Time Warner Inc $77.23

up +0.47


22/8/2014 04:02 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 77.23
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: 0.47 (0.61 %)
Prev Close: 76.76
Open: 76.75
Bid: 74.49
Ask: 77.77
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 4%
Options:

Call Options: TWX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TWX1429H60 15.05 0.00 15.10 67.0 18.85 44.0 0.0 0
62.50 TWX1429H62.5 13.40 0.00 12.60 67.0 16.30 11.0 0.0 0
65.00 TWX1429H65 10.90 0.00 10.05 69.0 13.75 11.0 0.0 0
67.50 TWX1429H67.5 7.90 0.00 8.00 64.0 10.40 21.0 0.0 0
70.00 TWX1429H70 5.10 -0.30 6.20 45.0 7.80 47.0 2.0 2
72.50 TWX1429H72.5 2.55 0.00 3.60 631.0 5.45 256.0 0.0 0
73.00 TWX1429H73 1.80 -0.45 3.45 1378.0 4.65 879.0 4.0 4
73.50 TWX1429H73.5 2.93 0.00 2.95 318.0 4.35 321.0 0.0 0
74.00 TWX1429H74 1.24 -0.96 2.54 1466.0 3.70 932.0 3.0 3
74.50 TWX1429H74.5 1.25 -0.93 2.09 1536.0 3.20 877.0 4.0 4
75.00 TWX1429H75 2.00 -0.20 2.09 508.0 2.55 189.0 10.0 62
76.00 TWX1429H76 1.55 0.40 1.33 929.0 1.72 1044.0 29.0 95
77.00 TWX1429H77 0.75 -0.02 0.68 1218.0 0.96 289.0 43.0 276
78.00 TWX1429H78 0.41 -0.04 0.31 316.0 0.44 11.0 70.0 22
79.00 TWX1429H79 0.20 0.05 0.08 885.0 0.25 289.0 28.0 129
80.00 TWX1429H80 0.41 0.39 0.02 1947.0 0.25 530.0 11.0 37
81.00 TWX1429H81 0.03 0.00 0.03 11.0 0.25 408.0 0.0 0
82.00 TWX1429H82 0.25 0.00 0.01 1450.0 0.25 342.0 0.0 0
83.00 TWX1429H83 0.25 0.00 0.02 65.0 0.25 179.0 0.0 0
84.00 TWX1429H84 0.25 0.00 0.01 32.0 0.25 119.0 0.0 0
85.00 TWX1429H85 0.16 0.00 0.03 11.0 0.15 41.0 0.0 0
86.00 TWX1429H86 1.45 1.20 0.01 99.0 0.25 49.0 2.0 3
87.00 TWX1429H87 0.05 0.00 0.01 24.0 0.06 21.0 0.0 0
88.00 TWX1429H88 0.05 0.00 0.01 21.0 0.05 21.0 0.0 0
89.00 TWX1429H89 0.05 0.00 0.01 28.0 0.05 21.0 0.0 0
90.00 TWX1429H90 1.12 1.07 0.03 11.0 0.05 21.0 5.0 5
91.00 TWX1429H91 0.05 0.00 0.01 31.0 0.05 21.0 0.0 0
92.00 TWX1429H92 0.05 0.00 0.01 31.0 0.05 21.0 0.0 0
93.00 TWX1429H93 0.25 0.00 0.02 31.0 0.25 53.0 0.0 0
94.00 TWX1429H94 0.25 0.00 0.01 31.0 0.25 43.0 0.0 0
95.00 TWX1429H95 0.25 0.00 0.01 31.0 0.25 37.0 0.0 0
96.00 TWX1429H96 0.25 0.00 0.01 31.0 0.25 37.0 0.0 0
