Time Warner Inc $76.76

up +0.56


16/9/2014 04:00 PM  |  NYSE : TWX  
Industries : Media / Entertainment - Diversified
Last Trade: 76.76
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.56 (0.74 %)
Prev Close: 76.20
Open: 76.22
Bid: 74.76
Ask: 77.59
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
60.00 TWX1420I60 15.80 0.00 15.10 814.0 17.90 138.0 0.0 0
62.50 TWX1420I62.5 12.55 0.00 12.65 70.0 15.75 26.0 0.0 0
65.00 TWX1420I65 12.10 1.30 10.40 573.0 12.65 189.0 20.0 20
65.00 TWX1426I65 9.00 -1.90 10.45 1304.0 12.65 314.0 2.0 2
66.00 TWX1426I66 9.20 0.00 9.30 379.0 11.75 79.0 0.0 0
67.00 TWX1426I67 8.25 0.00 8.35 288.0 10.70 84.0 0.0 0
67.50 TWX1420I67.5 8.00 0.00 8.10 79.0 10.50 79.0 0.0 0
67.50 TWX1426I67.5 7.90 0.00 7.85 379.0 10.55 103.0 0.0 0
68.00 TWX1420I68 7.60 0.00 7.35 79.0 9.95 79.0 0.0 0
68.00 TWX1426I68 7.40 0.00 7.35 322.0 9.70 84.0 0.0 0
68.50 TWX1420I68.5 7.15 0.00 7.00 40.0 9.25 24.0 0.0 0
68.50 TWX1426I68.5 7.05 0.00 6.90 303.0 9.25 89.0 0.0 0
69.00 TWX1420I69 6.55 0.00 6.20 24.0 8.95 24.0 0.0 0
69.00 TWX1426I69 6.70 0.00 6.40 318.0 8.70 82.0 0.0 0
69.50 TWX1420I69.5 6.10 0.00 6.10 95.0 8.50 95.0 0.0 0
69.50 TWX1426I69.5 6.00 0.00 5.90 406.0 8.45 138.0 0.0 0
70.00 TWX1420I70 6.60 0.90 5.65 751.0 7.65 226.0 1.0 14
70.00 TWX1426I70 5.45 0.00 5.75 332.0 7.70 100.0 0.0 0
70.50 TWX1420I70.5 5.25 0.00 4.75 119.0 7.30 119.0 0.0 0
70.50 TWX1426I70.5 5.20 0.00 5.00 388.0 7.25 108.0 0.0 0
71.00 TWX1420I71 4.30 -0.40 4.60 1565.0 6.65 484.0 22.0 22
71.00 TWX1426I71 4.30 0.00 4.55 388.0 6.75 107.0 0.0 0
71.50 TWX1420I71.5 4.30 0.00 4.10 438.0 6.25 195.0 0.0 0
71.50 TWX1426I71.5 4.45 0.00 4.10 383.0 6.30 109.0 0.0 0
72.00 TWX1420I72 3.80 0.00 3.45 455.0 6.00 222.0 0.0 0
72.00 TWX1426I72 3.85 0.00 3.85 384.0 5.80 121.0 0.0 0
72.50 TWX1420I72.5 4.01 0.61 3.25 1751.0 5.15 796.0 5.0 125
72.50 TWX1426I72.5 3.60 0.00 3.45 401.0 5.35 126.0 0.0 0
73.00 TWX1420I73 2.93 0.00 2.66 463.0 4.65 210.0 0.0 0
73.00 TWX1426I73 4.70 1.45 3.00 1739.0 5.05 675.0 1.0 2
73.50 TWX1420I73.5 2.44 0.00 2.21 1728.0 4.15 423.0 0.0 0
73.50 TWX1426I73.5 2.56 0.00 3.30 1109.0 4.40 739.0 0.0 0
74.00 TWX1420I74 2.30 0.00 1.88 1824.0 3.65 726.0 660.0 755
74.00 TWX1426I74 2.40 -0.10 2.68 1666.0 3.85 673.0 30.0 61
74.50 TWX1420I74.5 2.24 0.51 2.20 362.0 3.15 350.0 40.0 93
