Time Warner Inc. (TWX) Option Chain

TWX 
$77.8
*  
0.42
0.54%
Get TWX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading TWX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Near Term | All

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
Sep 20, 2014 6.05 7.95 0 TWX 70.50 Sep 20, 2014 0.25 0
Sep 20, 2014 4.30 6.30 7.30 0 22 TWX 71.00 Sep 20, 2014 0.15 0.25 0 5
Sep 20, 2014 5.80 6.60 0 TWX 71.50 Sep 20, 2014 0.25 0
Sep 20, 2014 4.35 7.10 0 TWX 72.00 Sep 20, 2014 0.07 0.25 0 7
Sep 20, 2014 5.40 1.39 4.90 5.65 10 125 TWX 72.50 Sep 20, 2014 0.09 -0.34 0.25 3 202
Sep 20, 2014 3.35 6.00 0 TWX 73.00 Sep 20, 2014 0.02 0.25 0 12
Sep 20, 2014 3.85 5.00 0 TWX 73.50 Sep 20, 2014 0.46 0.25 0 15
Sep 20, 2014 2.30 3.35 4.30 0 685 TWX 74.00 Sep 20, 2014 0.25 0.25 0 61
Sep 20, 2014 3.05 0.29 2.87 3.60 2 93 TWX 74.50 Sep 20, 2014 0.10 0.05 0 21
Sep 20, 2014 3.10 0.72 2.70 3.25 94 2213 TWX 75.00 Sep 20, 2014 0.01 -0.04 0.01 0.02 10 3947
Sep 20, 2014 2.28 0.82 1.68 2.07 54 313 TWX 76.00 Sep 20, 2014 0.16 -0.07 0.21 3 2104
Sep 20, 2014 0.62 0.22 0.19 0.38 14 5027 TWX 77.50 Sep 20, 2014 0.07 -0.46 0.09 20 1340
Sep 20, 2014 0.30 0.25 0 261 TWX 79.00 Sep 20, 2014 0.63 1.72 0
Sep 20, 2014 0.10 0.08 0.10 15 3285 TWX 80.00 Sep 20, 2014 2.27 -0.42 1.69 2.68 20 631
Sep 20, 2014 0.45 0.17 0 669 TWX 81.00 Sep 20, 2014 2.60 3.75 0
Sep 20, 2014 0.01 0.05 0 481 TWX 82.50 Sep 20, 2014 5.01 0.11 4.05 5.20 6 57
Sep 20, 2014 0.25 0 TWX 84.00 Sep 20, 2014 5.70 6.65 0
Sep 20, 2014 0.05 0.02 0 1507 TWX 85.00 Sep 20, 2014 7.47 0.21 6.75 7.65 10 1660
Sep 26, 2014 6.80 7.95 0 TWX 70.50 Sep 26, 2014 0.25 0
Sep 26, 2014 6.30 7.45 0 TWX 71.00 Sep 26, 2014 0.17 0.25 0 0
Sep 26, 2014 5.80 6.95 0 TWX 71.50 Sep 26, 2014 0.25 0
Sep 26, 2014 5.45 6.45 0 TWX 72.00 Sep 26, 2014 0.40 0.50 0 122
Sep 26, 2014 4.70 6.00 0 TWX 72.50 Sep 26, 2014 0.45 0.50 0 140
Sep 26, 2014 4.70 4.40 5.50 0 2 TWX 73.00 Sep 26, 2014 0.24 0.50 0 25
Sep 26, 2014 3.65 5.00 0 TWX 73.50 Sep 26, 2014 0.50 0
Sep 26, 2014 3.04 3.50 4.50 0 61 TWX 74.00 Sep 26, 2014 0.31 0.25 0 5
Sep 26, 2014 2.49 3.05 4.00 0 9 TWX 74.50 Sep 26, 2014 2.09 0.49 0 4
Sep 26, 2014 2.16 2.64 3.50 0 14 TWX 75.00 Sep 26, 2014 0.27 0.18 0 40
Sep 26, 2014 2.29 0.74 2.05 2.43 12 18 TWX 76.00 Sep 26, 2014 0.44 -0.05 0.27 0.47 21 79
Sep 26, 2014 1.33 1.39 1.80 0 49 TWX 77.00 Sep 26, 2014 0.65 -0.32 0.57 0.74 29 94
Sep 26, 2014 0.87 0.02 0.83 1.19 11 150 TWX 78.00 Sep 26, 2014 1.19 -0.51 0.85 1.29 11 14
Sep 26, 2014 0.69 0.21 0.56 0.76 1 134 TWX 79.00 Sep 26, 2014 1.96 1.49 2.01 0 3
Sep 26, 2014 0.35 -0.05 0.25 0.50 1 87 TWX 80.00 Sep 26, 2014 3.55 0.83 2.17 2.82 0 10
Sep 26, 2014 0.30 0.03 0.35 0 8 TWX 81.00 Sep 26, 2014 4.45 3.00 3.80 0 10
Sep 26, 2014 0.15 0.09 0.31 10 TWX 82.00 Sep 26, 2014 3.90 5.30 0
Sep 26, 2014 0.35 0.25 0 330 TWX 83.00 Sep 26, 2014 4.25 5.80 0
Sep 26, 2014 0.04 -0.38 0.25 3 70 TWX 84.00 Sep 26, 2014 5.70 6.85 0
Sep 26, 2014 0.25 0 TWX 85.00 Sep 26, 2014 7.28 -0.52 6.60 7.85 0 50

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.