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, January 15, 2016
StrikeSymbolLastChgBidAskVolOpen Int
40.00TWX1160115C0004000046.00 0.00N/AN/A19
40.00TWX160115C0004000048.80 0.00N/AN/A105
45.00TWX1160115C0004500021.85 0.00N/AN/A061
47.50TWX1160115C0004750027.00 0.00N/AN/A17
50.00TWX1160115C0005000025.00 0.00N/AN/A1518
50.00TWX160115C0005000034.50 0.00N/AN/A211
55.00TWX1160115C0005500015.86 0.00N/AN/A012
55.00TWX160115C0005500016.40 0.00N/AN/A22
57.50TWX1160115C0005750029.80 0.00N/AN/A444
57.50TWX160115C0005750015.20 0.00N/AN/A2545
60.00TWX1160115C0006000014.40 0.00N/AN/A632
60.00TWX160115C0006000012.20 0.00N/AN/A11
62.50TWX1160115C000625007.50 0.00N/AN/A040
65.00TWX1160115C0006500022.95Up 0.36N/AN/A10351
65.00TWX160115C0006500018.40 0.00N/AN/A12148
67.50TWX1160115C0006750022.50 0.00N/AN/A2564
67.50TWX160115C000675007.60 0.00N/AN/A107107
70.00TWX1160115C0007000018.60 0.00N/AN/A1532
70.00TWX160115C0007000016.20 0.00N/AN/A1111
72.50TWX1160115C0007250020.00 0.00N/AN/A185
72.50TWX160115C0007250014.55 0.00N/AN/A1106
75.00TWX1160115C0007500016.80 0.00N/AN/A123
75.00TWX160115C0007500011.50Down 1.35N/AN/A2520
77.50TWX1160115C0007750012.25 0.00N/AN/A4446
77.50TWX160115C000775004.65 0.00N/AN/A1010
80.00TWX1160115C0008000011.65Down 1.05N/AN/A10156
80.00TWX160115C0008000010.04 0.00N/AN/A289
82.50TWX160115C0008250010.27 0.00N/AN/A1010
85.00TWX1160115C000850008.75 0.00N/AN/A663
85.00TWX160115C000850007.53Down 0.47N/AN/A11,105
87.50TWX160115C000875006.50 0.00N/AN/A28
90.00TWX1160115C000900001.37 0.00N/AN/A0200
90.00TWX160115C000900005.15 0.00N/AN/A40133
92.50TWX160115C000925005.00 0.00N/AN/A2210
95.00TWX160115C000950002.90 0.00N/AN/A141
100.00TWX1160115C001000000.73 0.00N/AN/A021
100.00TWX160115C001000001.75 0.00N/AN/A159
105.00TWX160115C001050001.20 0.00N/AN/A140408
Put OptionsExpire at close Friday, January 15, 2016
StrikeSymbolLastChgBidAskVolOpen Int
35.00TWX1160115P000350000.26 0.00N/AN/A1032
37.50TWX160115P000375000.06 0.00N/AN/A66
40.00TWX1160115P000400000.11 0.00N/AN/A20173
45.00TWX1160115P000450000.22 0.00N/AN/A465
47.50TWX1160115P000475000.25 0.00N/AN/A8591
50.00TWX1160115P000500000.38 0.00N/AN/A543
50.00TWX160115P000500001.90 0.00N/AN/A11
55.00TWX1160115P000550000.75 0.00N/AN/A53138
55.00TWX160115P000550000.85 0.00N/AN/A440
57.50TWX1160115P000575001.09 0.00N/AN/A18246
57.50TWX160115P000575003.40 0.00N/AN/A5247
60.00TWX1160115P000600001.14 0.00N/AN/A5596
60.00TWX160115P000600001.10 0.00N/AN/A1945
62.50TWX1160115P000625004.46 0.00N/AN/A8708
62.50TWX160115P000625001.50 0.00N/AN/A222
65.00TWX1160115P000650006.10 0.00N/AN/A08
65.00TWX160115P000650002.13 0.00N/AN/A1037
67.50TWX1160115P000675005.45 0.00N/AN/A212
67.50TWX160115P000675002.38 0.00N/AN/A5101
70.00TWX1160115P000700008.40 0.00N/AN/A04
70.00TWX160115P000700002.98 0.00N/AN/A20188
72.50TWX1160115P000725003.35 0.00N/AN/A1015
72.50TWX160115P000725003.75 0.00N/AN/A1525
75.00TWX1160115P0007500014.30 0.00N/AN/A01
75.00TWX160115P000750003.60 0.00N/AN/A1545
77.50TWX1160115P000775004.80 0.00N/AN/A4046
77.50TWX160115P000775004.30 0.00N/AN/A262
80.00TWX1160115P0008000013.80 0.00N/AN/A13
80.00TWX160115P000800006.50Up 0.30N/AN/A1145
82.50TWX160115P000825006.60 0.00N/AN/A66
85.00TWX1160115P0008500018.20 0.00N/AN/A1513
85.00TWX160115P000850008.20 0.00N/AN/A457
87.50TWX160115P000875007.91 0.00N/AN/A33
90.00TWX1160115P0009000027.71 0.00N/AN/A010
95.00TWX160115P0009500015.60 0.00N/AN/A320
100.00TWX1160115P0010000033.80 0.00N/AN/A019
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.