$83.79 +1.35 (1.64%) Time Warner Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 83.79
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.35 (1.64%)
Prev Close: 82.44
Open: 82.74
Bid: 81.50
Ask: 84.23
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TWX1428K60 20.50 0.00 21.65 80.0 24.50 24.0 0.0 0
65.00 TWX1428K65 15.20 0.00 16.70 70.0 19.90 70.0 0.0 0
65.50 TWX1428K65.5 14.80 0.00 16.10 70.0 19.40 70.0 0.0 0
66.00 TWX1428K66 6.40 -7.85 15.40 70.0 19.15 70.0 164.0 130
66.50 TWX1428K66.5 13.80 0.00 15.15 70.0 18.55 70.0 0.0 0
67.00 TWX1428K67 13.30 0.00 14.65 70.0 18.05 70.0 0.0 0
67.50 TWX1428K67.5 12.80 0.00 14.15 70.0 17.55 70.0 0.0 0
68.00 TWX1428K68 12.35 0.00 13.55 70.0 17.15 70.0 0.0 0
68.50 TWX1428K68.5 11.85 0.00 13.15 70.0 16.70 70.0 0.0 0
69.00 TWX1428K69 11.35 0.00 12.65 70.0 16.10 70.0 0.0 0
69.50 TWX1428K69.5 10.85 0.00 12.15 70.0 15.60 70.0 0.0 0
70.00 TWX1428K70 10.40 0.00 11.65 30.0 14.00 392.0 0.0 0
70.50 TWX1428K70.5 9.85 0.00 11.15 30.0 13.50 392.0 0.0 0
71.00 TWX1428K71 9.35 0.00 10.65 39.0 13.65 10.0 0.0 0
71.50 TWX1428K71.5 8.85 0.00 10.30 76.0 12.50 343.0 0.0 0
72.00 TWX1428K72 8.35 0.00 9.65 51.0 12.70 41.0 0.0 0
72.50 TWX1428K72.5 7.95 0.00 9.15 51.0 12.10 41.0 0.0 0
73.00 TWX1428K73 7.45 0.00 8.70 41.0 11.90 41.0 0.0 0
73.50 TWX1428K73.5 7.30 0.00 8.15 51.0 11.15 41.0 0.0 0
74.00 TWX1428K74 6.80 0.00 7.75 51.0 10.65 51.0 0.0 0
74.50 TWX1428K74.5 6.30 0.00 7.20 51.0 10.05 51.0 0.0 0
75.00 TWX1428K75 5.60 -0.35 6.65 547.0 9.05 86.0 10.0 10
76.00 TWX1428K76 6.35 0.00 5.65 870.0 8.00 20.0 1.0 1
77.00 TWX1428K77 4.90 0.00 4.70 680.0 7.00 343.0 0.0 0
78.00 TWX1428K78 2.40 -1.50 4.50 1551.0 6.00 438.0 2500.0 325
79.00 TWX1428K79 0.94 -1.26 3.50 812.0 5.00 150.0 2.0 2
80.00 TWX1428K80 2.15 0.00 2.50 1289.0 4.00 1216.0 11.0 13
81.00 TWX1428K81 2.46 0.76 2.43 1155.0 2.97 648.0 5.0 109
82.00 TWX1428K82 1.70 0.92 1.47 1291.0 1.99 356.0 7.0 3,124
83.00 TWX1428K83 0.95 0.61 0.62 1363.0 1.05 756.0 150.0 1,101
84.00 TWX1428K84 0.23 -0.02 0.14 86.0 0.36 511.0 12.0 0
85.00 TWX1428K85 0.38 0.00 0.01 55.0 0.37 245.0 0.0 0
86.00 TWX1428K86 0.38 0.00 0.01 40.0 0.38 74.0 0.0 0
87.00 TWX1428K87 0.38 0.00 0.01 40.0 0.38 94.0 0.0 0
88.00 TWX1428K88 0.50 0.00 0.01 38.0 1.60 175.0 0.0 0
89.00 TWX1428K89 0.50 0.00 0.04 10.0 1.60 83.0 0.0 0
90.00 TWX1428K90 0.50 0.00 0.01 10.0 0.50 83.0 0.0 0
91.00 TWX1428K91 0.50 0.00 0.01 69.0 1.61 83.0 0.0 0
92.00 TWX1428K92 0.50 0.00 0.01 10.0 2.57 83.0 0.0 0
93.00 TWX1428K93 0.50 0.00 0.00 0.0 2.56 83.0 0.0 0
94.00 TWX1428K94 0.50 0.00 0.00 0.0 2.56 83.0 0.0 0
95.00 TWX1428K95 0.50 0.00 0.01 21.0 0.85 176.0 0.0 0
