11.50 381.0 13.70 106.0 0.0 0
73.00 TWX1401H73 0.00 0.00 9.85 105.0 13.15 11.0 0.0 0
73.00 TWX1408H73 0.00 0.00 10.00 65.0 13.15 47.0 0.0 0
73.00 TWX1422H73 9.20 0.00 10.00 269.0 13.20 41.0 0.0 0
73.00 TWX1429H73 0.00 0.00 11.10 70.0 13.20 35.0 0.0 0
73.50 TWX1401H73.5 0.00 0.00 9.35 105.0 12.65 11.0 0.0 0
73.50 TWX1408H73.5 0.00 0.00 9.45 94.0 12.65 47.0 0.0 0
73.50 TWX1422H73.5 0.00 0.00 9.65 269.0 12.70 41.0 0.0 0
73.50 TWX1429H73.5 0.00 0.00 11.15 82.0 12.75 36.0 0.0 0
74.00 TWX1401H74 0.00 0.00 8.85 101.0 12.15 11.0 0.0 0
74.00 TWX1408H74 0.00 0.00 9.05 79.0 12.15 46.0 0.0 0
74.00 TWX1422H74 0.00 0.00 9.10 269.0 12.20 41.0 0.0 0
74.00 TWX1429H74 0.00 0.00 10.10 278.0 12.25 55.0 0.0 0
74.50 TWX1401H74.5 0.00 0.00 8.35 98.0 11.65 11.0 0.0 0
74.50 TWX1408H74.5 0.00 0.00 8.50 94.0 11.65 46.0 0.0 0
74.50 TWX1422H74.5 0.00 0.00 8.60 269.0 11.75 42.0 0.0 0
74.50 TWX1429H74.5 0.00 0.00 9.70 315.0 11.80 57.0 0.0 0
75.00 TWX1401H75 0.00 0.00 7.85 105.0 11.15 11.0 0.0 0
75.00 TWX1408H75 0.00 0.00 8.05 263.0 11.15 46.0 0.0 0
75.00 TWX1416H75 10.00 0.90 9.80 197.0 10.55 20.0 5.0 2,438
75.00 TWX1422H75 0.00 0.00 9.00 264.0 11.20 41.0 0.0 0
75.00 TWX1429H75 0.00 0.00 9.10 264.0 11.30 38.0 0.0 0
76.00 TWX1401H76 0.00 0.00 6.85 140.0 10.15 21.0 0.0 0
76.00 TWX1408H76 0.00 0.00 7.05 263.0 10.20 46.0 0.0 0
76.00 TWX1422H76 7.05 0.00 7.30 473.0 10.60 107.0 0.0 0
76.00 TWX1429H76 7.85 0.00 7.35 1079.0 10.45 339.0 0.0 0
77.00 TWX1401H77 0.00 0.00 5.90 309.0 9.15 11.0 0.0 0
77.00 TWX1408H77 5.20 0.00 6.00 263.0 9.25 48.0 0.0 0
77.00 TWX1422H77 6.25 0.00 6.35 1081.0 9.45 366.0 0.0 0
77.00 TWX1429H77 6.10 0.00 6.40 1089.0 9.55 352.0 0.0 0
77.50 TWX1416H77.5 7.09 1.09 7.55 550.0 8.45 427.0 3.0 428
78.00 TWX1401H78 4.05 0.00 4.95 309.0 8.20 11.0 0.0 0
78.00 TWX1408H78 0.00 0.00 5.15 263.0 8.35 50.0 0.0 0
78.00 TWX1422H78 0.00 0.00 5.60 1078.0 8.90 461.0 0.0 0
78.00 TWX1429H78 0.00 0.00 5.50 1161.0 8.75 365.0 0.0 0
79.00 TWX1401H79 0.00 0.00 3.95 1020.0 7.25 87.0 0.0 0
79.00 TWX1408H79 4.80 0.00 4.20 1137.0 7.50 415.0 0.0 0
79.00 TWX1422H79 0.00 0.00 4.65 1242.0 8.05 479.0 0.0 0
79.00 TWX1429H79 0.00 0.00 5.30 964.0 7.95 362.0 0.0 0
80.00 TWX1401H80 4.18 0.00 4.95 71.0 5.60 20.0 10.0 10
