Dow Up0.35% Nasdaq Down0.02%

Time Warner Inc. (TWX)

-NYSE
77.02 Up 0.03(0.04%) 4:00PM EDT
|After Hours : 77.02 0.00 (0.00%) 4:00PM 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 Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00TWX1150117C0004000045.80 0.0037.9042.301113
40.00TWX150117C0004000029.14 0.00N/AN/A1814
42.00TWX1150117C0004200029.40 0.0035.9040.4033
42.00TWX150117C0004200023.75 0.00N/AN/A103
45.00TWX1150117C0004500044.50 0.0032.9037.3529
45.00TWX150117C0004500026.08 0.00N/AN/A212
47.00TWX1150117C0004700024.15 0.0030.9035.351016
47.00TWX150117C0004700024.10 0.00N/AN/A216
50.00TWX1150117C0005000038.00 0.0027.9032.303161
50.00TWX150117C0005000027.00 0.0025.3527.8057
52.50TWX1150117C0005250019.19 0.0025.4029.901145
52.50TWX150117C0005250019.19Up 5.50N/AN/A1145
55.00TWX1150117C0005500020.00 0.0022.9027.353466
55.00TWX150117C0005500014.25 0.0020.0024.0011
57.50TWX1150117C0005750033.00 0.0020.4024.906613
57.50TWX150117C0005750014.30 0.00N/AN/A5618
60.00TWX1150117C0006000020.00Down 9.4017.9022.403706
60.00TWX150117C0006000013.85 0.0015.8517.701183
62.50TWX1150117C0006250026.00 0.0015.3019.903303
62.50TWX150117C0006250014.80 0.0013.7015.30218
65.00TWX1150117C0006500014.10 0.0012.9017.3554,631
65.00TWX150117C0006500010.15 0.0012.3013.003258
67.50TWX1150117C0006750021.10 0.0012.7013.4512576
67.50TWX150117C0006750010.45 0.0010.1510.90182
70.00TWX1150117C0007000010.00 0.0010.6011.4561,576
70.00TWX150117C000700008.38 0.008.408.806669
72.50TWX1150117C000725005.80 0.008.609.503272
72.50TWX150117C000725006.60Down 0.106.607.00121,330
75.00TWX1150117C0007500013.50 0.007.057.7574580
75.00TWX150117C000750005.45Up 0.105.105.60748,430
77.50TWX1150117C000775006.05 0.005.306.101266
77.50TWX150117C000775003.70Down 0.303.904.3514415
80.00TWX1150117C000800003.90 0.004.004.605315
80.00TWX150117C000800003.00Up 0.052.903.20361,860
82.50TWX150117C000825002.17Up 0.022.072.371311,614
85.00TWX1150117C000850001.73 0.001.972.601229
85.00TWX150117C000850001.52Up 0.031.371.64667,216
87.50TWX150117C000875001.12 0.000.891.21131,023
90.00TWX1150117C000900000.90 0.000.811.342102
90.00TWX150117C000900000.70Down 0.080.620.8552,984
92.50TWX150117C000925000.54 0.000.390.60291,040
95.00TWX1150117C000950001.81 0.000.270.8510170
95.00TWX150117C000950000.37 0.000.220.41146,129
100.00TWX150117C001000000.52 0.000.020.2147199
105.00TWX150117C001050000.10Down 0.18N/A0.1210125
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
23.00TWX1150117P000230000.04 0.00N/A0.0701,079
23.00TWX150117P000230000.04 0.00N/AN/A01,079
25.00TWX1150117P000250000.05 0.00N/A0.07141,049
25.00TWX150117P000250000.05 0.00N/AN/A01,036
28.00TWX1150117P000280000.05 0.00N/A0.086723
28.00TWX150117P000280000.05 0.00N/AN/A10723
30.00TWX1150117P000300000.01Down 0.04N/A0.076410
30.00TWX150117P000300000.05 0.00N/AN/A15410
33.00TWX1150117P000330000.08 0.00N/A0.080408
33.00TWX150117P000330000.08 0.00N/AN/A4408
35.00TWX1150117P000350000.07 0.00N/A0.080432
35.00TWX150117P000350000.07 0.00N/AN/A19432
38.00TWX1150117P000380000.02 0.00N/A0.08120532
38.00TWX150117P000380000.17 0.00N/AN/A50532
40.00TWX1150117P000400000.07Down 0.12N/A0.096323
40.00TWX150117P000400000.19 0.00N/AN/A10323
42.00TWX1150117P000420000.46 0.00N/A0.100514
42.00TWX150117P000420000.46 0.00N/AN/A148514
45.00TWX1150117P000450000.30 0.000.010.100295
45.00TWX150117P000450000.30 0.00N/AN/A4295
47.00TWX1150117P000470000.05 0.00N/A0.1129117
47.00TWX150117P000470000.37 0.00N/AN/A10117
50.00TWX1150117P000500000.15 0.000.050.124326
50.00TWX150117P000500000.10 0.00N/A0.141035
52.50TWX1150117P000525000.27 0.00N/A0.151506
52.50TWX150117P000525000.67 0.00N/AN/A30507
55.00TWX1150117P000550000.11 0.000.050.233774
55.00TWX150117P000550000.20 0.000.040.2513103
57.50TWX1150117P000575000.28 0.000.030.3212,212
57.50TWX150117P000575001.00 0.00N/AN/A52,212
60.00TWX1150117P000600000.35 0.000.100.4512,063
60.00TWX150117P000600000.34Down 0.080.260.4510249
62.50TWX1150117P000625000.60 0.000.200.64102,104
62.50TWX150117P000625000.75 0.000.440.692,5006,802
65.00TWX1150117P000650001.46 0.000.370.91202,791
65.00TWX150117P000650000.82Down 0.200.730.96103,214
67.50TWX1150117P000675001.38 0.000.651.2810464
67.50TWX150117P000675001.35 0.001.131.43401,311
70.00TWX1150117P000700001.20 0.001.021.783432
70.00TWX150117P000700001.91 0.001.772.076847,351
72.50TWX1150117P000725003.90 0.001.602.3530110
72.50TWX150117P000725002.75 0.002.563.003310
75.00TWX1150117P000750001.65 0.002.363.103216
75.00TWX150117P000750004.25 0.003.554.05141,432
77.50TWX1150117P000775004.20 0.003.404.05199
77.50TWX150117P000775005.25 0.004.755.25255,278
80.00TWX1150117P000800002.55 0.004.505.301033
80.00TWX150117P000800006.45 0.006.256.8045,475
82.50TWX150117P0008250011.25 0.007.858.45121,020
85.00TWX1150117P000850005.00 0.007.508.355061
85.00TWX150117P000850009.55Down 0.899.6010.30101,048
87.50TWX150117P0008750012.40 0.0011.5512.304221
90.00TWX1150117P0009000021.00 0.0011.3012.15010
90.00TWX150117P000900008.36 0.0013.7014.451125
92.50TWX150117P0009250016.95 0.0015.8517.5011
95.00TWX1150117P0009500011.65 0.0015.7016.40232
95.00TWX150117P0009500012.43 0.0017.7520.8511
100.00TWX150117P0010000014.50 0.0022.7524.6044
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.