Time Warner Inc. (TWX)

70.60
-2.33 (-3.19%)
Exchange
NYQ
Day Range
69.76 - 71.55
52 Week Range
55.53 - 91.34
Open
70.92
Avg. Vol
4,014,940
Market Cap
55.61B
Short ratio
2.65
PE ratio
14.19
PEG Ratio
0.90
Earnings Share
4.98

Time Warner Inc. (TWX) Option Chains

Please select an option expiration date.

Calls for 2016-07-01

Strike Price Change Bid Ask Open Int
55.00 - - 14 16.40 0.00
57.50 - - 11 14.95 0.00
60.00 - - 9 11.40 0.00
60.50 - - 8 11.70 0.00
61.00 - - 8 10.55 0.00
61.50 - - 8 9.80 0.00
62.00 - - 8 9.35 0.00
62.50 - - 7 9.45 0.00
63.00 - - 7 8.30 0.00
Strike Price Change Bid Ask Open Int
63.50 - - 6 7.90 0.00
64.00 - - 6 7.40 0.00
64.50 - - 5 6.80 0.00
65.00 - - 5 6.35 0.00
65.50 - - 4 5.80 0.00
66.00 - - 4 6.25 0.00
66.50 - - 4 4.80 0.00
67.00 - - 3 4.25 0.00
67.50 - - 3 3.90 0.00
Strike Price Change Bid Ask Open Int
68.00 - - 2 3.45 0.00
68.50 - - 2 3.50 0.00
69.00 - - 2 2.53 0.00
69.50 1.43 -1.77 2 2.04 10.00
70.00 2.50 0.00 1 1.68 5.00
70.50 1.10 0.00 1 1.39 0.00
71.00 0.87 -3.88 1 1.10 28.00
71.50 0.58 -1.01 1 0.85 1.00
72.00 0.49 -0.71 0 0.64 21.00
Strike Price Change Bid Ask Open Int
72.50 1.14 0.00 0 0.48 63.00
73.00 0.26 -0.49 0 0.36 14.00
73.50 0.49 0.00 0 0.26 22.00
74.00 0.46 0.00 0 0.18 50.00
74.50 0.41 0.00 0 0.23 50.00
75.00 0.20 0.00 0 0.31 86.00
75.50 0.05 -0.13 0 0.23 35.00
76.00 0.07 0.00 0 0.16 104.00
76.50 1.17 0.00 0 0.25 1.00
Strike Price Change Bid Ask Open Int
77.00 0.20 0.00 0 0.32 35.00
77.50 0.53 0.00 0 0.12 22.00
78.00 0.07 0.00 0 1.68 9.00
78.50 0.57 0.00 0 0.33 23.00
79.00 0.62 0.00 0 0.33 21.00
79.50 0.10 0.00 0 0.32 29.00
80.00 0.04 0.00 0 0.34 30.00
80.50 0.32 0.00 0 0.34 15.00
81.00 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
82.00 - - - 0.50 0.00
83.00 - - - 0.50 0.00
84.00 - - - 0.50 0.00
85.00 - - - 0.50 0.00
87.50 - - - 2.12 0.00

Puts

Strike Price Change Bid Ask Open Int
55.00 - - - 0.99 0.00
57.50 - - 0 0.19 0.00
60.00 - - 0 0.36 0.00
60.50 - - 0 0.50 0.00
61.00 - - 0 0.50 0.00
61.50 - - 0 0.50 0.00
62.00 0.07 0.03 0 0.11 240.00
62.50 - - 0 0.50 0.00
63.00 - - 0 0.50 0.00
Strike Price Change Bid Ask Open Int
63.50 - - 0 0.50 0.00
64.00 - - 0 0.50 0.00
64.50 - - 0 0.50 0.00
65.00 - - 0 0.50 0.00
65.50 - - 0 0.50 0.00
66.00 - - 0 0.41 0.00
66.50 0.16 0.00 0 0.50 1.00
67.00 0.18 0.00 0 0.50 1.00
67.50 0.69 0.00 0 0.40 20.00
Strike Price Change Bid Ask Open Int
68.00 0.37 -0.74 0 0.45 10.00
68.50 0.46 0.02 0 0.56 1.00
69.00 0.71 0.52 0 0.67 4.00
69.50 0.72 0.30 1 0.81 22.00
70.00 1.13 0.78 1 0.97 21.00
70.50 1.44 1.08 1 1.33 74.00
71.00 1.65 0.75 1 1.62 40.00
71.50 1.90 1.14 1 1.91 51.00
72.00 1.66 0.97 2 2.18 54.00
Strike Price Change Bid Ask Open Int
72.50 3.81 2.87 2 2.53 60.00
73.00 0.73 0.00 2 3.45 18.00
73.50 1.36 0.00 2 3.90 11.00
74.00 3.10 1.25 3 4.45 15.00
74.50 2.13 0.00 3 5.05 1.00
75.00 2.55 0.00 3 5.45 6.00
75.50 3.30 0.00 4 6.10 1.00
76.00 - - 4 5.80 0.00
76.50 2.87 0.00 4 7.60 1.00
Strike Price Change Bid Ask Open Int
77.00 - - 6 7.55 0.00
77.50 - - 6 7.90 0.00
78.00 - - 6 9.10 0.00
78.50 - - 6 10.20 0.00
79.00 - - 7 9.55 0.00
79.50 - - 7 10.15 0.00
80.00 - - 8 10.50 0.00
80.50 - - 8 11.65 0.00
81.00 - - 9 11.80 0.00
Strike Price Change Bid Ask Open Int
82.00 - - 10 12.65 0.00
83.00 - - 11 14.15 0.00
84.00 - - 12 15.65 0.00
85.00 - - 13 16.65 0.00
87.50 - - 15 18.80 0.00