74.50 TWX1426I74.5 2.49 0.33 2.44 1520.0 3.45 670.0 1.0 9
75.00 TWX1420I75 1.98 0.16 1.77 1127.0 2.55 696.0 414.0 2,556
75.00 TWX1426I75 2.16 0.35 2.13 1268.0 2.68 507.0 2.0 14
76.00 TWX1420I76 1.69 0.98 1.11 521.0 1.28 112.0 45.0 313
76.00 TWX1426I76 1.59 0.35 1.54 719.0 2.25 699.0 2.0 2
77.00 TWX1426I77 1.00 0.22 1.12 10.0 1.27 207.0 15.0 31
77.50 TWX1420I77.5 0.46 0.13 0.45 20.0 0.46 10.0 862.0 5,297
78.00 TWX1426I78 0.85 0.35 0.75 133.0 1.11 613.0 13.0 111
79.00 TWX1420I79 0.30 0.25 0.19 36.0 0.24 10.0 14.0 268
79.00 TWX1426I79 0.59 0.19 0.45 365.0 0.61 120.0 289.0 214
80.00 TWX1420I80 0.21 0.11 0.10 117.0 0.21 131.0 3610.0 4,955
80.00 TWX1426I80 0.64 0.52 0.27 610.0 0.44 41.0 1.0 58
81.00 TWX1420I81 0.45 0.20 0.03 129.0 0.18 208.0 100.0 669
81.00 TWX1426I81 0.30 0.29 0.16 444.0 0.38 211.0 6.0 4
82.00 TWX1426I82 0.50 0.00 0.11 202.0 0.31 146.0 0.0 0
82.50 TWX1420I82.5 0.01 0.00 0.01 22.0 0.10 31.0 2.0 481
83.00 TWX1426I83 0.35 -0.15 0.03 1610.0 0.25 115.0 80.0 330
84.00 TWX1420I84 0.38 0.00 0.04 3.0 0.25 177.0 0.0 0
84.00 TWX1426I84 0.41 -0.09 0.04 828.0 0.25 139.0 71.0 70
85.00 TWX1420I85 0.05 -0.01 0.03 5.0 0.10 120.0 5.0 1,548
85.00 TWX1426I85 0.38 0.00 0.03 238.0 0.25 134.0 0.0 0
86.00 TWX1420I86 0.14 0.00 0.04 11.0 0.25 124.0 0.0 0
86.00 TWX1426I86 0.06 0.00 0.03 305.0 0.25 157.0 96.0 116
87.00 TWX1426I87 0.05 0.00 0.01 348.0 0.25 187.0 4.0 4
87.50 TWX1420I87.5 0.08 0.03 0.02 11.0 0.25 219.0 60.0 202
88.00 TWX1426I88 0.05 0.00 0.03 61.0 0.25 93.0 14.0 14
89.00 TWX1420I89 0.37 0.00 0.01 11.0 0.25 94.0 0.0 0
89.00 TWX1426I89 0.14 0.00 0.01 79.0 0.25 50.0 0.0 0
90.00 TWX1420I90 0.09 0.04 0.09 137.0 0.05 20.0 1406.0 1,260
90.00 TWX1426I90 0.14 0.00 0.01 10.0 0.25 57.0 0.0 0
91.00 TWX1420I91 0.37 0.00 0.00 0.0 0.25 94.0 0.0 0
91.00 TWX1426I91 0.14 0.00 0.01 10.0 0.25 41.0 0.0 0
92.00 TWX1426I92 0.50 0.00 0.01 53.0 0.25 41.0 0.0 0
92.50 TWX1420I92.5 0.05 -0.32 0.05 5.0 0.25 114.0 5.0 35
93.00 TWX1426I93 0.50 0.00 0.01 11.0 0.25 44.0 0.0 0
94.00 TWX1420I94 0.37 0.00 0.00 0.0 0.25 94.0 0.0 0
95.00 TWX1420I95 0.33 -0.04 0.01 3.0 0.25 186.0 13.0 1,153
96.00 TWX1420I96 0.37 0.00 0.00 0.0 0.25 94.0 0.0 0
99.00 TWX1420I99 0.37 0.00 0.00 0.0 0.25 94.0 0.0 0
100.00 TWX1420I100 0.01 -0.19 0.16 23.0 0.10 108.0 40.0 185
101.00 TWX1420I101 0.37 0.00 0.00 0.0 0.25 94.0 0.0 0
