Time Warner Inc. (TWX)

70.64
-2.68 (-3.73%)
Exchange
NYQ
Day Range
68.88 - 72.26
52 Week Range
62.94 - 91.34
Open
71.77
Avg. Vol
7,259,940
Market Cap
55.29B
Short ratio
2.02
PE ratio
15.74
PEG Ratio
0.97
Earnings Share
4.39

Time Warner Inc. (TWX) Option Chains

Please select an option expiration date.

Calls for 2016-02-12

Strike Price Change Bid Ask Open Int
55.00 - - 12 15.80 0.00
56.00 - - 11 15.00 0.00
57.00 - - 10 13.85 0.00
57.50 - - 10 13.40 0.00
58.00 - - 10 13.55 0.00
58.50 - - 9 11.70 0.00
59.00 - - 9 12.25 0.00
59.50 - - 8 10.70 0.00
60.00 - - 8 9.95 0.00
Strike Price Change Bid Ask Open Int
60.50 - - 8 9.45 0.00
61.00 - - 7 8.95 0.00
61.50 - - 7 8.40 0.00
62.00 - - 7 7.80 0.00
62.50 - - 7 7.35 0.00
63.00 - - 6 6.90 0.00
63.50 7.09 0.00 6 6.45 5.00
64.00 - - 5 6.05 0.00
64.50 2.81 0.00 5 5.60 3.00
Strike Price Change Bid Ask Open Int
65.00 6.95 0.76 5 5.20 12.00
65.50 2.36 0.00 4 4.80 1.00
66.00 5.34 -1.70 4 4.45 7.00
66.50 - - 3 4.10 0.00
67.00 3.10 0.00 3 3.70 7.00
67.50 - - 3 3.40 0.00
68.00 3.13 -1.72 3 3.10 10.00
68.50 2.57 0.00 2 2.77 12.00
69.00 3.54 0.00 2 2.49 19.00
Strike Price Change Bid Ask Open Int
69.50 2.18 -1.12 2 2.26 1.00
70.00 2.20 -0.40 2 2.01 14.00
70.50 2.00 -1.47 2 1.82 21.00
71.00 1.44 -1.92 1 1.62 2,029.00
71.50 1.23 -1.27 1 1.45 747.00
72.00 1.25 -1.27 1 1.29 64.00
72.50 1.03 -1.49 1 1.14 32.00
73.00 1.06 -0.77 1 1.01 150.00
73.50 1.18 0.00 1 0.91 69.00
Strike Price Change Bid Ask Open Int
74.00 1.33 0.00 1 0.81 52.00
74.50 0.76 -0.56 1 0.72 53.00
75.00 0.53 -0.91 1 0.65 51.00
75.50 0.83 0.00 0 0.57 41.00
76.00 0.47 -0.47 0 0.52 4,025.00
76.50 0.66 0.00 0 0.45 46.00
77.00 - - 0 0.41 0.00
78.00 - - 0 0.33 0.00
79.00 0.23 0.00 0 0.28 26.00
Strike Price Change Bid Ask Open Int
80.00 0.30 0.00 0 0.23 95.00
81.00 - - 0 0.25 0.00
82.00 0.30 0.00 0 0.19 1.00
83.00 - - 0 0.22 0.00
84.00 - - 0 0.20 0.00
85.00 0.36 0.00 0 0.24 7.00
86.00 - - 0 0.20 0.00
87.00 - - 0 0.22 0.00
88.00 - - 0 0.19 0.00
Strike Price Change Bid Ask Open Int
89.00 - - 0 0.24 0.00
90.00 0.20 0.00 0 0.22 1.00
91.00 - - 0 0.24 0.00
92.00 - - 0 0.18 0.00
93.00 - - 0 0.17 0.00
94.00 - - 0 0.19 0.00
95.00 0.06 0.00 0 0.05 60.00
96.00 - - 0 0.13 -
97.00 - - 0 0.13 -
Strike Price Change Bid Ask Open Int
98.00 - - 0 0.13 -
99.00 - - 0 0.13 -
100.00 - - 0 0.04 0.00
101.00 - - 0 0.14 -
102.00 - - 0 0.14 -
103.00 - - 0 0.14 -
104.00 - - 0 0.13 -
105.00 - - 0 0.03 0.00

