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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140419C00035000 C 04/19/14 35.0 28.00 31.95
TWX 140419C00040000 C 04/19/14 40.0 23.00 26.55
TWX 140419C00042500 C 04/19/14 42.5 20.50 23.75
TWX 140419C00045000 C 04/19/14 45.0 18.00 21.25
TWX 140419C00047500 C 04/19/14 47.5 15.50 18.75
TWX 140419C00050000 C 04/19/14 50.0 14.20 15.30
TWX 140419C00052500 C 04/19/14 52.5 10.50 13.75
TWX 140419C00055000 C 04/19/14 55.0 9.20 10.50
TWX 140419C00057500 C 04/19/14 57.5 6.70 7.95
TWX 140419C00060000 C 04/19/14 60.0 4.20 5.45
TWX 140419C00062500 C 04/19/14 62.5 2.62 2.79
TWX 140419C00065000 C 04/19/14 65.0 0.13 0.23
TWX 140419C00067500 C 04/19/14 67.5 0.00 0.01
TWX 140419C00070000 C 04/19/14 70.0 0.00 0.01
TWX 140419C00072500 C 04/19/14 72.5 0.00 0.02
TWX 140419C00075000 C 04/19/14 75.0 0.00 0.04
TWX 140419C00077500 C 04/19/14 77.5 0.00 0.07
TWX 140419C00080000 C 04/19/14 80.0 0.00 0.02
TWX 140419C00085000 C 04/19/14 85.0 0.00 0.07
TWX 140419P00035000 P 04/19/14 35.0 0.00 0.13
TWX 140419P00040000 P 04/19/14 40.0 0.00 0.01
TWX 140419P00042500 P 04/19/14 42.5 0.00 0.01
TWX 140419P00045000 P 04/19/14 45.0 0.00 0.01
TWX 140419P00047500 P 04/19/14 47.5 0.00 0.01
TWX 140419P00050000 P 04/19/14 50.0 0.00 0.03
TWX 140419P00052500 P 04/19/14 52.5 0.00 0.03
TWX 140419P00055000 P 04/19/14 55.0 0.00 0.03
TWX 140419P00057500 P 04/19/14 57.5 0.00 0.02
TWX 140419P00060000 P 04/19/14 60.0 0.00 0.02
TWX 140419P00062500 P 04/19/14 62.5 0.00 0.02
TWX 140419P00065000 P 04/19/14 65.0 0.00 0.04
TWX 140419P00067500 P 04/19/14 67.5 2.08 2.56
TWX 140419P00070000 P 04/19/14 70.0 4.50 5.10
TWX 140419P00072500 P 04/19/14 72.5 7.05 7.60
TWX 140419P00075000 P 04/19/14 75.0 8.75 10.10
TWX 140419P00077500 P 04/19/14 77.5 11.25 12.60
TWX 140419P00080000 P 04/19/14 80.0 13.75 15.10
TWX 140419P00085000 P 04/19/14 85.0 18.75 20.10
TWX 140517C00047500 C 05/17/14 47.5 15.75 18.45
TWX 140517C00050000 C 05/17/14 50.0 14.20 15.65
TWX 140517C00055000 C 05/17/14 55.0 9.30 10.70
TWX 140517C00057500 C 05/17/14 57.5 6.90 8.10
TWX 140517C00060000 C 05/17/14 60.0 5.40 5.70
TWX 140517C00062500 C 05/17/14 62.5 3.25 3.40
TWX 140517C00065000 C 05/17/14 65.0 1.61 1.67
TWX 140517C00067500 C 05/17/14 67.5 0.63 0.66
TWX 140517C00070000 C 05/17/14 70.0 0.20 0.24
TWX 140517C00072500 C 05/17/14 72.5 0.04 0.15
TWX 140517C00075000 C 05/17/14 75.0 0.01 0.12
TWX 140517C00080000 C 05/17/14 80.0 0.00 0.07
TWX 140517C00085000 C 05/17/14 85.0 0.00 0.05
TWX 140517P00047500 P 05/17/14 47.5 0.00 0.07