97.00 TWX1429H97 0.25 0.00 0.01 31.0 0.25 37.0 0.0 0
98.00 TWX1429H98 0.25 0.00 0.01 31.0 0.25 37.0 0.0 0
99.00 TWX1429H99 0.25 0.00 0.01 29.0 0.25 37.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TWX1429T60 0.25 0.00 0.01 31.0 0.25 37.0 0.0 0
62.50 TWX1429T62.5 0.25 0.00 0.03 31.0 0.25 42.0 0.0 0
65.00 TWX1429T65 0.25 0.00 0.03 83.0 0.25 37.0 0.0 0
67.50 TWX1429T67.5 0.25 0.00 0.01 42.0 0.25 37.0 0.0 0
70.00 TWX1429T70 0.10 -0.15 0.01 11.0 0.25 166.0 20.0 21
72.50 TWX1429T72.5 0.05 0.00 0.05 10.0 0.10 88.0 10.0 187
73.00 TWX1429T73 0.10 -0.15 0.03 180.0 0.25 556.0 29.0 30
73.50 TWX1429T73.5 0.17 0.00 0.01 102.0 0.25 598.0 3.0 239
74.00 TWX1429T74 0.18 0.00 0.01 20.0 0.12 91.0 3.0 15
74.50 TWX1429T74.5 0.05 -0.15 0.01 871.0 0.14 50.0 30.0 48
75.00 TWX1429T75 0.15 -0.16 0.07 1358.0 0.21 43.0 20.0 136
76.00 TWX1429T76 0.39 -0.27 0.31 1046.0 0.49 23.0 24.0 58
77.00 TWX1429T77 1.15 0.00 0.69 1028.0 0.91 38.0 11.0 513
78.00 TWX1429T78 1.45 0.01 1.37 39.0 1.55 156.0 25.0 0
79.00 TWX1429T79 2.05 0.00 1.84 1869.0 2.45 286.0 0.0 0
80.00 TWX1429T80 3.73 0.83 2.74 268.0 3.35 81.0 1.0 1
81.00 TWX1429T81 3.15 0.00 3.60 290.0 4.30 57.0 0.0 0
82.00 TWX1429T82 4.10 0.00 4.65 278.0 5.85 321.0 0.0 0
83.00 TWX1429T83 5.60 0.00 5.65 306.0 6.85 327.0 0.0 0
84.00 TWX1429T84 6.45 0.00 6.50 120.0 8.05 262.0 0.0 0
85.00 TWX1429T85 6.30 0.00 7.05 166.0 8.45 41.0 0.0 0
86.00 TWX1429T86 7.30 0.00 7.65 88.0 9.35 41.0 0.0 0
87.00 TWX1429T87 8.30 0.00 8.50 84.0 10.45 41.0 0.0 0
88.00 TWX1429T88 9.30 0.00 9.50 35.0 12.75 66.0 0.0 0
89.00 TWX1429T89 10.30 0.00 10.10 10.0 14.20 70.0 0.0 0
90.00 TWX1429T90 11.30 0.00 11.30 10.0 15.20 70.0 0.0 0
91.00 TWX1429T91 12.30 0.00 12.10 30.0 16.20 70.0 0.0 0
92.00 TWX1429T92 13.30 0.00 13.50 54.0 15.50 10.0 0.0 0
93.00 TWX1429T93 14.30 0.00 14.50 31.0 18.20 70.0 0.0 0
94.00 TWX1429T94 15.30 0.00 15.10 15.0 18.50 15.0 0.0 0
95.00 TWX1429T95 16.30 0.00 16.10 20.0 20.20 20.0 0.0 0
96.00 TWX1429T96 17.30 0.00 17.30 15.0 20.50 15.0 0.0 0
97.00 TWX1429T97 18.30 0.00 18.10 48.0 22.20 120.0 0.0 0
98.00 TWX1429T98 19.30 0.00 19.20 48.0 23.20 48.0 0.0 0
99.00 TWX1429T99 20.30 0.00 20.15 15.0 24.20 15.0 0.0 0
Trading Center