Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Time Warner (TWX)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140517C00047500 C 05/17/14 47.5 16.80 18.80
TWX 140517C00050000 C 05/17/14 50.0 14.40 16.30
TWX 140517C00055000 C 05/17/14 55.0 10.65 11.55
TWX 140517C00057500 C 05/17/14 57.5 8.20 8.75
TWX 140517C00060000 C 05/17/14 60.0 5.80 6.30
TWX 140517C00062500 C 05/17/14 62.5 3.75 4.00
TWX 140517C00065000 C 05/17/14 65.0 2.04 2.06
TWX 140517C00067500 C 05/17/14 67.5 0.74 0.80
TWX 140517C00070000 C 05/17/14 70.0 0.21 0.26
TWX 140517C00072500 C 05/17/14 72.5 0.02 0.16
TWX 140517C00075000 C 05/17/14 75.0 0.01 0.10
TWX 140517C00080000 C 05/17/14 80.0 0.00 0.05
TWX 140517C00085000 C 05/17/14 85.0 0.00 0.04
TWX 140517P00047500 P 05/17/14 47.5 0.00 0.06
TWX 140517P00050000 P 05/17/14 50.0 0.00 0.07
TWX 140517P00055000 P 05/17/14 55.0 0.01 0.10
TWX 140517P00057500 P 05/17/14 57.5 0.03 0.16
TWX 140517P00060000 P 05/17/14 60.0 0.11 0.16
TWX 140517P00062500 P 05/17/14 62.5 0.35 0.37
TWX 140517P00065000 P 05/17/14 65.0 0.97 1.01
TWX 140517P00067500 P 05/17/14 67.5 2.21 2.29
TWX 140517P00070000 P 05/17/14 70.0 4.10 4.40
TWX 140517P00072500 P 05/17/14 72.5 5.45 6.95
TWX 140517P00075000 P 05/17/14 75.0 8.65 9.40
TWX 140517P00080000 P 05/17/14 80.0 12.80 14.40
TWX 140517P00085000 P 05/17/14 85.0 16.80 19.45
TWX 140621C00042500 C 06/21/14 42.5 21.60 25.60
TWX 140621C00045000 C 06/21/14 45.0 19.80 21.60
TWX 140621C00047500 C 06/21/14 47.5 17.45 18.90
TWX 140621C00050000 C 06/21/14 50.0 15.05 16.40
TWX 140621C00055000 C 06/21/14 55.0 10.25 11.30
TWX 140621C00057500 C 06/21/14 57.5 8.30 8.80
TWX 140621C00060000 C 06/21/14 60.0 6.15 6.45
TWX 140621C00062500 C 06/21/14 62.5 4.15 4.30
TWX 140621C00065000 C 06/21/14 65.0 2.45 2.52
TWX 140621C00067500 C 06/21/14 67.5 1.23 1.28
TWX 140621C00070000 C 06/21/14 70.0 0.55 0.59
TWX 140621C00072500 C 06/21/14 72.5 0.22 0.28
TWX 140621C00075000 C 06/21/14 75.0 0.07 0.19
TWX 140621C00080000 C 06/21/14 80.0 0.01 0.07
TWX 140621P00042500 P 06/21/14 42.5 0.00 0.05
TWX 140621P00045000 P 06/21/14 45.0 0.00 0.06
TWX 140621P00047500 P 06/21/14 47.5 0.01 0.07
TWX 140621P00050000 P 06/21/14 50.0 0.02 0.09
TWX 140621P00055000 P 06/21/14 55.0 0.06 0.21
TWX 140621P00057500 P 06/21/14 57.5 0.23 0.28
TWX 140621P00060000 P 06/21/14 60.0 0.45 0.49
TWX 140621P00062500 P 06/21/14 62.5 0.88 0.93
TWX 140621P00065000 P 06/21/14 65.0 1.70 1.74
