Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

Time Warner (TWX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 141220C00055000 C 12/20/14 55.0 28.00 30.60
TWX 141220C00060000 C 12/20/14 60.0 22.60 27.05
TWX 141220C00065000 C 12/20/14 65.0 17.85 22.20
TWX 141220C00066000 C 12/20/14 66.0 16.70 21.00
TWX 141220C00067000 C 12/20/14 67.0 15.65 20.00
TWX 141220C00067500 C 12/20/14 67.5 15.20 19.50
TWX 141220C00068000 C 12/20/14 68.0 14.70 19.05
TWX 141220C00069000 C 12/20/14 69.0 13.70 17.95
TWX 141220C00069500 C 12/20/14 69.5 13.25 17.70
TWX 141220C00070000 C 12/20/14 70.0 12.80 17.05
TWX 141220C00070500 C 12/20/14 70.5 12.15 16.50
TWX 141220C00071000 C 12/20/14 71.0 11.75 16.05
TWX 141220C00071500 C 12/20/14 71.5 11.15 15.50
TWX 141220C00072000 C 12/20/14 72.0 10.90 14.70
TWX 141220C00072500 C 12/20/14 72.5 10.50 13.85
TWX 141220C00073000 C 12/20/14 73.0 10.00 13.60
TWX 141220C00073500 C 12/20/14 73.5 9.50 12.20
TWX 141220C00074000 C 12/20/14 74.0 9.00 11.70
TWX 141220C00074500 C 12/20/14 74.5 8.40 11.20
TWX 141220C00075000 C 12/20/14 75.0 9.10 10.50
TWX 141220C00076000 C 12/20/14 76.0 8.10 9.60
TWX 141220C00077500 C 12/20/14 77.5 6.90 8.00
TWX 141220C00079000 C 12/20/14 79.0 5.40 6.60
TWX 141220C00080000 C 12/20/14 80.0 4.70 5.45
TWX 141220C00081000 C 12/20/14 81.0 3.60 4.45
TWX 141220C00082500 C 12/20/14 82.5 2.25 2.91
TWX 141220C00084000 C 12/20/14 84.0 0.75 1.43
TWX 141220C00085000 C 12/20/14 85.0 0.00 0.44
TWX 141220C00086000 C 12/20/14 86.0 0.00 0.01
TWX 141220C00087500 C 12/20/14 87.5 0.00 0.14
TWX 141220C00089000 C 12/20/14 89.0 0.00 0.14
TWX 141220C00090000 C 12/20/14 90.0 0.00 0.21
TWX 141220C00091000 C 12/20/14 91.0 0.00 0.25
TWX 141220C00092000 C 12/20/14 92.0 0.00 4.75
TWX 141220C00093000 C 12/20/14 93.0 0.00 4.75
TWX 141220C00094000 C 12/20/14 94.0 0.00 0.25
TWX 141220C00095000 C 12/20/14 95.0 0.00 0.14
TWX 141220C00096000 C 12/20/14 96.0 0.00 0.14
TWX 141220C00099000 C 12/20/14 99.0 0.00 0.14
TWX 141220C00100000 C 12/20/14 100.0 0.00 0.14
TWX 141220C00101000 C 12/20/14 101.0 0.00 0.14
TWX 141220C00102000 C 12/20/14 102.0 0.00 0.14
TWX 141220C00103000 C 12/20/14 103.0 0.00 0.14
TWX 141220C00104000 C 12/20/14 104.0 0.00 0.14
TWX 141220P00055000 P 12/20/14 55.0 0.00 0.21
TWX 141220P00060000 P 12/20/14 60.0 0.00 0.14
TWX 141220P00065000 P 12/20/14 65.0 0.00 0.14
