Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

Time Warner Inc. (TWX)

-NYSE
83.85 1.39(1.63%) Jul 29, 4:01PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
60.00TWX140816C000600009.30 0.00N/AN/A33
62.50TWX140816C000625007.00 0.00N/AN/A2525
65.00TWX140816C0006500020.47 0.00N/AN/A2022
67.50TWX140816C0006750017.94 0.00N/AN/A3413
70.00TWX140816C0007000014.40Down 1.10N/AN/A5632
72.50TWX140816C0007250012.92 0.00N/AN/A114,454
75.00TWX140816C000750009.10Down 0.90N/AN/A52,434
77.50TWX140816C000775007.09 0.00N/AN/A3428
80.00TWX140801C000800004.18 0.00N/AN/A2010
80.00TWX140816C000800004.65Down 1.50N/AN/A15710,511
80.00TWX140822C000800006.11 0.00N/AN/A44
81.00TWX140801C000810004.45 0.00N/AN/A507
81.00TWX140808C000810004.32 0.00N/AN/A1515
82.00TWX140801C000820001.90Down 1.60N/AN/A550
82.50TWX140816C000825002.65Down 1.08N/AN/A211,319
83.00TWX140808C000830002.82 0.00N/AN/A1515
84.00TWX140801C000840000.85Down 0.30N/AN/A910
84.00TWX140816C000840001.85Down 0.45N/AN/A4140
84.00TWX140822C000840002.70Down 0.30N/AN/A210
85.00TWX140801C000850000.40Down 0.71N/AN/A346216
85.00TWX140816C000850001.50Down 0.71N/AN/A33917,216
86.00TWX140801C000860000.30Down 0.35N/AN/A5682
86.00TWX140816C000860001.15Down 0.45N/AN/A1139
87.00TWX140801C000870000.10Down 0.26N/AN/A15315
87.00TWX140808C000870000.95 0.00N/AN/A4235
87.50TWX140816C000875000.75Down 0.40N/AN/A241,691
88.00TWX140801C000880000.20 0.00N/AN/A190165
89.00TWX140816C000890000.55Down 0.32N/AN/A251,458
90.00TWX140801C000900000.14 0.00N/AN/A7988
90.00TWX140816C000900000.36Down 0.16N/AN/A4,10915,340
90.00TWX140822C000900001.10 0.00N/AN/A42
90.00TWX140829C000900001.12 0.00N/AN/A55
92.50TWX140816C000925000.20Down 0.03N/AN/A103,431
95.00TWX140801C000950000.03 0.00N/AN/A5050
95.00TWX140816C000950000.09Down 0.01N/AN/A541,251
100.00TWX140816C001000000.09 0.00N/AN/A41,236
105.00TWX140816C001050000.05 0.00N/AN/A120
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00TWX140816P000500000.02 0.00N/AN/A11
62.50TWX140816P000625000.07 0.00N/AN/A1063
65.00TWX140816P000650000.05 0.00N/AN/A5335
67.50TWX140816P000675000.07 0.00N/AN/A648,929
70.00TWX140816P000700000.09 0.00N/AN/A563,012
72.50TWX140816P000725000.11Down 0.01N/AN/A104,120
74.50TWX140801P000745000.04 0.00N/AN/A11
75.00TWX140816P000750000.17Up 0.09N/AN/A133,563
76.00TWX140808P000760000.10 0.00N/AN/A3020
77.50TWX140816P000775000.29Up 0.03N/AN/A7223,154
80.00TWX140801P000800000.03 0.00N/AN/A1119
80.00TWX140816P000800000.61Up 0.04N/AN/A4,41413,721
81.00TWX140801P000810000.19 0.00N/AN/A1010
81.00TWX140816P000810000.75Up 0.05N/AN/A618
82.00TWX140801P000820002.13 0.00N/AN/A10168
82.00TWX140808P000820000.50 0.00N/AN/A44
82.50TWX140816P000825001.45Up 0.05N/AN/A503,285
83.00TWX140801P000830000.50Up 0.25N/AN/A1022
84.00TWX140801P000840000.82Up 0.32N/AN/A76235
84.00TWX140808P000840001.20Down 0.88N/AN/A210
85.00TWX140801P000850001.40Up 0.55N/AN/A65103
85.00TWX140808P000850001.50 0.00N/AN/A37
85.00TWX140816P000850002.50Up 0.20N/AN/A118,851
85.00TWX140822P000850002.36 0.00N/AN/A1010
87.50TWX140816P000875004.30 0.00N/AN/A1495
90.00TWX140816P000900006.00Down 0.10N/AN/A2599
92.50TWX140816P000925007.55 0.00N/AN/A2258
95.00TWX140816P000950007.75 0.00N/AN/A22
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.