TWX 140621P00067500 P 06/21/14 67.5 2.98 3.10
TWX 140621P00070000 P 06/21/14 70.0 4.75 4.95
TWX 140621P00072500 P 06/21/14 72.5 6.90 7.20
TWX 140621P00075000 P 06/21/14 75.0 8.20 9.75
TWX 140621P00080000 P 06/21/14 80.0 13.10 14.75
TWX 140719C00047500 C 07/19/14 47.5 17.10 18.90
TWX 140719C00050000 C 07/19/14 50.0 15.30 16.30
TWX 140719C00055000 C 07/19/14 55.0 10.45 11.35
TWX 140719C00057500 C 07/19/14 57.5 8.40 8.90
TWX 140719C00060000 C 07/19/14 60.0 6.35 6.65
TWX 140719C00062500 C 07/19/14 62.5 4.45 4.60
TWX 140719C00065000 C 07/19/14 65.0 2.83 2.90
TWX 140719C00067500 C 07/19/14 67.5 1.61 1.67
TWX 140719C00070000 C 07/19/14 70.0 0.84 0.90
TWX 140719C00072500 C 07/19/14 72.5 0.42 0.47
TWX 140719C00075000 C 07/19/14 75.0 0.19 0.32
TWX 140719C00077500 C 07/19/14 77.5 0.08 0.19
TWX 140719C00080000 C 07/19/14 80.0 0.03 0.12
TWX 140719C00085000 C 07/19/14 85.0 0.01 0.07
TWX 140719P00047500 P 07/19/14 47.5 0.04 0.11
TWX 140719P00050000 P 07/19/14 50.0 0.07 0.16
TWX 140719P00055000 P 07/19/14 55.0 0.21 0.31
TWX 140719P00057500 P 07/19/14 57.5 0.39 0.46
TWX 140719P00060000 P 07/19/14 60.0 0.70 0.76
TWX 140719P00062500 P 07/19/14 62.5 1.22 1.27
TWX 140719P00065000 P 07/19/14 65.0 2.08 2.14
TWX 140719P00067500 P 07/19/14 67.5 3.30 3.45
TWX 140719P00070000 P 07/19/14 70.0 5.00 5.20
TWX 140719P00072500 P 07/19/14 72.5 7.10 7.40
TWX 140719P00075000 P 07/19/14 75.0 8.50 9.90
TWX 140719P00077500 P 07/19/14 77.5 10.60 12.65
TWX 140719P00080000 P 07/19/14 80.0 13.10 15.15
TWX 140719P00085000 P 07/19/14 85.0 18.00 20.10
TWX 141018C00045000 C 10/18/14 45.0 19.90 21.50
TWX 141018C00047500 C 10/18/14 47.5 17.60 20.05
TWX 141018C00050000 C 10/18/14 50.0 15.15 16.55
TWX 141018C00055000 C 10/18/14 55.0 11.25 11.60
TWX 141018C00057500 C 10/18/14 57.5 9.20 9.40
TWX 141018C00060000 C 10/18/14 60.0 7.05 7.35
TWX 141018C00062500 C 10/18/14 62.5 5.40 5.55
TWX 141018C00065000 C 10/18/14 65.0 3.85 4.05
TWX 141018C00067500 C 10/18/14 67.5 2.67 2.78
TWX 141018C00070000 C 10/18/14 70.0 1.74 1.85
TWX 141018C00072500 C 10/18/14 72.5 1.10 1.19
TWX 141018C00075000 C 10/18/14 75.0 0.66 0.76
TWX 141018C00080000 C 10/18/14 80.0 0.20 0.37
TWX 141018C00085000 C 10/18/14 85.0 0.06 0.19
TWX 141018P00045000 P 10/18/14 45.0 0.13 0.25
TWX 141018P00047500 P 10/18/14 47.5 0.17 0.34
TWX 141018P00050000 P 10/18/14 50.0 0.29 0.46
TWX 141018P00055000 P 10/18/14 55.0 0.77 0.86