80.00 TWX1408H80 0.00 0.00 3.35 1292.0 6.60 404.0 0.0 0
80.00 TWX1416H80 5.75 0.60 5.70 199.0 6.05 322.0 10.0 10,540
80.00 TWX1422H80 0.00 0.00 5.85 104.0 6.90 430.0 0.0 0
80.00 TWX1429H80 0.00 0.00 5.70 321.0 7.15 431.0 0.0 0
81.00 TWX1401H81 4.45 0.00 4.15 297.0 4.65 94.0 40.0 0
81.00 TWX1408H81 4.32 0.00 3.85 998.0 5.55 416.0 15.0 0
81.00 TWX1416H81 0.00 0.00 4.80 455.0 5.25 362.0 0.0 0
81.00 TWX1422H81 0.00 0.00 4.90 305.0 6.30 468.0 0.0 0
81.00 TWX1429H81 0.00 0.00 3.75 1146.0 6.50 473.0 0.0 0
82.00 TWX1401H82 2.65 0.00 3.05 832.0 3.75 149.0 10.0 10
82.00 TWX1408H82 0.00 0.00 1.61 1458.0 5.05 449.0 0.0 0
82.00 TWX1422H82 0.00 0.00 2.65 1563.0 5.75 491.0 0.0 0
82.00 TWX1429H82 0.00 0.00 2.67 1557.0 5.90 432.0 0.0 0
82.50 TWX1416H82.5 4.00 0.80 3.75 242.0 4.00 148.0 20.0 1,319
83.00 TWX1401H83 0.00 0.00 2.11 569.0 2.94 174.0 0.0 0
83.00 TWX1408H83 2.82 0.00 1.30 1508.0 4.25 442.0 15.0 0
83.00 TWX1422H83 0.00 0.00 2.30 969.0 5.10 508.0 0.0 0
83.00 TWX1429H83 0.00 0.00 2.40 1238.0 5.45 444.0 0.0 0
84.00 TWX1401H84 1.15 0.00 1.66 462.0 2.18 140.0 10.0 0
84.00 TWX1408H84 0.00 0.00 0.99 749.0 3.85 519.0 0.0 0
84.00 TWX1416H84 2.30 0.00 2.81 60.0 2.96 35.0 140.0 140
84.00 TWX1422H84 3.00 0.00 2.80 519.0 3.60 284.0 10.0 0
84.00 TWX1429H84 0.00 0.00 2.15 937.0 4.85 519.0 0.0 0
85.00 TWX1401H85 1.35 0.00 1.20 31.0 1.47 140.0 153.0 39
85.00 TWX1408H85 0.00 0.00 0.99 1252.0 2.16 67.0 0.0 0
85.00 TWX1416H85 2.25 0.34 2.18 155.0 2.40 143.0 3477.0 14,714
85.00 TWX1422H85 0.00 0.00 2.32 469.0 3.95 491.0 0.0 0
85.00 TWX1429H85 0.00 0.00 2.37 586.0 4.25 401.0 0.0 0
86.00 TWX1401H86 0.90 0.00 0.67 451.0 0.95 128.0 607.0 0
86.00 TWX1408H86 0.00 0.00 0.68 861.0 1.94 173.0 0.0 0
86.00 TWX1416H86 1.85 0.00 1.71 162.0 1.89 159.0 127.0 12
86.00 TWX1422H86 0.00 0.00 0.90 1381.0 3.70 785.0 0.0 0
86.00 TWX1429H86 0.00 0.00 0.88 1418.0 4.60 462.0 0.0 0
87.00 TWX1401H87 0.50 0.39 0.43 31.0 0.60 61.0 10.0 0
87.00 TWX1408H87 0.95 0.00 0.94 396.0 1.21 73.0 42.0 0
87.00 TWX1422H87 0.00 0.00 0.49 1623.0 3.50 927.0 0.0 0
87.00 TWX1429H87 0.00 0.00 0.81 1460.0 4.55 522.0 0.0 0
87.50 TWX1416H87.5 1.23 0.24 1.12 304.0 1.27 98.0 114.0 1,305
88.00 TWX1401H88 0.00 0.00 0.20 154.0 0.52 165.0 0.0 0
88.00 TWX1408H88 0.00 0.00 0.31 981.0 1.10 224.0 0.0 0