TWX 140517P00050000 P 05/17/14 50.0 0.00 0.09
TWX 140517P00055000 P 05/17/14 55.0 0.04 0.13
TWX 140517P00057500 P 05/17/14 57.5 0.10 0.21
TWX 140517P00060000 P 05/17/14 60.0 0.21 0.27
TWX 140517P00062500 P 05/17/14 62.5 0.60 0.62
TWX 140517P00065000 P 05/17/14 65.0 1.43 1.47
TWX 140517P00067500 P 05/17/14 67.5 2.89 2.99
TWX 140517P00070000 P 05/17/14 70.0 4.75 5.15
TWX 140517P00072500 P 05/17/14 72.5 7.10 8.10
TWX 140517P00075000 P 05/17/14 75.0 9.50 10.85
TWX 140517P00080000 P 05/17/14 80.0 14.55 15.90
TWX 140517P00085000 P 05/17/14 85.0 18.60 20.60
TWX 140719C00047500 C 07/19/14 47.5 15.55 18.75
TWX 140719C00050000 C 07/19/14 50.0 14.25 15.60
TWX 140719C00055000 C 07/19/14 55.0 9.50 10.70
TWX 140719C00057500 C 07/19/14 57.5 8.00 8.35
TWX 140719C00060000 C 07/19/14 60.0 5.85 6.00
TWX 140719C00062500 C 07/19/14 62.5 4.00 4.10
TWX 140719C00065000 C 07/19/14 65.0 2.52 2.60
TWX 140719C00067500 C 07/19/14 67.5 1.45 1.51
TWX 140719C00070000 C 07/19/14 70.0 0.79 0.83
TWX 140719C00072500 C 07/19/14 72.5 0.44 0.46
TWX 140719C00075000 C 07/19/14 75.0 0.18 0.28
TWX 140719C00077500 C 07/19/14 77.5 0.08 0.20
TWX 140719C00080000 C 07/19/14 80.0 0.03 0.15
TWX 140719C00085000 C 07/19/14 85.0 0.01 0.09
TWX 140719P00047500 P 07/19/14 47.5 0.06 0.17
TWX 140719P00050000 P 07/19/14 50.0 0.09 0.24
TWX 140719P00055000 P 07/19/14 55.0 0.30 0.46
TWX 140719P00057500 P 07/19/14 57.5 0.52 0.59
TWX 140719P00060000 P 07/19/14 60.0 0.92 0.98
TWX 140719P00062500 P 07/19/14 62.5 1.58 1.64
TWX 140719P00065000 P 07/19/14 65.0 2.59 2.66
TWX 140719P00067500 P 07/19/14 67.5 4.00 4.10
TWX 140719P00070000 P 07/19/14 70.0 5.70 5.95
TWX 140719P00072500 P 07/19/14 72.5 7.75 8.15
TWX 140719P00075000 P 07/19/14 75.0 9.60 11.40
TWX 140719P00077500 P 07/19/14 77.5 12.45 13.20
TWX 140719P00080000 P 07/19/14 80.0 14.15 15.75
TWX 140719P00085000 P 07/19/14 85.0 19.10 21.80
TWX 141018C00045000 C 10/18/14 45.0 18.05 21.20
TWX 141018C00047500 C 10/18/14 47.5 16.50 18.25
TWX 141018C00050000 C 10/18/14 50.0 13.35 15.70
TWX 141018C00055000 C 10/18/14 55.0 10.70 11.05
TWX 141018C00057500 C 10/18/14 57.5 8.60 8.95
TWX 141018C00060000 C 10/18/14 60.0 6.65 6.90
TWX 141018C00062500 C 10/18/14 62.5 5.00 5.15
TWX 141018C00065000 C 10/18/14 65.0 3.60 3.75
TWX 141018C00067500 C 10/18/14 67.5 2.51 2.60
TWX 141018C00070000 C 10/18/14 70.0 1.67 1.76
TWX 141018C00072500 C 10/18/14 72.5 1.08 1.15
TWX 141018C00075000 C 10/18/14 75.0 0.65 0.75
TWX 141018C00080000 C 10/18/14 80.0 0.17 0.30
TWX 141018C00085000 C 10/18/14 85.0 0.05 0.19
