Time Warner Inc. (TWX)

90.43
+0.35 (+0.40%)
Exchange
NYQ
Day Range
86.78 - 88.35
52 Week Range
67.78 - 91.34
Open
86.94
Avg. Vol
3,125,550
Market Cap
72.66B
Short ratio
3.70
PE ratio
21.81
PEG Ratio
0.00
Earnings Share
4.04

Time Warner Inc. (TWX) Option Chains

Please select an option expiration date.

Calls for 2015-07-31

Strike Price Change Bid Ask Open Int
65.00 - - 21 25.00 0.00
70.00 - - 16 19.85 0.00
72.50 - - 14 17.00 0.00
74.00 - - 12 15.65 -
75.00 - - 11 14.50 0.00
76.00 - - 10 13.65 0.00
76.50 - - 10 13.00 0.00
77.00 - - 9 11.45 0.00
77.50 10.30 0.00 9 12.00 3.00
Strike Price Change Bid Ask Open Int
78.00 - - 8 11.50 0.00
78.50 - - 9 9.95 0.00
79.00 - - 8 9.45 0.00
79.50 - - 8 8.95 0.00
80.00 - - 7 8.45 0.00
80.50 - - 7 7.95 0.00
81.00 7.35 0.00 6 7.45 23.00
81.50 - - 6 6.95 0.00
82.00 - - 5 6.45 0.00
Strike Price Change Bid Ask Open Int
82.50 5.70 0.00 5 5.95 20.00
83.00 5.40 -0.65 5 5.45 10.00
83.50 4.90 -0.70 4 4.95 27.00
84.00 - - 3 4.45 0.00
84.50 - - 3 3.95 0.00
85.00 2.65 -0.55 2 3.45 22.00
85.50 3.12 0.00 2 2.97 10.00
86.00 3.10 0.00 2 2.46 4.00
86.50 1.18 0.00 2 1.95 22.00
Strike Price Change Bid Ask Open Int
87.00 1.08 0.47 1 1.48 31.00
87.50 0.57 0.00 1 0.96 91.00
88.00 0.35 0.00 1 0.62 150.00
88.50 0.37 0.09 0 0.35 43.00
89.00 0.22 0.00 0 0.20 166.00
89.50 0.39 0.00 0 0.14 69.00
90.00 0.50 0.00 0 0.14 190.00
90.50 0.31 0.00 0 0.13 39.00
91.00 0.10 -0.33 0 0.13 85.00
Strike Price Change Bid Ask Open Int
91.50 0.18 0.00 0 0.13 54.00
92.00 0.13 0.00 0 0.13 87.00
92.50 0.15 0.00 0 0.13 44.00
93.00 0.25 0.00 0 0.14 7.00
93.50 0.05 0.00 0 0.13 40.00
94.00 0.08 0.00 0 0.13 60.00
94.50 0.23 0.00 0 0.13 50.00
95.00 0.05 0.00 0 0.13 96.00
95.50 - - - 0.13 0.00
Strike Price Change Bid Ask Open Int
96.00 - - - 0.14 0.00
97.00 - - - 0.14 0.00
98.00 - - - 0.13 0.00
99.00 - - - 0.13 0.00
100.00 - - - 0.13 0.00
101.00 - - - 0.13 0.00
105.00 - - - 0.13 0.00

Puts

Strike Price Change Bid Ask Open Int
65.00 - - - 0.25 0.00
70.00 - - - 0.25 0.00
72.50 - - - 0.25 0.00
74.00 - - - 0.25 -
75.00 - - - 0.25 0.00
76.00 - - - 0.25 0.00
76.50 - - - 0.25 0.00
77.00 - - - 0.25 0.00
77.50 - - - 0.26 0.00
Strike Price Change Bid Ask Open Int
78.00 - - - 0.26 0.00
78.50 - - - 0.26 0.00
79.00 - - - 0.26 0.00
79.50 - - - 0.26 0.00
80.00 - - - 0.23 0.00
80.50 - - - 0.25 0.00
81.00 - - - 0.24 0.00
81.50 0.47 0.00 0 0.23 10.00
82.00 - - - 0.22 0.00
Strike Price Change Bid Ask Open Int
82.50 - - - 0.20 0.00
83.00 0.66 0.00 0 0.22 7.00
83.50 0.63 0.00 0 0.25 141.00
84.00 0.13 0.00 0 0.19 49.00
84.50 0.23 0.00 0 0.17 99.00
85.00 0.23 0.00 0 0.24 295.00
85.50 0.32 0.00 0 0.24 364.00
86.00 0.46 0.00 0 0.18 230.00
86.50 0.18 -0.17 0 0.14 178.00
Strike Price Change Bid Ask Open Int
87.00 0.27 -0.50 0 0.17 83.00
87.50 0.25 -0.76 0 0.28 102.00
88.00 1.08 0.00 0 0.46 59.00
88.50 0.74 -0.12 1 0.74 80.00
89.00 1.44 0.00 1 1.11 24.00
89.50 1.49 0.04 1 1.53 58.00
90.00 1.60 0.00 2 2.36 14.00
90.50 - - 2 2.50 0.00
91.00 3.15 0.00 3 2.99 5.00
Strike Price Change Bid Ask Open Int
91.50 - - 3 3.50 0.00
92.00 - - 4 4.00 0.00
92.50 - - 4 4.50 0.00
93.00 2.99 0.00 4 5.55 1.00
93.50 - - 5 5.90 0.00
94.00 - - 6 6.05 0.00
94.50 - - 5 6.90 0.00
95.00 - - 6 7.45 0.00
95.50 - - 6 8.05 0.00
Strike Price Change Bid Ask Open Int
96.00 - - 6 8.55 0.00
97.00 - - 8 9.05 0.00
98.00 - - 8 10.05 0.00
99.00 - - 10 11.05 0.00
100.00 - - 10 12.05 0.00
101.00 - - 11 13.05 0.00
105.00 - - 15 17.50 0.00