105.00 TWX1420I105 0.37 0.00 0.02 11.0 0.25 94.0 0.0 0
110.00 TWX1420I110 0.37 0.00 0.00 0.0 0.25 96.0 0.0 0

Put Options: TWX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 TWX1420U60 0.10 0.00 0.04 52.0 0.10 37.0 0.0 0
62.50 TWX1420U62.5 0.15 0.00 0.00 0.0 0.15 40.0 0.0 0
65.00 TWX1420U65 0.06 -0.32 0.05 30.0 0.25 176.0 3.0 1,270
65.00 TWX1426U65 0.50 0.00 0.01 10.0 0.25 51.0 0.0 0
66.00 TWX1426U66 0.50 0.00 0.01 31.0 0.25 41.0 0.0 0
67.00 TWX1426U67 0.29 -0.21 0.01 31.0 0.25 46.0 2.0 3
67.50 TWX1420U67.5 0.14 -0.25 0.07 28.0 0.25 157.0 1.0 139
67.50 TWX1426U67.5 0.50 0.00 0.02 31.0 0.25 41.0 0.0 0
68.00 TWX1420U68 0.39 0.00 0.00 0.0 0.25 94.0 0.0 0
68.00 TWX1426U68 0.50 0.00 0.02 145.0 0.25 41.0 0.0 0
68.50 TWX1420U68.5 0.38 0.00 0.01 10.0 0.25 94.0 0.0 0
68.50 TWX1426U68.5 0.50 0.00 0.02 1028.0 0.25 41.0 0.0 0
69.00 TWX1420U69 0.18 -0.20 0.01 10.0 0.25 106.0 5.0 5
69.00 TWX1426U69 0.15 -0.35 0.02 1284.0 0.25 46.0 1.0 5
69.50 TWX1420U69.5 0.39 0.00 0.02 285.0 0.18 93.0 0.0 0
69.50 TWX1426U69.5 0.50 0.00 0.01 474.0 0.18 31.0 0.0 0
70.00 TWX1420U70 0.38 0.37 0.01 2.0 0.25 155.0 60.0 2,427
70.00 TWX1426U70 0.20 -0.30 0.01 20.0 0.25 150.0 1.0 25
70.50 TWX1420U70.5 0.39 0.00 0.07 6.0 0.25 94.0 0.0 0
70.50 TWX1426U70.5 0.50 0.00 0.01 11.0 0.25 190.0 0.0 0
71.00 TWX1420U71 0.15 -0.24 0.01 289.0 0.25 124.0 5.0 5
71.00 TWX1426U71 0.50 0.00 0.01 3125.0 0.25 148.0 5.0 1
71.50 TWX1420U71.5 0.40 0.00 0.05 11.0 0.25 94.0 0.0 0
71.50 TWX1426U71.5 0.50 0.00 0.02 3192.0 0.25 129.0 0.0 0
72.00 TWX1420U72 0.07 -0.22 0.02 40.0 0.25 176.0 7.0 7
72.00 TWX1426U72 0.40 -0.10 0.11 25.0 0.50 282.0 120.0 123
72.50 TWX1420U72.5 0.43 0.12 0.01 10.0 0.19 226.0 60.0 266
72.50 TWX1426U72.5 0.45 -0.05 0.10 353.0 0.50 278.0 120.0 140
73.00 TWX1420U73 0.02 0.00 0.07 10.0 0.25 275.0 2.0 12
73.00 TWX1426U73 0.24 0.23 0.04 3755.0 0.39 487.0 5.0 20
73.50 TWX1420U73.5 0.46 -0.02 0.05 1112.0 0.17 208.0 5.0 15
73.50 TWX1426U73.5 0.21 0.00 0.14 1511.0 0.40 456.0 0.0 0
74.00 TWX1420U74 0.25 -0.07 0.01 30.0 0.17 188.0 54.0 61
74.00 TWX1426U74 0.31 0.00 0.19 691.0 0.42 426.0 5.0 5
74.50 TWX1420U74.5 0.10 -0.01 0.04 1192.0 0.11 66.0 5.0 18
74.50 TWX1426U74.5 2.09 1.64 0.21 1516.0 0.57 455.0 4.0 4
75.00 TWX1420U75 0.15 -0.15 0.10 867.0 0.20 186.0 1908.0 4,271
75.00 TWX1426U75 0.47 -0.16 0.34 1448.0 0.58 12.0 7.0 30