88.00 TWX1422H88 0.00 0.00 0.16 1708.0 3.60 966.0 0.0 0
88.00 TWX1429H88 0.00 0.00 0.34 1638.0 3.55 464.0 0.0 0
89.00 TWX1401H89 0.05 0.00 0.07 660.0 0.43 182.0 0.0 0
89.00 TWX1408H89 0.13 0.00 0.20 10.0 0.74 157.0 0.0 0
89.00 TWX1416H89 0.73 0.00 0.69 166.0 0.82 158.0 107.0 0
89.00 TWX1422H89 0.00 0.00 0.62 654.0 2.84 986.0 0.0 0
89.00 TWX1429H89 0.00 0.00 0.61 1074.0 3.30 523.0 0.0 0
90.00 TWX1401H90 0.14 0.00 0.05 25.0 0.14 10.0 88.0 0
90.00 TWX1408H90 0.00 0.00 0.12 2354.0 0.53 188.0 0.0 0
90.00 TWX1416H90 0.54 0.14 0.51 23.0 0.54 43.0 2472.0 14,411
90.00 TWX1422H90 1.10 0.00 0.50 739.0 2.07 702.0 2.0 0
90.00 TWX1429H90 0.00 0.00 0.52 899.0 2.25 341.0 0.0 0
91.00 TWX1401H91 0.00 0.00 0.02 11.0 0.23 45.0 0.0 0
91.00 TWX1408H91 0.00 0.00 0.04 10.0 1.37 324.0 0.0 0
91.00 TWX1416H91 0.00 0.00 0.31 427.0 0.44 121.0 0.0 0
91.00 TWX1422H91 0.00 0.00 0.06 2051.0 1.65 788.0 0.0 0
91.00 TWX1429H91 0.00 0.00 0.10 2058.0 3.05 418.0 0.0 0
92.00 TWX1401H92 0.00 0.00 0.03 11.0 0.18 1.0 0.0 0
92.00 TWX1408H92 0.00 0.00 0.05 2006.0 0.25 126.0 0.0 0
92.00 TWX1422H92 0.03 0.00 0.13 10.0 1.08 746.0 0.0 0
92.00 TWX1429H92 0.00 0.00 0.05 2188.0 2.94 367.0 0.0 0
92.50 TWX1416H92.5 0.22 0.07 0.20 63.0 0.30 72.0 249.0 3,438
93.00 TWX1401H93 0.00 0.00 0.01 11.0 0.25 52.0 0.0 0
93.00 TWX1408H93 0.00 0.00 0.02 11.0 0.50 170.0 0.0 0
93.00 TWX1422H93 0.04 0.00 0.13 16.0 5.00 16.0 0.0 0
93.00 TWX1429H93 0.00 0.00 0.10 10.0 2.87 449.0 0.0 0
94.00 TWX1401H94 0.00 0.00 0.05 50.0 0.10 10.0 0.0 0
94.00 TWX1408H94 0.00 0.00 0.00 0.0 0.25 147.0 0.0 0
94.00 TWX1422H94 0.00 0.00 0.07 10.0 1.60 320.0 0.0 0
94.00 TWX1429H94 0.00 0.00 0.03 10.0 2.61 385.0 0.0 0
95.00 TWX1401H95 0.00 0.00 0.02 10.0 0.05 30.0 50.0 0
95.00 TWX1408H95 0.00 0.00 0.00 0.0 0.21 100.0 0.0 0
95.00 TWX1416H95 0.13 0.03 0.12 5.0 0.17 30.0 67.0 891
95.00 TWX1422H95 0.00 0.00 0.15 2.0 5.00 14.0 0.0 0
95.00 TWX1429H95 0.00 0.00 0.08 271.0 0.49 50.0 0.0 0
96.00 TWX1401H96 0.00 0.00 0.00 0.0 0.09 31.0 0.0 0
96.00 TWX1408H96 0.00 0.00 0.00 0.0 0.82 129.0 0.0 0
96.00 TWX1422H96 0.00 0.00 0.09 11.0 0.26 20.0 0.0 0
96.00 TWX1429H96 0.00 0.00 0.03 10.0 0.50 87.0 0.0 0
97.00 TWX1401H97 0.00 0.00 0.00 0.0 0.07 11.0 0.0 0
97.00 TWX1408H97 0.00 0.00 0.00 0.0 0.82 73.0 0.0 0