TWX 141220P00066000 P 12/20/14 66.0 0.00 0.14
TWX 141220P00067000 P 12/20/14 67.0 0.00 0.14
TWX 141220P00067500 P 12/20/14 67.5 0.00 0.14
TWX 141220P00068000 P 12/20/14 68.0 0.00 0.25
TWX 141220P00069000 P 12/20/14 69.0 0.00 0.25
TWX 141220P00069500 P 12/20/14 69.5 0.00 0.14
TWX 141220P00070000 P 12/20/14 70.0 0.00 0.14
TWX 141220P00070500 P 12/20/14 70.5 0.00 0.25
TWX 141220P00071000 P 12/20/14 71.0 0.00 0.14
TWX 141220P00071500 P 12/20/14 71.5 0.00 0.14
TWX 141220P00072000 P 12/20/14 72.0 0.00 0.14
TWX 141220P00072500 P 12/20/14 72.5 0.00 0.13
TWX 141220P00073000 P 12/20/14 73.0 0.00 0.14
TWX 141220P00073500 P 12/20/14 73.5 0.00 0.14
TWX 141220P00074000 P 12/20/14 74.0 0.00 0.25
TWX 141220P00074500 P 12/20/14 74.5 0.00 0.14
TWX 141220P00075000 P 12/20/14 75.0 0.00 0.01
TWX 141220P00076000 P 12/20/14 76.0 0.00 0.14
TWX 141220P00077500 P 12/20/14 77.5 0.00 0.01
TWX 141220P00079000 P 12/20/14 79.0 0.00 0.14
TWX 141220P00080000 P 12/20/14 80.0 0.00 0.13
TWX 141220P00081000 P 12/20/14 81.0 0.00 0.14
TWX 141220P00082500 P 12/20/14 82.5 0.00 0.16
TWX 141220P00084000 P 12/20/14 84.0 0.00 0.27
TWX 141220P00085000 P 12/20/14 85.0 0.00 0.18
TWX 141220P00086000 P 12/20/14 86.0 0.33 1.25
TWX 141220P00087500 P 12/20/14 87.5 1.99 3.35
TWX 141220P00089000 P 12/20/14 89.0 2.55 6.10
TWX 141220P00090000 P 12/20/14 90.0 4.25 5.85
TWX 141220P00091000 P 12/20/14 91.0 4.75 8.10
TWX 141220P00092000 P 12/20/14 92.0 5.55 9.10
TWX 141220P00093000 P 12/20/14 93.0 6.55 10.00
TWX 141220P00094000 P 12/20/14 94.0 7.60 11.10
TWX 141220P00095000 P 12/20/14 95.0 8.95 11.70
TWX 141220P00096000 P 12/20/14 96.0 9.60 13.10
TWX 141220P00099000 P 12/20/14 99.0 12.10 16.35
TWX 141220P00100000 P 12/20/14 100.0 12.95 17.30
TWX 141220P00101000 P 12/20/14 101.0 13.90 18.35
TWX 141220P00102000 P 12/20/14 102.0 15.10 19.20
TWX 141220P00103000 P 12/20/14 103.0 15.95 20.35
TWX 141220P00104000 P 12/20/14 104.0 18.10 21.10
TWX 141226C00060000 C 12/26/14 60.0 22.90 26.40
TWX 141226C00061000 C 12/26/14 61.0 21.85 26.05
TWX 141226C00062000 C 12/26/14 62.0 20.85 25.20
TWX 141226C00063000 C 12/26/14 63.0 19.70 24.00
TWX 141226C00064000 C 12/26/14 64.0 18.80 23.00
TWX 141226C00065000 C 12/26/14 65.0 17.80 22.20
TWX 141226C00066000 C 12/26/14 66.0 16.75 21.20
TWX 141226C00067000 C 12/26/14 67.0 15.90 19.90
TWX 141226C00067500 C 12/26/14 67.5 15.20 19.50