TWX 141018P00045000 P 10/18/14 45.0 0.15 0.33
TWX 141018P00047500 P 10/18/14 47.5 0.26 0.45
TWX 141018P00050000 P 10/18/14 50.0 0.43 0.60
TWX 141018P00055000 P 10/18/14 55.0 0.95 1.04
TWX 141018P00057500 P 10/18/14 57.5 1.37 1.45
TWX 141018P00060000 P 10/18/14 60.0 1.97 2.05
TWX 141018P00062500 P 10/18/14 62.5 2.81 2.91
TWX 141018P00065000 P 10/18/14 65.0 3.90 4.05
TWX 141018P00067500 P 10/18/14 67.5 5.30 5.45
TWX 141018P00070000 P 10/18/14 70.0 6.90 7.30
TWX 141018P00072500 P 10/18/14 72.5 8.70 9.20
TWX 141018P00075000 P 10/18/14 75.0 10.80 11.25
TWX 141018P00080000 P 10/18/14 80.0 15.30 16.55
TWX 141018P00085000 P 10/18/14 85.0 20.10 22.35
TWX 150117C00023000 C 01/17/15 23.0 40.00 43.75
TWX 150117C00025000 C 01/17/15 25.0 38.00 41.65
TWX 150117C00028000 C 01/17/15 28.0 35.00 37.55
TWX 150117C00030000 C 01/17/15 30.0 34.00 35.60
TWX 150117C00033000 C 01/17/15 33.0 30.20 32.55
TWX 150117C00035000 C 01/17/15 35.0 28.75 30.70
TWX 150117C00038000 C 01/17/15 38.0 25.80 27.50
TWX 150117C00040000 C 01/17/15 40.0 23.80 25.50
TWX 150117C00042000 C 01/17/15 42.0 21.85 23.55
TWX 150117C00045000 C 01/17/15 45.0 19.05 20.55
TWX 150117C00047000 C 01/17/15 47.0 17.45 18.75
TWX 150117C00050000 C 01/17/15 50.0 14.35 15.90
TWX 150117C00052500 C 01/17/15 52.5 13.20 13.65
TWX 150117C00055000 C 01/17/15 55.0 11.05 11.45
TWX 150117C00057500 C 01/17/15 57.5 9.20 9.45
TWX 150117C00060000 C 01/17/15 60.0 7.40 7.65
TWX 150117C00062500 C 01/17/15 62.5 5.85 6.05
TWX 150117C00065000 C 01/17/15 65.0 4.50 4.65
TWX 150117C00067500 C 01/17/15 67.5 3.35 3.55
TWX 150117C00070000 C 01/17/15 70.0 2.48 2.61
TWX 150117C00072500 C 01/17/15 72.5 1.78 1.90
TWX 150117C00075000 C 01/17/15 75.0 1.24 1.38
TWX 150117C00077500 C 01/17/15 77.5 0.87 0.99
TWX 150117C00080000 C 01/17/15 80.0 0.58 0.69
TWX 150117C00085000 C 01/17/15 85.0 0.20 0.37
TWX 150117C00090000 C 01/17/15 90.0 0.06 0.20
TWX 150117C00095000 C 01/17/15 95.0 0.02 0.13
TWX 150117P00023000 P 01/17/15 23.0 0.00 0.07
TWX 150117P00025000 P 01/17/15 25.0 0.00 0.08
TWX 150117P00028000 P 01/17/15 28.0 0.00 0.08
TWX 150117P00030000 P 01/17/15 30.0 0.05 0.15
TWX 150117P00033000 P 01/17/15 33.0 0.05 0.15
TWX 150117P00035000 P 01/17/15 35.0 0.07 0.20
TWX 150117P00038000 P 01/17/15 38.0 0.13 0.28
TWX 150117P00040000 P 01/17/15 40.0 0.22 0.35
TWX 150117P00042000 P 01/17/15 42.0 0.29 0.44
TWX 150117P00045000 P 01/17/15 45.0 0.43 0.60
TWX 150117P00047000 P 01/17/15 47.0 0.55 0.73
TWX 150117P00050000 P 01/17/15 50.0 0.84 0.96
