TIME WARNER Inc

(NYSE: TWX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
64.09 Up +0.81 +1.28%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.TWX4DJC035000 NA NA NA NA 27.250 30.45 NA NA
40.000 126.2.TWX4DJC040000 NA NA NA NA 22.200 24.45 NA NA
42.500 126.2.TWX4DJC042500 NA NA NA NA 19.700 21.95 NA NA
45.000 126.2.TWX4DJC045000 NA NA NA NA 17.200 19.45 NA NA
47.500 126.2.TWX4DJC047500 NA NA NA NA 14.750 18.1 NA NA
50.000 126.2.TWX4DJC050000 13.06 -2.29 -14.92% 0.31 13.650 14.4 1 1
52.500 126.2.TWX4DJC052500 NA NA NA NA 9.750 13.1 NA NA
55.000 126.2.TWX4DJC055000 11.40 +1.80 +18.75% 0.26 8.500 9.35 12 46
57.500 126.2.TWX4DJC057500 8.30 -1.83 -18.07% 0.21 6.200 6.8 2 58
60.000 126.2.TWX4DJC060000 3.90 +0.75 +23.81% 0.21 3.750 4.3 4 469
62.500 126.2.TWX4DJC062500 1.36 +0.77 +130.51% 0.25 1.620 1.84 8 868
65.000 126.2.TWX4DJC065000 0.10 +0.04 +66.67% 0.12 0.090 0.12 25 2,474
67.500 126.2.TWX4DJC067500 0.03 +0.02 +200.00% 0.04 0.020 0.04 414 9,640
70.000 126.2.TWX4DJC070000 0.02 unch unch 0.02 0.010 0.02 845 6,808
72.500 126.2.TWX4DJC072500 0.03 -0.04 -57.14% 0.02 NA 0.02 2 1,730
75.000 126.2.TWX4DJC075000 0.06 -0.06 -50.00% 0.06 NA 0.06 10 3,158
77.500 126.2.TWX4DJC077500 0.10 -0.04 -28.57% 0.13 NA 0.13 5 30
80.000 126.2.TWX4DJC080000 0.05 -0.04 -44.44% 0.02 NA 0.02 2 362
85.000 126.2.TWX4DJC085000 0.01 -0.05 -83.33% 0.08 NA 0.08 34 165
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.TWX4PJC035000 NA NA NA NA NA 0.13 NA NA
40.000 126.2.TWX4PJC040000 0.43 +0.43 NA 0.01 NA 0.01 31 31
42.500 126.2.TWX4PJC042500 0.57 +0.57 NA 0.08 NA 0.08 74 74
45.000 126.2.TWX4PJC045000 0.05 -0.45 -90.00% 0.02 NA 0.02 1 175
47.500 126.2.TWX4PJC047500 0.12 +0.03 +33.33% 0.08 NA 0.08 10 145
50.000 126.2.TWX4PJC050000 0.03 -0.09 -75.00% 0.03 NA 0.03 50 399
52.500 126.2.TWX4PJC052500 0.05 -0.15 -75.00% 0.08 NA 0.08 20 292
55.000 126.2.TWX4PJC055000 0.04 -0.01 -20.00% 0.08 NA 0.08 20 1,221
57.500 126.2.TWX4PJC057500 0.12 +0.07 +140.00% 0.03 NA 0.03 4 1,319
60.000 126.2.TWX4PJC060000 0.03 -0.05 -62.50% 0.03 0.010 0.03 20 1,261
62.500 126.2.TWX4PJC062500 0.23 -0.05 -17.86% 0.05 0.020 0.05 58 1,986
65.000 126.2.TWX4PJC065000 1.03 -1.40 -57.61% 0.41 0.880 1.32 70 1,191
67.500 126.2.TWX4PJC067500 3.70 -0.60 -13.95% 0.39 3.250 3.8 3 702
70.000 126.2.TWX4PJC070000 4.95 +2.13 +75.53% 0.39 5.750 6.3 4 415
72.500 126.2.TWX4PJC072500 9.25 +1.00 +12.12% 0.39 8.200 8.8 5 29
75.000 126.2.TWX4PJC075000 9.80 +0.30 +3.16% 1.84 9.600 12.75 49 59
77.500 126.2.TWX4PJC077500 NA NA NA NA 12.050 13.85 NA NA
80.000 126.2.TWX4PJC080000 15.35 -4.55 -22.86% 0.44 14.550 16.35 10 10
85.000 126.2.TWX4PJC085000 NA NA NA NA 19.550 22.75 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:03 PM ET