TWX 141226C00068000 C 12/26/14 68.0 14.80 19.20
TWX 141226C00068500 C 12/26/14 68.5 14.30 18.70
TWX 141226C00069000 C 12/26/14 69.0 13.75 18.10
TWX 141226C00069500 C 12/26/14 69.5 13.30 17.70
TWX 141226C00070000 C 12/26/14 70.0 12.80 17.35
TWX 141226C00070500 C 12/26/14 70.5 12.30 16.80
TWX 141226C00071000 C 12/26/14 71.0 11.90 16.10
TWX 141226C00071500 C 12/26/14 71.5 11.20 15.45
TWX 141226C00072000 C 12/26/14 72.0 10.90 14.70
TWX 141226C00072500 C 12/26/14 72.5 10.40 14.20
TWX 141226C00073000 C 12/26/14 73.0 9.90 14.05
TWX 141226C00073500 C 12/26/14 73.5 9.40 13.20
TWX 141226C00074000 C 12/26/14 74.0 8.90 13.00
TWX 141226C00074500 C 12/26/14 74.5 8.45 12.30
TWX 141226C00075000 C 12/26/14 75.0 7.90 10.85
TWX 141226C00076000 C 12/26/14 76.0 8.10 9.65
TWX 141226C00077000 C 12/26/14 77.0 7.05 8.70
TWX 141226C00078000 C 12/26/14 78.0 6.35 7.65
TWX 141226C00079000 C 12/26/14 79.0 5.35 6.60
TWX 141226C00080000 C 12/26/14 80.0 4.35 5.50
TWX 141226C00081000 C 12/26/14 81.0 3.20 4.60
TWX 141226C00082000 C 12/26/14 82.0 2.22 3.70
TWX 141226C00083000 C 12/26/14 83.0 1.87 2.67
TWX 141226C00084000 C 12/26/14 84.0 1.20 1.80
TWX 141226C00085000 C 12/26/14 85.0 0.67 1.05
TWX 141226C00086000 C 12/26/14 86.0 0.05 0.52
TWX 141226C00087000 C 12/26/14 87.0 0.02 0.36
TWX 141226C00088000 C 12/26/14 88.0 0.00 0.12
TWX 141226C00089000 C 12/26/14 89.0 0.00 0.50
TWX 141226C00090000 C 12/26/14 90.0 0.00 0.50
TWX 141226C00091000 C 12/26/14 91.0 0.00 0.95
TWX 141226C00092000 C 12/26/14 92.0 0.00 0.88
TWX 141226C00093000 C 12/26/14 93.0 0.00 0.50
TWX 141226C00094000 C 12/26/14 94.0 0.00 0.59
TWX 141226C00095000 C 12/26/14 95.0 0.00 0.55
TWX 141226C00096000 C 12/26/14 96.0 0.00 0.50
TWX 141226C00097000 C 12/26/14 97.0 0.00 0.49
TWX 141226C00098000 C 12/26/14 98.0 0.00 2.45
TWX 141226C00099000 C 12/26/14 99.0 0.00 0.44
TWX 141226C00100000 C 12/26/14 100.0 0.00 0.42
TWX 141226C00105000 C 12/26/14 105.0 0.00 0.33
TWX 141226P00060000 P 12/26/14 60.0 0.00 0.25
TWX 141226P00061000 P 12/26/14 61.0 0.00 0.21
TWX 141226P00062000 P 12/26/14 62.0 0.00 0.21
TWX 141226P00063000 P 12/26/14 63.0 0.00 0.21
TWX 141226P00064000 P 12/26/14 64.0 0.00 0.21
TWX 141226P00065000 P 12/26/14 65.0 0.00 0.21
TWX 141226P00066000 P 12/26/14 66.0 0.00 0.21
TWX 141226P00067000 P 12/26/14 67.0 0.00 0.21
TWX 141226P00067500 P 12/26/14 67.5 0.00 0.21
