Time Warner Inc. (TWX) Option Chain

TWX 
$82.32
*  
0.10
0.12%
Get TWX Alerts
*Delayed - data as of Feb. 27, 2015 10:59 ET  -  Find a broker to begin trading TWX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TWX Real Time
 
 
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

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
Feb 20, 2015 7.25 0 0 TWX 74.5 Feb 20, 2015 0.92 0 19
Feb 20, 2015 9.50 0 0 TWX 75 Feb 20, 2015 0.07 0 149
Feb 20, 2015 4.30 0 0 TWX 75.5 Feb 20, 2015 0.08 0 2056
Feb 20, 2015 4.95 0 0 TWX 76 Feb 20, 2015 0.11 0 303
Feb 20, 2015 4.40 0 0 TWX 76.5 Feb 20, 2015 0.35 0 225
Feb 20, 2015 7.00 0 0 TWX 77 Feb 20, 2015 0.08 0 149
Feb 20, 2015 6.72 0 0 TWX 77.5 Feb 20, 2015 0.05 0 563
Feb 20, 2015 3.20 0 0 TWX 78 Feb 20, 2015 0.12 0 2742
Feb 20, 2015 2.17 0 0 TWX 78.5 Feb 20, 2015 0.12 0 610
Feb 20, 2015 4.60 0 0 TWX 79 Feb 20, 2015 0.04 0 289
Feb 20, 2015 4.63 0 0 TWX 79.5 Feb 20, 2015 0.03 0 519
Feb 20, 2015 4.00 0 0 TWX 80 Feb 20, 2015 0.04 0 1993
Feb 20, 2015 3.64 0 0 TWX 80.5 Feb 20, 2015 0.05 0 218
Feb 20, 2015 2.87 0 0 TWX 81 Feb 20, 2015 0.31 0 33
Feb 20, 2015 2.47 0 0 TWX 81.5 Feb 20, 2015 0.05 0 56
Feb 20, 2015 1.88 0 0 TWX 82 Feb 20, 2015 0.10 0 209
Feb 20, 2015 1.00 0 0 TWX 82.5 Feb 20, 2015 0.21 0 391
Feb 20, 2015 1.50 0 0 TWX 83 Feb 20, 2015 0.10 0 148
Feb 20, 2015 0.53 0 0 TWX 83.5 Feb 20, 2015 0.09 0 63
Feb 20, 2015 0.15 0 0 TWX 84 Feb 20, 2015 0.50 0 60
Feb 20, 2015 0.05 0 3 TWX 84.5 Feb 20, 2015 0.09 0 43
Feb 20, 2015 0.03 0 5990 TWX 85 Feb 20, 2015 1.30 0 0
Feb 20, 2015 0.03 0 35 TWX 85.5 Feb 20, 2015 5.30 0 0
Feb 20, 2015 0.05 0 3826 TWX 86 Feb 20, 2015 0
Feb 20, 2015 0.10 0 41 TWX 86.5 Feb 20, 2015 0
Feb 20, 2015 0.05 0 22 TWX 87 Feb 20, 2015 0
Feb 20, 2015 0.01 0 3933 TWX 87.5 Feb 20, 2015 5.05 0 0
Feb 20, 2015 0 TWX 88 Feb 20, 2015 0
Feb 20, 2015 0.10 0 20 TWX 89 Feb 20, 2015 5.30 0 0
Feb 20, 2015 0.06 0 191 TWX 90 Feb 20, 2015 6.21 0 0
Feb 27, 2015 7.60 8.20 0 TWX 74.5 Feb 27, 2015 0.06 0
Feb 27, 2015 7.10 7.70 0 TWX 75 Feb 27, 2015 0.20 0.03 0 19
Feb 27, 2015 6.60 7.60 0 TWX 75.5 Feb 27, 2015 0.50 0
Feb 27, 2015 6.15 6.70 0 TWX 76 Feb 27, 2015 0.19 0.06 0 17
Feb 27, 2015 4.75 6.60 0 TWX 76.5 Feb 27, 2015 0.21 0.07 0 1
Feb 27, 2015 5.35 5.15 5.70 0 0 TWX 77 Feb 27, 2015 0.24 0.06 0 45
Feb 27, 2015 4.65 5.25 0 TWX 77.5 Feb 27, 2015 0.04 0.07 0 15
Feb 27, 2015 4.35 4.15 5.10 0 0 TWX 78 Feb 27, 2015 0.22 0.07 0 50
Feb 27, 2015 3.90 3.65 4.55 0 0 TWX 78.5 Feb 27, 2015 0.78 0.07 0 11
Feb 27, 2015 4.00 3.15 4.10 0 0 TWX 79 Feb 27, 2015 0.19 0.13 0 44
Feb 27, 2015 2.65 3.60 0 TWX 79.5 Feb 27, 2015 0.14 0.07 0 26
Feb 27, 2015 3.35 2.19 3.05 0 12 TWX 80 Feb 27, 2015 0.16 0.07 0 62
Feb 27, 2015 1.66 2.58 0 TWX 80.5 Feb 27, 2015 0.31 0.08 0 208
Feb 27, 2015 1.83 1.17 1.65 0 0 TWX 81 Feb 27, 2015 0.04 -0.05 0.01 0.09 2 75
Feb 27, 2015 2.63 0.76 0.93 0 0 TWX 81.5 Feb 27, 2015 0.28 0.01 0.03 0.12 0 29
Feb 27, 2015 0.98 0.31 0.36 0.50 0 33 TWX 82 Feb 27, 2015 0.18 -0.12 0.12 0.19 0 322
Feb 27, 2015 0.55 0.24 0.13 0.19 8 167 TWX 82.5 Feb 27, 2015 0.35 -0.16 0.33 0.41 52 1213
Feb 27, 2015 0.05 -0.10 0.02 0.11 212 566 TWX 83 Feb 27, 2015 0.73 0.67 0.85 0 108
Feb 27, 2015 0.09 -0.08 0.11 15 68 TWX 83.5 Feb 27, 2015 0.79 0.93 1.35 0 46
Feb 27, 2015 0.04 -0.11 0.10 1 110 TWX 84 Feb 27, 2015 0.91 1.00 1.85 0 55

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.