Puts

Strike Price Change Bid Ask Open Int
55.00 0.46 0.00 0 0.12 8.00
56.00 0.10 0.00 0 0.20 4.00
57.00 0.12 -0.17 0 0.16 48.00
57.50 0.21 0.00 0 0.17 3.00
58.00 - - 0 0.25 0.00
58.50 - - 0 0.23 0.00
59.00 0.60 0.00 0 0.25 3.00
59.50 - - 0 0.24 0.00
60.00 0.24 0.00 0 0.22 3.00
Strike Price Change Bid Ask Open Int
60.50 - - 0 0.25 0.00
61.00 0.28 0.00 0 0.30 15.00
61.50 0.23 -1.57 0 0.34 1.00
62.00 - - 0 0.40 0.00
62.50 0.27 0.00 0 0.46 0.00
63.00 1.00 0.00 0 0.53 10.00
63.50 0.45 -1.01 0 0.50 1.00
64.00 0.55 0.12 1 0.60 36.00
64.50 0.60 0.00 1 0.80 31.00
Strike Price Change Bid Ask Open Int
65.00 0.65 0.11 1 0.92 5.00
65.50 0.71 -1.34 1 1.04 4.00
66.00 0.97 -0.66 1 1.19 8.00
66.50 0.99 0.25 1 1.34 10.00
67.00 0.85 0.00 1 1.51 2.00
67.50 1.63 0.91 2 1.66 17.00
68.00 1.62 0.34 2 1.91 3.00
68.50 2.06 1.06 2 2.08 11.00
69.00 2.34 1.19 2 2.34 10.00
Strike Price Change Bid Ask Open Int
69.50 2.50 1.23 2 2.69 721.00
70.00 1.65 0.00 3 3.00 88.00
70.50 1.65 0.55 3 3.25 51.00
71.00 2.14 0.00 3 3.60 12.00
71.50 1.76 0.00 3 4.00 11.00
72.00 3.69 0.00 4 4.30 5.00
72.50 3.75 1.37 4 4.80 12.00
73.00 - - 4 5.10 0.00
73.50 - - 5 5.50 0.00
Strike Price Change Bid Ask Open Int
74.00 4.61 0.00 5 6.00 2.00
74.50 - - 6 6.45 0.00
75.00 - - 6 6.95 0.00
75.50 - - 7 7.40 0.00
76.00 - - 7 7.60 0.00
76.50 - - 7 8.35 0.00
77.00 - - 8 8.80 0.00
78.00 - - 9 9.75 0.00
79.00 - - 8 11.75 0.00
Strike Price Change Bid Ask Open Int
80.00 - - 9 12.75 0.00
81.00 - - 10 13.90 0.00
82.00 - - 11 14.85 0.00
83.00 - - 12 15.85 0.00
84.00 - - 13 16.85 0.00
85.00 - - 14 17.90 0.00
86.00 - - 15 18.90 0.00
87.00 - - 16 19.85 0.00
88.00 - - 17 20.85 0.00
Strike Price Change Bid Ask Open Int
89.00 - - 18 21.85 0.00
90.00 - - 19 22.85 0.00
91.00 - - 20 23.85 0.00
92.00 - - 21 24.85 0.00
93.00 - - 22 25.85 0.00
94.00 - - 23 26.80 0.00
95.00 - - 24 27.95 0.00
96.00 - - 25 29.00 -
97.00 - - 26 29.90 -
Strike Price Change Bid Ask Open Int
98.00 - - 27 30.85 -
99.00 - - 28 31.90 -
100.00 - - 29 32.80 0.00
101.00 - - 30 33.90 -
102.00 - - 31 34.85 -
103.00 - - 32 35.70 -
104.00 - - 33 36.95 -
105.00 - - 34 38.00 0.00