96.00 TWX1428K96 0.50 0.00 0.00 0.0 0.51 171.0 0.0 0
100.00 TWX1428K100 0.50 0.00 0.00 0.0 0.16 42.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TWX1428W60 0.14 0.00 0.01 11.0 0.17 73.0 0.0 0
65.00 TWX1428W65 0.36 0.00 0.01 43.0 0.76 71.0 0.0 0
65.50 TWX1428W65.5 0.38 0.00 0.01 10.0 0.38 93.0 0.0 0
66.00 TWX1428W66 0.65 0.24 0.01 51.0 0.16 96.0 1.0 1
66.50 TWX1428W66.5 0.50 0.00 0.01 56.0 0.50 95.0 0.0 0
67.00 TWX1428W67 0.38 0.00 0.01 23.0 0.38 95.0 0.0 0
67.50 TWX1428W67.5 0.38 0.00 0.01 23.0 0.38 49.0 0.0 0
68.00 TWX1428W68 1.05 0.55 0.01 34.0 0.16 30.0 12.0 12
68.50 TWX1428W68.5 0.38 0.00 0.01 10.0 0.38 49.0 0.0 0
69.00 TWX1428W69 0.50 0.00 0.01 40.0 0.50 49.0 0.0 0
69.50 TWX1428W69.5 0.38 0.00 0.01 43.0 0.38 49.0 0.0 0
70.00 TWX1428W70 1.51 1.29 0.01 45.0 0.16 30.0 10.0 10
70.50 TWX1428W70.5 0.38 0.00 0.01 10.0 0.38 93.0 0.0 0
71.00 TWX1428W71 0.38 0.00 0.01 10.0 0.38 95.0 0.0 0
71.50 TWX1428W71.5 0.50 0.00 0.01 10.0 0.16 93.0 0.0 0
72.00 TWX1428W72 0.05 -0.45 0.05 1.0 0.16 93.0 1.0 1
72.50 TWX1428W72.5 0.38 0.02 0.03 258.0 0.16 96.0 3.0 8
73.00 TWX1428W73 0.90 0.40 0.03 113.0 0.17 98.0 6.0 6
73.50 TWX1428W73.5 0.90 0.40 0.01 10.0 0.16 97.0 2.0 2
74.00 TWX1428W74 0.33 -0.17 0.01 21.0 0.17 99.0 4.0 4
74.50 TWX1428W74.5 0.53 0.03 0.01 10.0 0.32 183.0 13.0 14
75.00 TWX1428W75 0.01 -0.22 0.01 10.0 0.14 86.0 1.0 16
76.00 TWX1428W76 0.08 -0.42 0.03 855.0 0.17 107.0 6.0 27
77.00 TWX1428W77 0.02 0.00 0.01 20.0 0.14 166.0 4.0 70
78.00 TWX1428W78 0.22 -0.09 0.05 33.0 0.30 180.0 10.0 10
79.00 TWX1428W79 0.43 0.42 0.01 25.0 0.17 419.0 130.0 261
80.00 TWX1428W80 0.22 0.20 0.02 109.0 0.17 489.0 1007.0 1,132
81.00 TWX1428W81 0.10 0.00 0.04 278.0 0.14 40.0 1.0 10
82.00 TWX1428W82 0.13 -0.41 0.01 40.0 0.13 417.0 2.0 18
83.00 TWX1428W83 0.18 -0.45 0.08 42.0 0.73 1565.0 1.0 0
84.00 TWX1428W84 1.09 -0.08 0.31 1038.0 0.65 1402.0 7.0 0
85.00 TWX1428W85 3.42 0.00 0.93 171.0 1.53 172.0 2.0 17
86.00 TWX1428W86 3.05 0.00 1.66 37.0 2.73 95.0 0.0 0
87.00 TWX1428W87 4.00 0.00 2.20 111.0 3.65 81.0 0.0 0
88.00 TWX1428W88 4.75 0.00 2.83 485.0 4.60 977.0 0.0 0
89.00 TWX1428W89 5.35 0.00 3.80 66.0 7.50 22.0 0.0 0
90.00 TWX1428W90 6.55 0.00 4.80 31.0 6.60 21.0 0.0 0
91.00 TWX1428W91 7.50 0.00 5.75 41.0 9.25 41.0 0.0 0
92.00 TWX1428W92 8.10 0.00 6.80 288.0 8.60 511.0 0.0 0
93.00 TWX1428W93 9.10 0.00 7.60 21.0 11.35 11.0 0.0 0
94.00 TWX1428W94 9.30 0.00 8.65 11.0 12.35 11.0 0.0 0
95.00 TWX1428W95 10.15 0.00 9.80 21.0 13.15 21.0 0.0 0
96.00 TWX1428W96 11.50 0.00 10.85 70.0 14.45 70.0 0.0 0
100.00 TWX1428W100 16.50 0.00 15.20 11.0 16.60 500.0 0.0 0