TWX 141018P00057500 P 10/18/14 57.5 1.14 1.20
TWX 141018P00060000 P 10/18/14 60.0 1.65 1.73
TWX 141018P00062500 P 10/18/14 62.5 2.40 2.49
TWX 141018P00065000 P 10/18/14 65.0 3.40 3.50
TWX 141018P00067500 P 10/18/14 67.5 4.65 4.80
TWX 141018P00070000 P 10/18/14 70.0 6.20 6.40
TWX 141018P00072500 P 10/18/14 72.5 8.05 8.25
TWX 141018P00075000 P 10/18/14 75.0 10.10 10.55
TWX 141018P00080000 P 10/18/14 80.0 13.60 15.25
TWX 141018P00085000 P 10/18/14 85.0 18.25 20.60
TWX 150117C00023000 C 01/17/15 23.0 41.55 43.60
TWX 150117C00025000 C 01/17/15 25.0 39.55 41.65
TWX 150117C00028000 C 01/17/15 28.0 36.60 39.00
TWX 150117C00030000 C 01/17/15 30.0 35.50 36.55
TWX 150117C00033000 C 01/17/15 33.0 32.55 33.65
TWX 150117C00035000 C 01/17/15 35.0 30.55 32.20
TWX 150117C00038000 C 01/17/15 38.0 27.45 28.60
TWX 150117C00040000 C 01/17/15 40.0 24.95 26.45
TWX 150117C00042000 C 01/17/15 42.0 23.20 25.45
TWX 150117C00045000 C 01/17/15 45.0 20.70 21.75
TWX 150117C00047000 C 01/17/15 47.0 18.50 20.50
TWX 150117C00050000 C 01/17/15 50.0 15.85 16.75
TWX 150117C00052500 C 01/17/15 52.5 13.65 14.40
TWX 150117C00055000 C 01/17/15 55.0 11.55 12.00
TWX 150117C00057500 C 01/17/15 57.5 9.55 9.95
TWX 150117C00060000 C 01/17/15 60.0 7.85 8.10
TWX 150117C00062500 C 01/17/15 62.5 6.20 6.40
TWX 150117C00065000 C 01/17/15 65.0 4.75 4.95
TWX 150117C00067500 C 01/17/15 67.5 3.55 3.75
TWX 150117C00070000 C 01/17/15 70.0 2.61 2.74
TWX 150117C00072500 C 01/17/15 72.5 1.85 1.97
TWX 150117C00075000 C 01/17/15 75.0 1.29 1.33
TWX 150117C00077500 C 01/17/15 77.5 0.86 0.97
TWX 150117C00080000 C 01/17/15 80.0 0.56 0.65
TWX 150117C00085000 C 01/17/15 85.0 0.21 0.40
TWX 150117C00090000 C 01/17/15 90.0 0.07 0.20
TWX 150117C00095000 C 01/17/15 95.0 0.03 0.10
TWX 150117P00023000 P 01/17/15 23.0 0.00 0.10
TWX 150117P00025000 P 01/17/15 25.0 0.00 0.09
TWX 150117P00028000 P 01/17/15 28.0 0.00 0.13
TWX 150117P00030000 P 01/17/15 30.0 0.05 0.14
TWX 150117P00033000 P 01/17/15 33.0 0.04 0.15
TWX 150117P00035000 P 01/17/15 35.0 0.07 0.15
TWX 150117P00038000 P 01/17/15 38.0 0.10 0.21
TWX 150117P00040000 P 01/17/15 40.0 0.17 0.28
TWX 150117P00042000 P 01/17/15 42.0 0.25 0.35
TWX 150117P00045000 P 01/17/15 45.0 0.35 0.50
TWX 150117P00047000 P 01/17/15 47.0 0.46 0.61
TWX 150117P00050000 P 01/17/15 50.0 0.75 0.85
TWX 150117P00052500 P 01/17/15 52.5 1.03 1.14
TWX 150117P00055000 P 01/17/15 55.0 1.41 1.52
TWX 150117P00057500 P 01/17/15 57.5 1.91 2.03