TWX 141226P00068000 P 12/26/14 68.0 0.00 0.21
TWX 141226P00068500 P 12/26/14 68.5 0.00 0.21
TWX 141226P00069000 P 12/26/14 69.0 0.00 0.22
TWX 141226P00069500 P 12/26/14 69.5 0.00 0.22
TWX 141226P00070000 P 12/26/14 70.0 0.00 0.22
TWX 141226P00070500 P 12/26/14 70.5 0.00 0.22
TWX 141226P00071000 P 12/26/14 71.0 0.00 0.22
TWX 141226P00071500 P 12/26/14 71.5 0.00 0.22
TWX 141226P00072000 P 12/26/14 72.0 0.00 0.33
TWX 141226P00072500 P 12/26/14 72.5 0.00 0.34
TWX 141226P00073000 P 12/26/14 73.0 0.00 0.23
TWX 141226P00073500 P 12/26/14 73.5 0.00 0.23
TWX 141226P00074000 P 12/26/14 74.0 0.00 0.23
TWX 141226P00074500 P 12/26/14 74.5 0.00 0.23
TWX 141226P00075000 P 12/26/14 75.0 0.00 0.24
TWX 141226P00076000 P 12/26/14 76.0 0.00 0.24
TWX 141226P00077000 P 12/26/14 77.0 0.00 0.24
TWX 141226P00078000 P 12/26/14 78.0 0.00 0.24
TWX 141226P00079000 P 12/26/14 79.0 0.00 0.26
TWX 141226P00080000 P 12/26/14 80.0 0.00 0.30
TWX 141226P00081000 P 12/26/14 81.0 0.00 0.36
TWX 141226P00082000 P 12/26/14 82.0 0.00 0.62
TWX 141226P00083000 P 12/26/14 83.0 0.15 0.30
TWX 141226P00084000 P 12/26/14 84.0 0.32 0.53
TWX 141226P00085000 P 12/26/14 85.0 0.58 0.89
TWX 141226P00086000 P 12/26/14 86.0 1.05 1.55
TWX 141226P00087000 P 12/26/14 87.0 1.49 2.78
TWX 141226P00088000 P 12/26/14 88.0 2.32 3.75
TWX 141226P00089000 P 12/26/14 89.0 3.25 4.80
TWX 141226P00090000 P 12/26/14 90.0 3.60 7.10
TWX 141226P00091000 P 12/26/14 91.0 4.60 8.10
TWX 141226P00092000 P 12/26/14 92.0 5.60 9.10
TWX 141226P00093000 P 12/26/14 93.0 6.70 10.10
TWX 141226P00094000 P 12/26/14 94.0 7.60 11.10
TWX 141226P00095000 P 12/26/14 95.0 8.80 12.20
TWX 141226P00096000 P 12/26/14 96.0 9.80 13.25
TWX 141226P00097000 P 12/26/14 97.0 11.00 12.85
TWX 141226P00098000 P 12/26/14 98.0 11.00 15.35
TWX 141226P00099000 P 12/26/14 99.0 12.15 16.30
TWX 141226P00100000 P 12/26/14 100.0 12.95 17.35
TWX 141226P00105000 P 12/26/14 105.0 18.55 22.10
TWX 150102C00060000 C 01/02/15 60.0 22.90 26.05
TWX 150102C00065000 C 01/02/15 65.0 17.80 22.40
TWX 150102C00066000 C 01/02/15 66.0 16.70 21.40
TWX 150102C00067000 C 01/02/15 67.0 15.90 19.65
TWX 150102C00068000 C 01/02/15 68.0 15.50 18.80
TWX 150102C00069000 C 01/02/15 69.0 14.50 17.65
TWX 150102C00069500 C 01/02/15 69.5 13.40 17.15
TWX 150102C00070000 C 01/02/15 70.0 12.90 16.65
TWX 150102C00070500 C 01/02/15 70.5 12.45 16.15
