Time Warner Inc. (TWX)

80.30
-0.53 (-0.66%)
Exchange
NYQ
Day Range
80.05 - 80.86
52 Week Range
55.53 - 81.33
Open
80.60
Avg. Vol
3,671,680
Market Cap
62.36B
Short ratio
2.73
PE ratio
15.95
PEG Ratio
1.03
Earnings Share
5.03

Time Warner Inc. (TWX) Option Chains

Please select an option expiration date.

Calls for 2016-08-26

Strike Price Change Bid Ask Open Int
55.00 - - 24 26.55 0.00
60.00 - - 19 21.20 0.00
61.00 - - 17 19.95 0.00
62.00 - - 16 18.95 0.00
63.00 - - 15 17.85 0.00
64.00 - - 14 16.95 0.00
65.00 - - 13 15.70 0.00
66.00 - - 13 15.50 0.00
66.50 - - 12 16.00 0.00
Strike Price Change Bid Ask Open Int
67.00 - - 11 15.85 0.00
67.50 - - 11 15.15 0.00
68.00 - - 10 14.60 0.00
68.50 - - 11 12.55 0.00
69.00 - - 10 11.60 0.00
69.50 - - 10 11.35 0.00
70.00 - - 9 10.65 0.00
70.50 - - 9 11.90 0.00
71.00 - - 8 10.70 0.00
Strike Price Change Bid Ask Open Int
71.50 - - 9 9.35 0.00
72.00 - - 8 8.90 0.00
72.50 - - 7 8.30 0.00
73.00 3.75 0.00 7 7.55 24.00
73.50 - - 7 7.05 0.00
74.00 4.42 0.00 6 6.65 28.00
74.50 2.84 0.00 6 6.05 14.00
75.00 2.39 0.00 5 5.60 18.00
75.50 5.55 0.00 5 5.15 52.00
Strike Price Change Bid Ask Open Int
76.00 4.95 0.00 4 4.65 71.00
76.50 4.18 1.88 4 4.10 20.00
77.00 3.86 0.00 3 3.60 22.00
77.50 3.55 0.00 3 3.15 50.00
78.00 2.55 0.20 2 2.58 113.00
78.50 1.04 0.00 2 2.12 35.00
79.00 1.83 0.00 2 1.66 112.00
79.50 1.25 0.13 1 1.21 52.00
80.00 0.84 -0.38 1 0.83 230.00
Strike Price Change Bid Ask Open Int
80.50 0.49 -0.35 0 0.51 90.00
81.00 0.27 -0.27 0 0.30 173.00
81.50 0.19 -0.15 0 0.16 189.00
82.00 0.11 -0.07 0 0.11 152.00
82.50 0.77 0.00 0 0.13 16.00
83.00 0.15 0.00 0 0.15 90.00
84.00 0.14 0.00 - 0.36 5.00
85.00 0.03 0.00 - 0.24 20.00
86.00 - - - 0.50 0.00
Strike Price Change Bid Ask Open Int
87.00 - - - 0.50 0.00
88.00 - - - 0.50 0.00
89.00 - - - 0.50 0.00
90.00 - - - 0.77 0.00

Puts

Strike Price Change Bid Ask Open Int
55.00 - - - 0.59 0.00
60.00 - - - 1.08 0.00
61.00 - - - 1.60 0.00
62.00 - - - 2.13 0.00
63.00 - - - 2.13 0.00
64.00 - - - 1.60 0.00
65.00 - - - 1.60 0.00
66.00 - - - 1.60 0.00
66.50 - - - 1.60 0.00
Strike Price Change Bid Ask Open Int
67.00 - - - 1.60 0.00
67.50 - - - 1.60 0.00
68.00 - - - 1.60 0.00
68.50 - - - 1.60 0.00
69.00 - - - 1.60 0.00
69.50 - - - 0.03 0.00
70.00 - - - 0.05 0.00
70.50 - - - 1.60 0.00
71.00 - - - 0.11 0.00
Strike Price Change Bid Ask Open Int
71.50 - - - 1.60 0.00
72.00 0.22 0.00 - 0.80 12.00
72.50 0.81 0.00 - 0.38 32.00
73.00 0.76 0.00 - 0.80 25.00
73.50 0.92 0.00 - 0.25 10.00
74.00 0.10 0.00 - 0.29 10.00
74.50 1.13 0.00 - 0.04 68.00
75.00 0.20 0.00 - 0.50 29.00
75.50 0.11 0.00 - 0.50 132.00
Strike Price Change Bid Ask Open Int
76.00 0.37 0.00 - 0.50 73.00
76.50 0.38 0.00 - 0.50 80.00
77.00 0.17 0.00 - 0.50 25.00
77.50 0.10 0.00 0 0.16 40.00
78.00 0.15 0.00 0 0.11 173.00
78.50 0.17 0.00 0 0.14 89.00
79.00 0.19 -0.03 0 0.16 93.00
79.50 0.30 0.01 0 0.21 94.00
80.00 0.39 0.06 0 0.34 167.00
Strike Price Change Bid Ask Open Int
80.50 0.58 0.12 1 0.53 352.00
81.00 0.88 0.21 1 0.82 76.00
81.50 1.39 0.42 1 1.18 73.00
82.00 - - 2 1.64 0.00
82.50 4.75 0.00 2 2.10 37.00
83.00 5.50 0.00 2 2.59 6.00
84.00 - - 3 3.65 0.00
85.00 8.00 0.00 4 4.65 28.00
86.00 - - 5 5.65 0.00
Strike Price Change Bid Ask Open Int
87.00 - - 6 6.65 0.00
88.00 - - 7 7.65 0.00
89.00 - - 7 9.15 0.00
90.00 - - 8 10.15 0.00