TWX 150117P00052500 P 01/17/15 52.5 1.16 1.28
TWX 150117P00055000 P 01/17/15 55.0 1.59 1.71
TWX 150117P00057500 P 01/17/15 57.5 2.18 2.31
TWX 150117P00060000 P 01/17/15 60.0 2.93 3.05
TWX 150117P00062500 P 01/17/15 62.5 3.85 4.00
TWX 150117P00065000 P 01/17/15 65.0 5.00 5.20
TWX 150117P00067500 P 01/17/15 67.5 6.40 6.55
TWX 150117P00070000 P 01/17/15 70.0 7.95 8.20
TWX 150117P00072500 P 01/17/15 72.5 9.65 10.15
TWX 150117P00075000 P 01/17/15 75.0 11.60 12.10
TWX 150117P00077500 P 01/17/15 77.5 13.75 14.15
TWX 150117P00080000 P 01/17/15 80.0 15.95 16.40
TWX 150117P00085000 P 01/17/15 85.0 20.50 21.35
TWX 150117P00090000 P 01/17/15 90.0 25.45 27.10
TWX 150117P00095000 P 01/17/15 95.0 30.35 32.00
TWX 160115C00035000 C 01/15/16 35.0 28.55 30.55
TWX 160115C00040000 C 01/15/16 40.0 24.20 25.70
TWX 160115C00045000 C 01/15/16 45.0 19.65 21.20
TWX 160115C00047500 C 01/15/16 47.5 18.40 18.90
TWX 160115C00050000 C 01/15/16 50.0 16.35 16.90
TWX 160115C00055000 C 01/15/16 55.0 12.65 13.30
TWX 160115C00057500 C 01/15/16 57.5 11.00 11.60
TWX 160115C00060000 C 01/15/16 60.0 9.50 10.05
TWX 160115C00062500 C 01/15/16 62.5 8.10 8.75
TWX 160115C00065000 C 01/15/16 65.0 6.90 7.50
TWX 160115C00067500 C 01/15/16 67.5 5.85 6.35
TWX 160115C00070000 C 01/15/16 70.0 4.80 5.45
TWX 160115C00072500 C 01/15/16 72.5 3.95 4.50
TWX 160115C00075000 C 01/15/16 75.0 3.25 3.80
TWX 160115C00077500 C 01/15/16 77.5 2.59 3.25
TWX 160115C00080000 C 01/15/16 80.0 2.07 2.61
TWX 160115C00085000 C 01/15/16 85.0 1.33 1.77
TWX 160115C00090000 C 01/15/16 90.0 0.83 1.23
TWX 160115C00095000 C 01/15/16 95.0 0.51 0.86
TWX 160115P00035000 P 01/15/16 35.0 0.52 0.78
TWX 160115P00040000 P 01/15/16 40.0 0.97 1.28
TWX 160115P00045000 P 01/15/16 45.0 1.68 2.05
TWX 160115P00047500 P 01/15/16 47.5 2.15 2.52
TWX 160115P00050000 P 01/15/16 50.0 2.74 3.10
TWX 160115P00055000 P 01/15/16 55.0 4.10 4.55
TWX 160115P00057500 P 01/15/16 57.5 4.90 5.45
TWX 160115P00060000 P 01/15/16 60.0 5.95 6.50
TWX 160115P00062500 P 01/15/16 62.5 7.20 7.65
TWX 160115P00065000 P 01/15/16 65.0 8.40 8.90
TWX 160115P00067500 P 01/15/16 67.5 9.70 10.30
TWX 160115P00070000 P 01/15/16 70.0 11.20 11.90
TWX 160115P00072500 P 01/15/16 72.5 12.85 13.55
TWX 160115P00075000 P 01/15/16 75.0 14.65 15.35
TWX 160115P00077500 P 01/15/16 77.5 16.50 17.20
TWX 160115P00080000 P 01/15/16 80.0 18.40 19.15
TWX 160115P00085000 P 01/15/16 85.0 22.65 23.30
TWX 160115P00090000 P 01/15/16 90.0 27.05 27.65
TWX 160115P00095000 P 01/15/16 95.0 31.30 33.05

OPRA data is delayed 15 minutes.