Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TWX Feb 20 2010 22.50 — — — — — 4.80 5.20 — —
TWX Feb 20 2010 24.00 3.60 0.30 9.09 3.60 3.60 3.30 3.70 2 4
TWX Feb 20 2010 25.00 — — — — — 2.40 2.75 — —
TWX Feb 20 2010 26.00 2.30 0.35 17.95 2.40 2.15 1.50 1.65 46 173
TWX Feb 20 2010 27.00 0.80 0.20 33.33 0.80 0.65 0.75 0.85 122 1,182
TWX Feb 20 2010 28.00 0.40 0.10 33.33 0.45 0.25 0.25 0.35 83 5,323
TWX Feb 20 2010 29.00 0.10 — — 0.10 0.10 0.05 0.15 8 2,404
TWX Feb 20 2010 30.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.05 20 6,616
TWX Feb 20 2010 31.00 0.15 0.05 50.00 0.15 0.10 0.05 0.05 518 2,242
TWX Feb 20 2010 32.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 4 399
TWX Feb 20 2010 33.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 2 167
TWX Feb 20 2010 34.00 0.10 — — 0.10 0.10 0.05 0.05 5 5
TWX Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 6 6
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TWX Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 100 100
TWX Feb 20 2010 24.00 0.10 -0.01 -9.09 0.10 0.10 0.05 0.05 26 40
TWX Feb 20 2010 25.00 0.13 — — 0.13 0.13 0.05 0.10 3 662
TWX Feb 20 2010 26.00 0.25 -0.10 -28.57 0.25 0.25 0.10 0.20 60 1,083
TWX Feb 20 2010 27.00 0.50 -0.10 -16.67 0.50 0.45 0.35 0.40 122 2,733
TWX Feb 20 2010 28.00 0.90 -0.25 -21.74 0.90 0.75 0.85 0.95 198 857
TWX Feb 20 2010 29.00 1.48 -0.47 -24.10 1.48 1.48 1.60 1.75 10 327
TWX Feb 20 2010 30.00 2.15 -0.15 -6.52 2.15 2.15 2.55 2.70 22 219
TWX Feb 20 2010 31.00 3.50 0.65 22.81 3.50 3.50 3.50 3.70 3 95
TWX Feb 20 2010 32.00 3.04 -0.56 -15.56 3.04 3.04 4.10 4.90 10 75
TWX Feb 20 2010 33.00 3.80 — — 3.80 3.80 5.10 5.80 19 19
TWX Feb 20 2010 34.00 4.90 — — 4.90 4.90 6.10 6.90 40 40
TWX Feb 20 2010 35.00 — — — — — 7.10 7.80 — —
Return to Top