Time Warner Inc. (TWX)

76.35
-1.61 (-2.10%)
Exchange
NYQ
Day Range
74.59 - 76.64
52 Week Range
55.53 - 91.34
Open
76.64
Avg. Vol
5,668,820
Market Cap
59.37B
Short ratio
2.97
PE ratio
16.25
PEG Ratio
1.00
Earnings Share
4.62

Time Warner Inc. (TWX) Option Chains

Please select an option expiration date.

Calls for 2016-05-06

Strike Price Change Bid Ask Open Int
50.00 - - 24 26.90 0.00
55.00 - - 20 21.75 0.00
60.00 17.00 0.00 14 16.90 1.00
61.00 - - 13 15.90 0.00
62.00 11.15 0.00 12 14.90 11.00
63.00 - - 11 13.95 0.00
63.50 - - 11 13.45 0.00
64.00 - - 10 13.00 0.00
64.50 - - 10 12.50 0.00
Strike Price Change Bid Ask Open Int
65.00 - - 9 12.00 0.00
65.50 - - 9 11.70 0.00
66.00 - - 9 11.30 0.00
66.50 - - 9 10.45 0.00
67.00 - - 8 10.20 0.00
67.50 - - 8 9.55 0.00
68.00 - - 7 9.05 0.00
68.50 5.25 0.00 7 8.25 12.00
69.00 4.95 0.00 6 7.80 12.00
Strike Price Change Bid Ask Open Int
69.50 5.05 0.00 6 7.20 44.00
70.00 4.55 0.00 5 6.85 12.00
70.50 6.21 0.00 5 6.40 14.00
71.00 4.95 0.00 5 5.75 46.00
71.50 3.65 0.00 4 5.25 10.00
72.00 4.07 0.00 3 5.00 22.00
72.50 4.81 0.00 3 4.05 29.00
73.00 4.39 0.00 3 3.55 2.00
73.50 4.35 0.00 3 3.20 4.00
Strike Price Change Bid Ask Open Int
74.00 2.63 0.00 3 3.05 41.00
74.50 2.60 0.00 2 2.63 25.00
75.00 3.10 0.00 2 2.23 74.00
75.50 2.74 0.00 2 2.02 34.00
76.00 1.52 -0.84 2 1.71 167.00
76.50 2.38 0.00 1 1.61 50.00
77.00 2.03 0.00 1 1.29 95.00
77.50 1.70 0.00 1 1.10 205.00
78.00 1.56 0.00 1 1.03 486.00
Strike Price Change Bid Ask Open Int
78.50 1.29 0.00 1 0.81 55.00
79.00 0.96 0.00 1 0.79 67.00
79.50 0.92 0.00 1 0.58 41.00
80.00 0.70 0.00 0 0.59 167.00
81.00 0.61 0.00 0 0.56 141.00
82.00 0.40 0.00 0 0.45 22.00
83.00 - - 0 0.48 0.00
84.00 0.15 0.00 0 0.44 88.00
85.00 0.15 0.00 0 0.39 1.00
Strike Price Change Bid Ask Open Int
86.00 0.07 0.00 0 0.34 8.00
87.00 0.14 0.07 0 0.26 2.00
90.00 - - - 0.21 0.00
95.00 0.03 0.00 - 0.30 1.00
100.00 - - - 0.30 0.00

Puts

Strike Price Change Bid Ask Open Int
50.00 - - - 0.31 0.00
55.00 0.02 0.00 - 0.09 10.00
60.00 0.03 0.00 - 0.23 1,525.00
61.00 0.04 0.00 - 0.23 925.00
62.00 - - - 0.23 0.00
63.00 - - 0 0.23 0.00
63.50 0.59 0.00 0 0.34 1.00
64.00 0.68 0.00 0 0.34 10.00
64.50 0.31 0.00 0 0.35 8.00
Strike Price Change Bid Ask Open Int
65.00 0.56 0.00 0 0.36 8.00
65.50 0.58 0.00 0 0.37 26.00
66.00 0.13 0.00 0 0.38 139.00
66.50 1.09 0.00 0 0.39 1.00
67.00 0.62 0.00 0 0.31 44.00
67.50 0.88 0.00 0 0.36 20.00
68.00 0.70 0.00 0 0.43 74.00
68.50 0.80 0.00 0 0.46 40.00
69.00 0.43 0.00 0 0.46 439.00
Strike Price Change Bid Ask Open Int
69.50 1.36 0.00 0 0.48 35.00
70.00 0.45 0.00 0 0.49 346.00
70.50 0.72 0.00 0 0.51 38.00
71.00 0.36 0.00 0 0.52 42.00
71.50 0.75 0.00 0 0.71 34.00
72.00 0.55 0.00 1 0.82 90.00
72.50 0.58 0.00 1 0.91 31.00
73.00 0.60 0.00 1 1.01 121.00
73.50 0.83 0.00 1 1.33 131.00
Strike Price Change Bid Ask Open Int
74.00 0.96 0.00 1 1.47 46.00
74.50 1.11 0.00 1 1.64 69.00
75.00 1.27 0.00 2 1.87 62.00
75.50 1.20 0.00 2 2.10 112.00
76.00 1.33 0.00 2 2.33 42.00
76.50 2.03 0.00 2 2.65 21.00
77.00 1.75 0.00 3 2.92 19.00
77.50 - - 3 3.45 0.00
78.00 2.47 0.00 3 3.75 16.00
Strike Price Change Bid Ask Open Int
78.50 2.99 0.00 3 4.15 12.00
79.00 4.35 0.00 3 4.55 10.00
79.50 4.70 0.00 4 5.00 2.00
80.00 5.55 0.00 4 5.40 2.00
81.00 - - 5 6.30 0.00
82.00 - - 6 7.25 0.00
83.00 - - 7 8.30 0.00
84.00 - - 8 9.20 0.00
85.00 - - 8 10.20 0.00
Strike Price Change Bid Ask Open Int
86.00 - - 9 11.65 0.00
87.00 - - 11 12.15 0.00
90.00 - - 13 15.55 0.00
95.00 - - 18 20.50 0.00
100.00 - - 23 25.60 0.00