TWX 150102C00071000 C 01/02/15 71.0 11.90 15.65
TWX 150102C00071500 C 01/02/15 71.5 11.45 15.15
TWX 150102C00072000 C 01/02/15 72.0 10.95 14.75
TWX 150102C00072500 C 01/02/15 72.5 10.45 13.65
TWX 150102C00073000 C 01/02/15 73.0 9.90 13.40
TWX 150102C00073500 C 01/02/15 73.5 9.45 12.90
TWX 150102C00074000 C 01/02/15 74.0 8.95 12.40
TWX 150102C00074500 C 01/02/15 74.5 8.45 11.95
TWX 150102C00075000 C 01/02/15 75.0 7.95 10.75
TWX 150102C00076000 C 01/02/15 76.0 7.00 9.75
TWX 150102C00077000 C 01/02/15 77.0 6.85 8.75
TWX 150102C00078000 C 01/02/15 78.0 5.90 7.95
TWX 150102C00079000 C 01/02/15 79.0 5.35 6.75
TWX 150102C00080000 C 01/02/15 80.0 4.15 5.65
TWX 150102C00081000 C 01/02/15 81.0 3.15 4.75
TWX 150102C00082000 C 01/02/15 82.0 2.88 3.90
TWX 150102C00083000 C 01/02/15 83.0 1.99 2.94
TWX 150102C00084000 C 01/02/15 84.0 1.66 2.17
TWX 150102C00085000 C 01/02/15 85.0 0.73 1.49
TWX 150102C00086000 C 01/02/15 86.0 0.18 0.94
TWX 150102C00087000 C 01/02/15 87.0 0.05 0.57
TWX 150102C00088000 C 01/02/15 88.0 0.06 0.50
TWX 150102C00089000 C 01/02/15 89.0 0.00 0.50
TWX 150102C00090000 C 01/02/15 90.0 0.00 0.50
TWX 150102C00091000 C 01/02/15 91.0 0.00 0.50
TWX 150102C00092000 C 01/02/15 92.0 0.00 1.27
TWX 150102C00093000 C 01/02/15 93.0 0.00 1.19
TWX 150102C00094000 C 01/02/15 94.0 0.00 0.50
TWX 150102C00095000 C 01/02/15 95.0 0.00 0.50
TWX 150102C00096000 C 01/02/15 96.0 0.00 0.50
TWX 150102C00097000 C 01/02/15 97.0 0.00 0.90
TWX 150102C00098000 C 01/02/15 98.0 0.00 0.84
TWX 150102C00099000 C 01/02/15 99.0 0.00 0.78
TWX 150102C00100000 C 01/02/15 100.0 0.00 0.47
TWX 150102P00060000 P 01/02/15 60.0 0.00 0.50
TWX 150102P00065000 P 01/02/15 65.0 0.00 1.60
TWX 150102P00066000 P 01/02/15 66.0 0.00 1.67
TWX 150102P00067000 P 01/02/15 67.0 0.00 0.68
TWX 150102P00068000 P 01/02/15 68.0 0.00 0.68
TWX 150102P00069000 P 01/02/15 69.0 0.00 2.78
TWX 150102P00069500 P 01/02/15 69.5 0.00 1.68
TWX 150102P00070000 P 01/02/15 70.0 0.00 0.77
TWX 150102P00070500 P 01/02/15 70.5 0.00 0.26
TWX 150102P00071000 P 01/02/15 71.0 0.00 0.26
TWX 150102P00071500 P 01/02/15 71.5 0.00 0.27
TWX 150102P00072000 P 01/02/15 72.0 0.00 0.27
TWX 150102P00072500 P 01/02/15 72.5 0.00 0.38
TWX 150102P00073000 P 01/02/15 73.0 0.00 0.28
TWX 150102P00073500 P 01/02/15 73.5 0.00 0.29
TWX 150102P00074000 P 01/02/15 74.0 0.00 0.29
TWX 150102P00074500 P 01/02/15 74.5 0.00 0.40