97.00 TWX1422H97 0.00 0.00 0.07 11.0 0.50 249.0 0.0 0
97.00 TWX1429H97 0.50 0.00 0.15 11.0 0.50 165.0 0.0 0
98.00 TWX1401H98 0.00 0.00 0.00 0.0 0.05 10.0 0.0 0
98.00 TWX1408H98 0.00 0.00 0.00 0.0 0.82 66.0 0.0 0
98.00 TWX1422H98 0.00 0.00 0.00 0.0 1.29 201.0 0.0 0
98.00 TWX1429H98 0.00 0.00 0.13 11.0 0.38 62.0 0.0 0
99.00 TWX1401H99 0.00 0.00 0.00 0.0 0.05 21.0 0.0 0
99.00 TWX1408H99 0.00 0.00 0.00 0.0 0.82 54.0 0.0 0
99.00 TWX1422H99 0.00 0.00 0.00 0.0 1.27 561.0 0.0 0
99.00 TWX1429H99 0.00 0.00 0.11 11.0 1.90 364.0 0.0 0
100.00 TWX1401H100 4.60 0.00 0.00 0.0 0.05 20.0 0.0 0
100.00 TWX1416H100 0.04 0.01 0.01 1.0 0.09 3.0 15.0 1,234
105.00 TWX1416H105 0.05 -0.18 0.05 1.0 0.10 47.0 1.0 20

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TWX1416T50 0.02 -0.21 0.01 156.0 0.25 131.0 1.0 1
55.00 TWX1416T55 0.01 0.00 0.01 11.0 0.25 82.0 0.0 0
60.00 TWX1416T60 0.24 0.00 0.03 255.0 0.25 112.0 0.0 0
62.50 TWX1416T62.5 0.07 -0.17 0.07 1027.0 0.26 241.0 10.0 63
65.00 TWX1416T65 0.05 -0.20 0.05 2.0 0.27 241.0 300.0 331
67.50 TWX1416T67.5 0.10 0.07 0.03 16.0 0.25 295.0 247.0 8,971
70.00 TWX1401T70 0.00 0.00 0.00 0.0 0.20 3.0 0.0 0
70.00 TWX1416T70 0.10 0.05 0.10 25.0 0.31 478.0 75.0 2,961
72.50 TWX1401T72.5 0.00 0.00 0.00 0.0 0.32 41.0 0.0 0
72.50 TWX1408T72.5 0.00 0.00 0.04 11.0 0.36 317.0 0.0 0
72.50 TWX1416T72.5 0.12 -0.21 0.04 381.0 0.20 347.0 5.0 4,115
72.50 TWX1422T72.5 0.00 0.00 0.06 10.0 0.50 378.0 0.0 0
72.50 TWX1429T72.5 0.04 0.00 0.03 10.0 1.72 498.0 0.0 0
73.00 TWX1401T73 0.00 0.00 0.00 0.0 0.32 41.0 0.0 0
73.00 TWX1408T73 0.00 0.00 0.08 11.0 0.50 157.0 0.0 0
73.00 TWX1422T73 0.00 0.00 0.09 10.0 0.50 22.0 0.0 0
73.00 TWX1429T73 0.01 0.00 0.06 10.0 2.73 686.0 0.0 0
73.50 TWX1401T73.5 0.00 0.00 0.00 0.0 0.32 11.0 0.0 0
73.50 TWX1408T73.5 0.00 0.00 0.13 11.0 0.50 140.0 0.0 0
73.50 TWX1422T73.5 0.00 0.00 0.02 10.0 1.90 386.0 0.0 0
73.50 TWX1429T73.5 0.05 0.00 0.05 10.0 2.86 691.0 0.0 0
74.00 TWX1401T74 0.00 0.00 0.00 0.0 0.33 41.0 0.0 0
74.00 TWX1408T74 0.00 0.00 0.14 11.0 1.06 217.0 0.0 0
74.00 TWX1422T74 0.00 0.00 0.03 10.0 1.98 389.0 0.0 0
74.00 TWX1429T74 0.05 0.00 0.05 1678.0 2.83 755.0 0.0 0
74.50 TWX1401T74.5 0.04 0.00 0.00 0.0 0.33 51.0 1.0 1