TWX 150117P00060000 P 01/17/15 60.0 2.58 2.71
TWX 150117P00062500 P 01/17/15 62.5 3.45 3.60
TWX 150117P00065000 P 01/17/15 65.0 4.50 4.65
TWX 150117P00067500 P 01/17/15 67.5 5.80 6.00
TWX 150117P00070000 P 01/17/15 70.0 7.35 7.50
TWX 150117P00072500 P 01/17/15 72.5 9.00 9.30
TWX 150117P00075000 P 01/17/15 75.0 10.90 11.45
TWX 150117P00077500 P 01/17/15 77.5 13.00 13.50
TWX 150117P00080000 P 01/17/15 80.0 15.30 15.65
TWX 150117P00085000 P 01/17/15 85.0 18.70 20.70
TWX 150117P00090000 P 01/17/15 90.0 23.55 25.55
TWX 150117P00095000 P 01/17/15 95.0 28.40 30.70
TWX 160115C00035000 C 01/15/16 35.0 30.30 31.80
TWX 160115C00040000 C 01/15/16 40.0 25.65 26.90
TWX 160115C00045000 C 01/15/16 45.0 21.05 21.70
TWX 160115C00047500 C 01/15/16 47.5 18.95 19.45
TWX 160115C00050000 C 01/15/16 50.0 16.90 17.55
TWX 160115C00055000 C 01/15/16 55.0 13.15 13.65
TWX 160115C00057500 C 01/15/16 57.5 11.45 11.95
TWX 160115C00060000 C 01/15/16 60.0 9.95 10.40
TWX 160115C00062500 C 01/15/16 62.5 8.55 9.00
TWX 160115C00065000 C 01/15/16 65.0 7.30 7.70
TWX 160115C00067500 C 01/15/16 67.5 6.10 6.60
TWX 160115C00070000 C 01/15/16 70.0 5.10 5.60
TWX 160115C00072500 C 01/15/16 72.5 4.25 4.75
TWX 160115C00075000 C 01/15/16 75.0 3.55 4.00
TWX 160115C00077500 C 01/15/16 77.5 2.95 3.35
TWX 160115C00080000 C 01/15/16 80.0 2.36 2.79
TWX 160115C00085000 C 01/15/16 85.0 1.53 1.91
TWX 160115C00090000 C 01/15/16 90.0 0.95 1.29
TWX 160115C00095000 C 01/15/16 95.0 0.56 0.88
TWX 160115P00035000 P 01/15/16 35.0 0.48 0.75
TWX 160115P00040000 P 01/15/16 40.0 0.87 1.13
TWX 160115P00045000 P 01/15/16 45.0 1.48 1.81
TWX 160115P00047500 P 01/15/16 47.5 1.89 2.27
TWX 160115P00050000 P 01/15/16 50.0 2.41 2.83
TWX 160115P00055000 P 01/15/16 55.0 3.80 4.15
TWX 160115P00057500 P 01/15/16 57.5 4.65 5.05
TWX 160115P00060000 P 01/15/16 60.0 5.60 6.05
TWX 160115P00062500 P 01/15/16 62.5 6.75 7.15
TWX 160115P00065000 P 01/15/16 65.0 7.95 8.40
TWX 160115P00067500 P 01/15/16 67.5 9.30 9.80
TWX 160115P00070000 P 01/15/16 70.0 10.80 11.30
TWX 160115P00072500 P 01/15/16 72.5 12.45 12.95
TWX 160115P00075000 P 01/15/16 75.0 14.15 14.70
TWX 160115P00077500 P 01/15/16 77.5 16.00 16.55
TWX 160115P00080000 P 01/15/16 80.0 17.95 18.45
TWX 160115P00085000 P 01/15/16 85.0 22.00 22.60
TWX 160115P00090000 P 01/15/16 90.0 26.40 26.95
TWX 160115P00095000 P 01/15/16 95.0 29.00 32.05

OPRA data is delayed 15 minutes.