Time Warner Inc. (TWX)

76.44
+1.21 (+1.63%)
Exchange
NYQ
Day Range
74.50 - 75.72
52 Week Range
55.53 - 91.34
Open
74.57
Avg. Vol
4,584,040
Market Cap
59.20B
Short ratio
2.74
PE ratio
15.10
PEG Ratio
0.96
Earnings Share
4.98

Time Warner Inc. (TWX) Option Chains

Please select an option expiration date.

Calls for 2016-06-03

Strike Price Change Bid Ask Open Int
55.00 - - 18 21.70 0.00
57.50 - - 16 19.25 0.00
60.00 - - 13 16.75 0.00
60.50 - - 13 15.45 0.00
61.00 - - 12 14.95 0.00
61.50 - - 12 14.40 0.00
62.00 - - 11 13.90 0.00
62.50 - - 11 13.15 0.00
63.00 - - 10 13.90 0.00
Strike Price Change Bid Ask Open Int
63.50 - - 10 13.25 0.00
64.00 - - 9 12.50 0.00
64.50 - - 9 11.05 0.00
65.00 - - 8 10.55 0.00
65.50 - - 8 9.90 0.00
66.00 - - 7 10.50 0.00
66.50 - - 7 9.05 0.00
67.00 - - 6 9.40 0.00
67.50 - - 6 8.85 0.00
Strike Price Change Bid Ask Open Int
68.00 5.40 0.00 5 7.40 0.00
68.50 - - 6 7.30 0.00
69.00 - - 5 6.40 0.00
69.50 - - 5 5.95 0.00
70.00 - - 4 5.55 0.00
70.50 - - 4 4.90 0.00
71.00 - - 4 4.45 0.00
71.50 1.08 0.00 3 3.95 0.00
72.00 2.00 0.00 3 3.45 5.00
Strike Price Change Bid Ask Open Int
72.50 2.25 0.00 2 2.95 47.00
73.00 1.32 0.00 2 2.48 23.00
73.50 1.90 0.78 2 2.04 84.00
74.00 0.78 0.00 1 1.63 64.00
74.50 1.11 0.40 1 1.27 93.00
75.00 0.84 0.44 1 0.92 132.00
75.50 0.59 -1.43 1 0.66 39.00
76.00 0.41 0.22 0 0.45 139.00
76.50 0.25 -0.03 0 0.30 4.00
Strike Price Change Bid Ask Open Int
77.00 0.20 0.00 0 0.21 0.00
77.50 0.11 0.01 0 0.14 39.00
78.00 1.66 0.00 0 0.17 0.00
78.50 0.15 0.00 0 0.25 11.00
79.00 0.11 0.00 - 0.25 26.00
79.50 0.07 0.00 - 0.25 10.00
80.00 0.05 0.00 - 0.23 71.00
80.50 1.10 0.00 - 0.25 2.00
81.00 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
81.50 0.97 0.00 - 0.38 2.00
82.00 0.02 0.00 - 0.19 32.00
82.50 - - - 0.26 0.00
83.00 - - - 0.30 0.00
84.00 - - - 0.38 0.00
85.00 - - - 0.16 0.00
87.50 - - - 1.37 0.00
90.00 - - - 0.38 0.00
95.00 - - - 0.38 0.00

Puts

Strike Price Change Bid Ask Open Int
55.00 - - - 0.38 0.00
57.50 - - - 1.22 0.00
60.00 0.05 0.00 - 0.12 7.00
60.50 - - - 0.13 0.00
61.00 - - - 0.13 0.00
61.50 - - - 0.50 0.00
62.00 - - - 0.13 0.00
62.50 - - - 0.19 0.00
63.00 - - - 0.16 0.00
Strike Price Change Bid Ask Open Int
63.50 - - - 0.13 0.00
64.00 - - - 0.13 0.00
64.50 - - - 0.14 0.00
65.00 - - - 0.21 0.00
65.50 - - - 0.25 0.00
66.00 0.49 0.00 - 0.25 1.00
66.50 - - - 0.25 0.00
67.00 0.16 0.00 - 0.18 4.00
67.50 - - - 0.18 0.00
Strike Price Change Bid Ask Open Int
68.00 - - - 0.25 0.00
68.50 0.33 0.00 - 0.25 1.00
69.00 0.42 0.00 - 0.25 5.00
69.50 0.39 0.00 - 0.24 21.00
70.00 0.11 0.00 0 0.13 107.00
70.50 0.05 -0.33 0 0.23 342.00
71.00 0.22 0.00 0 0.22 56.00
71.50 0.72 0.00 0 0.15 57.00
72.00 0.28 0.00 0 0.13 68.00
Strike Price Change Bid Ask Open Int
72.50 0.30 0.00 0 0.13 71.00
73.00 0.40 0.00 0 0.17 90.00
73.50 0.74 0.00 0 0.24 95.00
74.00 0.32 -0.64 0 0.32 57.00
74.50 0.45 -0.73 0 0.45 54.00
75.00 4.05 0.00 1 0.70 30.00
75.50 - - 1 0.93 0.00
76.00 1.26 -1.17 1 1.27 44.00
76.50 3.00 0.00 1 1.79 22.00
Strike Price Change Bid Ask Open Int
77.00 - - 2 2.63 0.00
77.50 - - 2 3.10 0.00
78.00 - - 2 3.60 0.00
78.50 - - 3 4.10 0.00
79.00 - - 3 4.60 0.00
79.50 - - 4 5.25 0.00
80.00 - - 4 5.55 0.00
80.50 - - 5 6.10 0.00
81.00 - - 5 6.55 0.00
Strike Price Change Bid Ask Open Int
81.50 - - 5 7.15 0.00
82.00 - - 6 7.55 0.00
82.50 - - 6 9.15 0.00
83.00 - - 6 8.55 0.00
84.00 - - 7 9.60 0.00
85.00 - - 8 10.60 0.00
87.50 - - 11 14.40 0.00
90.00 - - 13 15.95 0.00
95.00 - - 18 20.95 0.00