74.50 TWX1408T74.5 0.00 0.00 0.15 11.0 0.40 164.0 0.0 0
74.50 TWX1422T74.5 0.00 0.00 0.08 10.0 2.10 682.0 0.0 0
74.50 TWX1429T74.5 0.00 0.00 0.05 2284.0 2.86 741.0 0.0 0
75.00 TWX1401T75 0.00 0.00 0.00 0.0 0.25 41.0 0.0 0
75.00 TWX1408T75 0.00 0.00 0.16 11.0 0.41 126.0 0.0 0
75.00 TWX1416T75 0.27 0.02 0.07 576.0 0.32 524.0 3.0 3,563
75.00 TWX1422T75 0.00 0.00 0.06 425.0 1.63 557.0 0.0 0
75.00 TWX1429T75 0.00 0.00 0.06 455.0 1.69 626.0 0.0 0
76.00 TWX1401T76 0.00 0.00 0.00 0.0 0.25 43.0 0.0 0
76.00 TWX1408T76 0.00 0.00 0.02 10.0 0.93 240.0 0.0 0
76.00 TWX1422T76 0.00 0.00 0.05 2288.0 2.50 738.0 0.0 0
76.00 TWX1429T76 0.00 0.00 0.05 2281.0 2.97 701.0 0.0 0
77.00 TWX1401T77 0.00 0.00 0.01 10.0 0.25 196.0 0.0 0
77.00 TWX1408T77 0.00 0.00 0.09 10.0 0.50 140.0 0.0 0
77.00 TWX1422T77 0.00 0.00 0.05 2346.0 2.87 746.0 0.0 0
77.00 TWX1429T77 0.00 0.00 0.15 2341.0 3.10 689.0 0.0 0
77.50 TWX1416T77.5 0.36 -0.17 0.31 305.0 0.43 310.0 12.0 3,167
78.00 TWX1401T78 0.00 0.00 0.04 10.0 0.25 83.0 0.0 0
78.00 TWX1408T78 0.00 0.00 0.04 20.0 1.49 324.0 0.0 0
78.00 TWX1422T78 0.00 0.00 0.17 2356.0 3.40 693.0 0.0 0
78.00 TWX1429T78 0.00 0.00 0.21 2221.0 3.25 719.0 0.0 0
79.00 TWX1401T79 0.00 0.00 0.01 10.0 0.48 189.0 0.0 0
79.00 TWX1408T79 0.00 0.00 0.20 10.0 1.81 657.0 0.0 0
79.00 TWX1422T79 0.00 0.00 0.23 2188.0 3.10 674.0 0.0 0
79.00 TWX1429T79 0.00 0.00 0.27 2076.0 3.10 721.0 0.0 0
80.00 TWX1401T80 0.51 0.00 0.12 1102.0 0.41 332.0 8.0 8
80.00 TWX1408T80 0.00 0.00 0.06 2349.0 0.71 511.0 0.0 0
80.00 TWX1416T80 0.65 -0.23 0.65 4.0 0.75 212.0 281.0 13,631
80.00 TWX1422T80 0.00 0.00 0.47 1986.0 4.35 764.0 0.0 0
80.00 TWX1429T80 0.94 0.00 0.51 1950.0 3.50 740.0 0.0 0
81.00 TWX1401T81 0.00 0.00 0.21 134.0 0.39 176.0 0.0 0
81.00 TWX1408T81 0.00 0.00 0.20 2183.0 1.08 485.0 0.0 0
81.00 TWX1416T81 0.87 0.00 0.80 602.0 1.05 490.0 2.0 2
81.00 TWX1422T81 0.00 0.00 0.40 1855.0 3.35 731.0 0.0 0
81.00 TWX1429T81 0.61 0.00 0.50 1845.0 3.70 762.0 0.0 0
82.00 TWX1401T82 0.41 0.00 0.32 232.0 0.40 20.0 158.0 0
82.00 TWX1408T82 0.05 0.00 0.53 827.0 1.99 654.0 0.0 0
82.00 TWX1422T82 0.00 0.00 0.45 1383.0 3.45 729.0 0.0 0
82.00 TWX1429T82 0.00 0.00 0.64 1710.0 3.85 748.0 0.0 0
82.50 TWX1416T82.5 1.40 -0.25 1.16 379.0 1.32 36.0 61.0 3,245