TWX 150102P00075000 P 01/02/15 75.0 0.00 0.24
TWX 150102P00076000 P 01/02/15 76.0 0.00 0.42
TWX 150102P00077000 P 01/02/15 77.0 0.00 0.35
TWX 150102P00078000 P 01/02/15 78.0 0.00 0.48
TWX 150102P00079000 P 01/02/15 79.0 0.03 0.45
TWX 150102P00080000 P 01/02/15 80.0 0.18 0.50
TWX 150102P00081000 P 01/02/15 81.0 0.21 0.42
TWX 150102P00082000 P 01/02/15 82.0 0.37 0.52
TWX 150102P00083000 P 01/02/15 83.0 0.51 0.92
TWX 150102P00084000 P 01/02/15 84.0 0.74 1.24
TWX 150102P00085000 P 01/02/15 85.0 1.03 2.00
TWX 150102P00086000 P 01/02/15 86.0 1.46 2.80
TWX 150102P00087000 P 01/02/15 87.0 1.72 4.20
TWX 150102P00088000 P 01/02/15 88.0 2.79 4.55
TWX 150102P00089000 P 01/02/15 89.0 2.95 6.25
TWX 150102P00090000 P 01/02/15 90.0 4.30 7.25
TWX 150102P00091000 P 01/02/15 91.0 5.25 7.25
TWX 150102P00092000 P 01/02/15 92.0 6.25 9.10
TWX 150102P00093000 P 01/02/15 93.0 6.60 10.10
TWX 150102P00094000 P 01/02/15 94.0 7.75 11.10
TWX 150102P00095000 P 01/02/15 95.0 9.10 12.10
TWX 150102P00096000 P 01/02/15 96.0 10.05 13.20
TWX 150102P00097000 P 01/02/15 97.0 10.65 14.10
TWX 150102P00098000 P 01/02/15 98.0 12.05 15.10
TWX 150102P00099000 P 01/02/15 99.0 12.75 16.30
TWX 150102P00100000 P 01/02/15 100.0 13.80 17.10
TWX 150109C00060000 C 01/09/15 60.0 22.95 26.40
TWX 150109C00065000 C 01/09/15 65.0 17.80 22.00
TWX 150109C00069000 C 01/09/15 69.0 13.95 17.55
TWX 150109C00070000 C 01/09/15 70.0 13.00 16.45
TWX 150109C00071000 C 01/09/15 71.0 12.00 15.45
TWX 150109C00071500 C 01/09/15 71.5 11.50 14.95
TWX 150109C00072000 C 01/09/15 72.0 11.00 14.45
TWX 150109C00072500 C 01/09/15 72.5 10.50 14.00
TWX 150109C00073000 C 01/09/15 73.0 10.00 13.50
TWX 150109C00073500 C 01/09/15 73.5 9.55 13.00
TWX 150109C00074000 C 01/09/15 74.0 9.05 12.50
TWX 150109C00074500 C 01/09/15 74.5 8.65 11.50
TWX 150109C00075000 C 01/09/15 75.0 8.15 11.00
TWX 150109C00076000 C 01/09/15 76.0 7.95 9.80
TWX 150109C00077000 C 01/09/15 77.0 6.20 8.85
TWX 150109C00078000 C 01/09/15 78.0 6.05 7.90
TWX 150109C00079000 C 01/09/15 79.0 5.15 6.90
TWX 150109C00080000 C 01/09/15 80.0 4.25 6.00
TWX 150109C00081000 C 01/09/15 81.0 3.55 5.05
TWX 150109C00082000 C 01/09/15 82.0 2.80 4.15
TWX 150109C00083000 C 01/09/15 83.0 2.68 3.30
TWX 150109C00084000 C 01/09/15 84.0 1.81 2.56
TWX 150109C00085000 C 01/09/15 85.0 1.18 1.92
TWX 150109C00086000 C 01/09/15 86.0 0.48 1.90