76.00 TWX1420U76 0.56 0.00 0.35 146.0 0.51 568.0 20.0 1,100
76.00 TWX1426U76 1.24 0.39 0.80 73.0 1.01 454.0 7.0 25
77.00 TWX1426U77 3.45 2.08 1.02 1315.0 1.98 675.0 3.0 3
77.50 TWX1420U77.5 1.30 -0.14 1.08 702.0 1.36 481.0 6.0 1,394
78.00 TWX1426U78 2.47 0.35 1.70 1767.0 2.12 312.0 14.0 14
79.00 TWX1420U79 2.25 0.00 1.93 1068.0 2.63 507.0 0.0 0
79.00 TWX1426U79 2.55 0.00 2.52 702.0 3.55 794.0 0.0 0
80.00 TWX1420U80 2.97 -0.67 2.75 1117.0 3.55 223.0 18.0 664
80.00 TWX1426U80 3.90 0.00 2.86 1633.0 4.45 722.0 1.0 1
81.00 TWX1420U81 4.10 0.00 3.80 309.0 4.65 79.0 0.0 0
81.00 TWX1426U81 4.30 0.00 3.70 1576.0 5.45 787.0 0.0 0
82.00 TWX1426U82 5.10 0.00 4.60 239.0 6.65 148.0 0.0 0
82.50 TWX1420U82.5 5.44 -0.70 4.90 1151.0 5.95 78.0 17.0 93
83.00 TWX1426U83 6.05 0.00 5.50 111.0 7.45 156.0 0.0 0
84.00 TWX1420U84 7.00 0.00 6.80 125.0 7.65 71.0 0.0 0
84.00 TWX1426U84 7.05 0.00 6.45 65.0 8.45 138.0 0.0 0
85.00 TWX1420U85 7.91 -0.09 7.85 945.0 8.50 106.0 2.0 1,660
85.00 TWX1426U85 8.53 0.48 7.85 206.0 8.55 57.0 2.0 40
86.00 TWX1420U86 9.00 0.00 8.35 115.0 9.50 30.0 0.0 0
86.00 TWX1426U86 9.00 0.00 8.35 153.0 10.50 86.0 0.0 0
87.00 TWX1426U87 10.00 0.00 9.40 270.0 11.65 122.0 0.0 0
87.50 TWX1420U87.5 4.66 -4.54 9.85 145.0 11.00 84.0 10.0 10
88.00 TWX1426U88 10.70 0.00 10.40 210.0 12.65 93.0 0.0 0
89.00 TWX1420U89 11.65 0.00 11.15 98.0 14.00 30.0 0.0 0
89.00 TWX1426U89 11.70 0.00 11.20 199.0 13.65 93.0 0.0 0
90.00 TWX1420U90 12.50 0.00 12.05 57.0 13.45 46.0 0.0 0
90.00 TWX1426U90 11.60 0.00 11.85 69.0 14.75 43.0 0.0 0
91.00 TWX1420U91 12.40 0.00 13.15 92.0 14.45 46.0 0.0 0
91.00 TWX1426U91 12.55 0.00 12.70 69.0 15.75 43.0 0.0 0
92.00 TWX1426U92 13.65 0.00 13.25 36.0 16.85 36.0 0.0 0
92.50 TWX1420U92.5 15.15 0.00 13.90 52.0 17.95 70.0 0.0 0
93.00 TWX1426U93 15.65 0.00 14.90 1139.0 17.65 306.0 0.0 0
94.00 TWX1420U94 15.60 0.00 15.85 32.0 19.50 21.0 0.0 0
95.00 TWX1420U95 17.65 0.00 16.00 70.0 20.45 70.0 0.0 0
96.00 TWX1420U96 18.65 0.00 17.85 60.0 19.45 40.0 0.0 0
99.00 TWX1420U99 21.45 0.00 21.10 27.0 22.75 22.0 0.0 0
100.00 TWX1420U100 22.45 0.00 21.75 60.0 23.45 40.0 0.0 0
101.00 TWX1420U101 23.45 0.00 23.10 27.0 24.75 22.0 0.0 0
105.00 TWX1420U105 27.45 0.00 26.60 60.0 28.45 40.0 0.0 0
110.00 TWX1420U110 32.45 0.00 32.25 278.0 33.55 30.0 0.0 0
Trading Center