Time Warner Inc. (TWX) Option Chain

TWX 
$76.76
*  
0.26
0.34%
Get TWX Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading TWX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TWX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


TWX Options:  Type:

Option Chain for Time Warner Inc. ( TWX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 16, 2014 0 TWX 69.50 Aug 16, 2014 0.09 0 5
Aug 16, 2014 6.62 0 0 TWX 70.00 Aug 16, 2014 0.11 0 2971
Aug 16, 2014 0 TWX 70.50 Aug 16, 2014 0.23 0 113
Aug 16, 2014 2.36 0 0 TWX 71.00 Aug 16, 2014 0.52 0 22
Aug 16, 2014 2.20 0 0 TWX 71.50 Aug 16, 2014 0.21 0 122
Aug 16, 2014 3.05 0 0 TWX 72.00 Aug 16, 2014 0.10 0 111
Aug 16, 2014 4.20 0 0 TWX 72.50 Aug 16, 2014 0.02 0 3652
Aug 16, 2014 2.95 0 0 TWX 73.00 Aug 16, 2014 0.10 0 69
Aug 16, 2014 1.21 0 0 TWX 73.50 Aug 16, 2014 0.25 0 49
Aug 16, 2014 2.50 0 0 TWX 74.00 Aug 16, 2014 2.24 0 8
Aug 16, 2014 2.30 0 0 TWX 74.50 Aug 16, 2014 0
Aug 16, 2014 1.20 0 0 TWX 75.00 Aug 16, 2014 0.02 0 4858
Aug 16, 2014 0.83 0 0 TWX 76.00 Aug 16, 2014 0.10 0 183
Aug 16, 2014 0.05 0 112 TWX 77.00 Aug 16, 2014 0.33 0
Aug 16, 2014 0.05 0 2520 TWX 77.50 Aug 16, 2014 0.80 0 0
Aug 16, 2014 0.10 0 10 TWX 78.00 Aug 16, 2014 0
Aug 16, 2014 0 TWX 79.00 Aug 16, 2014 0
Aug 16, 2014 0.03 0 10733 TWX 80.00 Aug 16, 2014 3.25 0 0
Aug 16, 2014 0.15 0 184 TWX 81.00 Aug 16, 2014 0.47 0 0
Aug 16, 2014 0 TWX 82.00 Aug 16, 2014 0
Aug 16, 2014 0.01 0 1214 TWX 82.50 Aug 16, 2014 6.00 0 0
Aug 16, 2014 0 TWX 83.00 Aug 16, 2014 0
Aug 16, 2014 0.23 0 165 TWX 84.00 Aug 16, 2014 1.25 0 0
Aug 22, 2014 7.00 7.85 0 TWX 69.50 Aug 22, 2014 0.24 0
Aug 22, 2014 6.50 7.35 0 TWX 70.00 Aug 22, 2014 0.11 0.16 0 16
Aug 22, 2014 6.00 6.90 0 TWX 70.50 Aug 22, 2014 0.25 0
Aug 22, 2014 5.50 6.40 0 TWX 71.00 Aug 22, 2014 0.24 0
Aug 22, 2014 5.05 5.90 0 TWX 71.50 Aug 22, 2014 0.25 0
Aug 22, 2014 4.55 5.40 0 TWX 72.00 Aug 22, 2014 0.25 0
Aug 22, 2014 2.55 4.05 5.00 0 0 TWX 72.50 Aug 22, 2014 0.01 -0.61 0.01 15 185
Aug 22, 2014 1.69 3.55 4.45 0 15 TWX 73.00 Aug 22, 2014 0.18 0.24 0 26
Aug 22, 2014 1.83 3.05 3.55 0 13 TWX 73.50 Aug 22, 2014 0.89 0.25 0 14
Aug 22, 2014 3.00 2.58 3.05 0 30 TWX 74.00 Aug 22, 2014 0.19 0.25 0 63
Aug 22, 2014 1.03 2.07 2.53 0 7 TWX 74.50 Aug 22, 2014 0.10 0.25 0 45
Aug 22, 2014 1.95 1.61 2.03 0 96 TWX 75.00 Aug 22, 2014 0.10 0.25 0 89
Aug 22, 2014 1.25 -0.12 0.77 1.00 27 3158 TWX 76.00 Aug 22, 2014 0.26 0.03 0.05 0.12 0 309
Aug 22, 2014 0.21 -0.47 0.12 0.24 29 453 TWX 77.00 Aug 22, 2014 0.44 0.04 0.35 0.53 11 134
Aug 22, 2014 0.05 -0.19 0.01 0.12 24 1433 TWX 78.00 Aug 22, 2014 0.99 0.89 1.53 0 181
Aug 22, 2014 0.11 0.25 0 78 TWX 79.00 Aug 22, 2014 1.30 2.62 0
Aug 22, 2014 0.06 0.25 0 192 TWX 80.00 Aug 22, 2014 3.25 2.45 3.50 0 47
Aug 22, 2014 0.23 0 TWX 81.00 Aug 22, 2014 2.57 4.70 0
Aug 22, 2014 0.05 0 TWX 82.00 Aug 22, 2014 3.20 7.30 0
Aug 22, 2014 0.05 0 TWX 83.00 Aug 22, 2014 4.20 8.35 0
Aug 22, 2014 2.75 0.05 0 14 TWX 84.00 Aug 22, 2014 5.20 9.35 0
Aug 29, 2014 5.90 8.65 0 TWX 69.50 Aug 29, 2014 0.25 0
Aug 29, 2014 5.10 5.40 8.80 0 2 TWX 70.00 Aug 29, 2014 0.10 0.25 0 21
Aug 29, 2014 4.90 7.65 0 TWX 70.50 Aug 29, 2014 0.25 0
Aug 29, 2014 4.40 7.10 0 TWX 71.00 Aug 29, 2014 0.25 0
Aug 29, 2014 3.90 6.60 0 TWX 71.50 Aug 29, 2014 0.25 0
Aug 29, 2014 3.25 7.10 0 TWX 72.00 Aug 29, 2014 0.25 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.