83.00 TWX1401T83 0.53 0.20 0.49 240.0 0.60 118.0 22.0 0
83.00 TWX1408T83 0.00 0.00 0.42 1922.0 3.30 709.0 0.0 0
83.00 TWX1422T83 0.00 0.00 0.71 1637.0 3.70 631.0 0.0 0
83.00 TWX1429T83 0.00 0.00 1.20 1153.0 4.10 694.0 0.0 0
84.00 TWX1401T84 0.82 0.49 0.77 34.0 0.86 10.0 125.0 0
84.00 TWX1408T84 2.08 0.00 0.75 1660.0 1.99 433.0 10.0 10
84.00 TWX1416T84 0.00 0.00 1.70 532.0 2.23 878.0 0.0 0
84.00 TWX1422T84 0.00 0.00 1.20 1499.0 3.90 565.0 0.0 0
84.00 TWX1429T84 0.00 0.00 1.19 1560.0 4.45 577.0 0.0 0
85.00 TWX1401T85 1.15 0.00 1.12 10.0 1.32 46.0 42.0 10
85.00 TWX1408T85 1.67 0.00 1.00 1592.0 2.30 420.0 3.0 0
85.00 TWX1416T85 2.30 -0.54 2.05 372.0 2.43 482.0 24.0 8,848
85.00 TWX1422T85 0.00 0.00 2.01 1185.0 4.25 658.0 0.0 0
85.00 TWX1429T85 0.00 0.00 2.25 666.0 4.90 537.0 0.0 0
86.00 TWX1401T86 0.00 0.00 1.39 1115.0 2.17 149.0 0.0 0
86.00 TWX1408T86 0.00 0.00 1.65 1278.0 4.10 370.0 0.0 0
86.00 TWX1416T86 2.85 0.00 2.61 496.0 3.25 566.0 0.0 0
86.00 TWX1422T86 0.00 0.00 2.30 1224.0 5.10 738.0 0.0 0
86.00 TWX1429T86 0.00 0.00 2.15 731.0 5.45 341.0 0.0 0
87.00 TWX1401T87 0.00 0.00 2.01 946.0 3.15 266.0 0.0 0
87.00 TWX1408T87 0.00 0.00 1.85 1359.0 4.75 305.0 0.0 0
87.00 TWX1422T87 2.42 0.00 2.50 1329.0 5.50 686.0 0.0 0
87.00 TWX1429T87 0.00 0.00 2.75 1145.0 6.15 487.0 0.0 0
87.50 TWX1416T87.5 4.30 0.00 2.96 1137.0 4.15 450.0 1.0 495
88.00 TWX1401T88 0.00 0.00 2.90 564.0 5.40 327.0 0.0 0
88.00 TWX1408T88 0.00 0.00 2.55 1110.0 5.65 360.0 0.0 0
88.00 TWX1422T88 0.00 0.00 3.10 1159.0 6.25 601.0 0.0 0
88.00 TWX1429T88 0.00 0.00 3.50 996.0 6.75 498.0 0.0 0
89.00 TWX1401T89 0.00 0.00 3.15 498.0 6.25 227.0 0.0 0
89.00 TWX1408T89 0.00 0.00 3.25 1016.0 6.60 360.0 0.0 0
89.00 TWX1416T89 0.00 0.00 3.90 1093.0 5.45 484.0 0.0 0
89.00 TWX1422T89 0.00 0.00 3.70 1104.0 6.90 607.0 0.0 0
89.00 TWX1429T89 0.00 0.00 4.50 591.0 7.60 349.0 0.0 0
90.00 TWX1401T90 0.00 0.00 3.90 79.0 5.70 26.0 0.0 0
90.00 TWX1408T90 0.00 0.00 4.05 958.0 5.80 124.0 0.0 0
90.00 TWX1416T90 6.40 0.00 4.85 970.0 6.40 481.0 5.0 99
90.00 TWX1422T90 0.00 0.00 4.35 1072.0 7.80 554.0 0.0 0
90.00 TWX1429T90 0.00 0.00 4.90 748.0 8.15 370.0 0.0 0
91.00 TWX1401T91 0.00 0.00 4.90 57.0 8.20 103.0 0.0 0
91.00 TWX1408T91 0.00 0.00 5.00 634.0 8.35 180.0 0.0 0
