Dow Down0.18% Nasdaq Up0.16%

Time Warner Inc. (TWX)

-NYSE
77.26 Up 0.50(0.65%) 2:31PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
67.50TWX140822C000675005.80 0.008.5510.505555
70.00TWX140829C000700005.10 0.006.207.8022
73.00TWX140822C000730001.69 0.003.254.701515
73.00TWX140829C000730001.80 0.003.454.6544
73.50TWX140822C000735001.83 0.002.744.201013
74.00TWX140822C000740003.00 0.002.403.70230
74.00TWX140829C000740001.24 0.002.543.7033
74.50TWX140822C000745000.84 0.002.013.2077
74.50TWX140829C000745001.25 0.002.093.2044
75.00TWX140822C000750002.50Up 0.552.292.562996
75.00TWX140829C000750002.00Down 0.202.252.811062
76.00TWX140822C000760001.52Up 0.381.321.64503,095
76.00TWX140829C000760001.48Down 0.021.261.73995
77.00TWX140822C000770000.53Up 0.390.370.6149482
77.00TWX140829C000770000.77 0.000.901.039276
78.00TWX140822C000780000.05 0.000.010.25341,430
78.00TWX140829C000780000.52Up 0.040.430.543922
79.00TWX140822C000790000.03Down 0.08N/A0.08278
79.00TWX140829C000790000.19Down 0.140.180.2522129
80.00TWX140822C000800000.06 0.00N/A0.062192
80.00TWX140829C000800000.41 0.00N/A0.251137
84.00TWX140822C000840002.75 0.00N/A0.25214
85.00TWX140822C000850000.05 0.00N/A0.251414
86.00TWX140822C000860000.05 0.00N/A0.251440
86.00TWX140829C000860001.45 0.00N/A0.2523
87.00TWX140822C000870000.03 0.00N/A0.2511
89.00TWX140822C000890000.65 0.00N/A0.25212
90.00TWX140822C000900000.50 0.00N/A0.10518
90.00TWX140829C000900001.12 0.00N/A0.0555
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
70.00TWX140822P000700000.11 0.00N/A0.251016
70.00TWX140829P000700000.10 0.00N/A0.252021
72.50TWX140822P000725000.01 0.00N/A0.2515195
72.50TWX140829P000725000.05Down 0.02N/A0.1010187
73.00TWX140822P000730000.17 0.00N/A0.251026
73.00TWX140829P000730000.10 0.00N/A0.252930
73.50TWX140822P000735000.89 0.00N/A0.251414
73.50TWX140829P000735000.17 0.00N/A0.253239
74.00TWX140822P000740000.19 0.00N/A0.255663
74.00TWX140829P000740000.18 0.00N/A0.12315
74.50TWX140822P000745000.05Down 0.05N/A0.251045
74.50TWX140829P000745000.05Down 0.200.040.143048
75.00TWX140822P000750000.10 0.00N/A0.101089
75.00TWX140829P000750000.15Down 0.300.070.2020136
76.00TWX140822P000760000.23 0.00N/A0.25305309
76.00TWX140829P000760000.39Down 0.270.310.452458
77.00TWX140822P000770000.44 0.00N/A0.5026154
77.00TWX140829P000770001.15 0.000.731.136513
78.00TWX140822P000780000.86Down 0.130.381.0019181
80.00TWX140822P000800003.25 0.002.323.65147
80.00TWX140829P000800003.73 0.002.743.4011
85.00TWX140822P000850008.40 0.007.209.00732
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.