91.00 TWX1416T91 5.45 0.00 5.35 903.0 7.80 487.0 0.0 0
91.00 TWX1422T91 0.00 0.00 5.20 935.0 8.50 385.0 0.0 0
91.00 TWX1429T91 0.00 0.00 5.70 742.0 8.95 334.0 0.0 0
92.00 TWX1401T92 0.00 0.00 5.85 11.0 9.05 57.0 0.0 0
92.00 TWX1408T92 6.35 0.00 5.95 123.0 9.20 103.0 0.0 0
92.00 TWX1422T92 0.00 0.00 6.10 897.0 9.55 530.0 0.0 0
92.00 TWX1429T92 0.00 0.00 6.50 659.0 10.05 357.0 0.0 0
92.50 TWX1416T92.5 7.55 0.65 7.35 232.0 8.40 255.0 2.0 258
93.00 TWX1401T93 0.00 0.00 6.85 84.0 10.20 103.0 0.0 0
93.00 TWX1408T93 0.00 0.00 6.90 121.0 10.20 101.0 0.0 0
93.00 TWX1422T93 0.00 0.00 7.05 324.0 10.40 143.0 0.0 0
93.00 TWX1429T93 0.00 0.00 7.50 581.0 10.90 350.0 0.0 0
94.00 TWX1401T94 0.00 0.00 7.85 84.0 11.20 103.0 0.0 0
94.00 TWX1408T94 0.00 0.00 7.90 121.0 11.20 101.0 0.0 0
94.00 TWX1422T94 0.00 0.00 8.00 106.0 11.30 95.0 0.0 0
94.00 TWX1429T94 0.00 0.00 8.30 71.0 11.70 54.0 0.0 0
95.00 TWX1401T95 0.00 0.00 8.85 98.0 10.65 40.0 0.0 0
95.00 TWX1408T95 0.00 0.00 8.90 76.0 12.05 57.0 0.0 0
95.00 TWX1416T95 7.75 -1.70 8.95 443.0 12.20 321.0 2.0 2
95.00 TWX1422T95 0.00 0.00 8.95 99.0 12.15 89.0 0.0 0
95.00 TWX1429T95 0.00 0.00 9.30 41.0 12.60 51.0 0.0 0
96.00 TWX1401T96 0.00 0.00 9.85 32.0 13.20 103.0 0.0 0
96.00 TWX1408T96 0.00 0.00 9.85 65.0 13.40 86.0 0.0 0
96.00 TWX1422T96 0.00 0.00 9.90 109.0 13.20 89.0 0.0 0
96.00 TWX1429T96 0.00 0.00 10.30 69.0 13.55 50.0 0.0 0
97.00 TWX1401T97 0.00 0.00 10.85 87.0 14.10 26.0 0.0 0
97.00 TWX1408T97 0.00 0.00 10.85 60.0 14.20 11.0 0.0 0
97.00 TWX1422T97 0.00 0.00 10.90 72.0 14.20 32.0 0.0 0
97.00 TWX1429T97 0.00 0.00 11.10 32.0 14.50 32.0 0.0 0
98.00 TWX1401T98 0.00 0.00 11.85 87.0 15.10 26.0 0.0 0
98.00 TWX1408T98 0.00 0.00 11.85 51.0 15.20 21.0 0.0 0
98.00 TWX1422T98 0.00 0.00 11.90 59.0 15.20 11.0 0.0 0
98.00 TWX1429T98 0.00 0.00 12.10 54.0 15.30 11.0 0.0 0
99.00 TWX1401T99 0.00 0.00 12.85 87.0 16.15 26.0 0.0 0
99.00 TWX1408T99 0.00 0.00 12.80 329.0 16.20 95.0 0.0 0
99.00 TWX1422T99 0.00 0.00 12.70 388.0 16.20 173.0 0.0 0
99.00 TWX1429T99 0.00 0.00 13.10 183.0 16.45 75.0 0.0 0
100.00 TWX1401T100 0.00 0.00 13.85 227.0 17.20 95.0 0.0 0
100.00 TWX1416T100 14.45 0.00 13.85 351.0 17.20 72.0 0.0 0
105.00 TWX1416T105 19.30 0.00 18.85 516.0 22.20 249.0 0.0 0
Trading Center