TWX 150109C00087000 C 01/09/15 87.0 0.00 1.17
TWX 150109C00088000 C 01/09/15 88.0 0.00 1.43
TWX 150109C00089000 C 01/09/15 89.0 0.04 0.50
TWX 150109C00090000 C 01/09/15 90.0 0.00 0.50
TWX 150109C00091000 C 01/09/15 91.0 0.00 0.50
TWX 150109C00092000 C 01/09/15 92.0 0.00 0.50
TWX 150109C00093000 C 01/09/15 93.0 0.00 0.50
TWX 150109C00094000 C 01/09/15 94.0 0.00 0.50
TWX 150109C00095000 C 01/09/15 95.0 0.00 0.50
TWX 150109C00096000 C 01/09/15 96.0 0.00 0.50
TWX 150109C00097000 C 01/09/15 97.0 0.00 0.50
TWX 150109C00098000 C 01/09/15 98.0 0.00 1.07
TWX 150109C00099000 C 01/09/15 99.0 0.00 0.26
TWX 150109C00100000 C 01/09/15 100.0 0.00 0.26
TWX 150109P00060000 P 01/09/15 60.0 0.00 0.25
TWX 150109P00065000 P 01/09/15 65.0 0.00 0.26
TWX 150109P00069000 P 01/09/15 69.0 0.00 0.29
TWX 150109P00070000 P 01/09/15 70.0 0.00 0.30
TWX 150109P00071000 P 01/09/15 71.0 0.00 0.31
TWX 150109P00071500 P 01/09/15 71.5 0.00 0.32
TWX 150109P00072000 P 01/09/15 72.0 0.00 0.33
TWX 150109P00072500 P 01/09/15 72.5 0.00 0.34
TWX 150109P00073000 P 01/09/15 73.0 0.00 0.36
TWX 150109P00073500 P 01/09/15 73.5 0.00 0.37
TWX 150109P00074000 P 01/09/15 74.0 0.00 0.39
TWX 150109P00074500 P 01/09/15 74.5 0.00 0.40
TWX 150109P00075000 P 01/09/15 75.0 0.04 0.42
TWX 150109P00076000 P 01/09/15 76.0 0.04 0.50
TWX 150109P00077000 P 01/09/15 77.0 0.11 0.50
TWX 150109P00078000 P 01/09/15 78.0 0.10 0.57
TWX 150109P00079000 P 01/09/15 79.0 0.30 0.65
TWX 150109P00080000 P 01/09/15 80.0 0.33 0.76
TWX 150109P00081000 P 01/09/15 81.0 0.50 1.00
TWX 150109P00082000 P 01/09/15 82.0 0.71 0.96
TWX 150109P00083000 P 01/09/15 83.0 0.72 1.24
TWX 150109P00084000 P 01/09/15 84.0 1.13 1.53
TWX 150109P00085000 P 01/09/15 85.0 1.43 1.90
TWX 150109P00086000 P 01/09/15 86.0 1.90 2.68
TWX 150109P00087000 P 01/09/15 87.0 2.10 3.85
TWX 150109P00088000 P 01/09/15 88.0 2.76 5.65
TWX 150109P00089000 P 01/09/15 89.0 3.60 6.55
TWX 150109P00090000 P 01/09/15 90.0 4.45 7.45
TWX 150109P00091000 P 01/09/15 91.0 5.25 7.25
TWX 150109P00092000 P 01/09/15 92.0 6.25 9.15
TWX 150109P00093000 P 01/09/15 93.0 6.75 10.15
TWX 150109P00094000 P 01/09/15 94.0 8.20 11.10
TWX 150109P00095000 P 01/09/15 95.0 8.70 12.10
TWX 150109P00096000 P 01/09/15 96.0 9.70 13.10
TWX 150109P00097000 P 01/09/15 97.0 10.60 14.10
TWX 150109P00098000 P 01/09/15 98.0 11.80 15.15
TWX 150109P00099000 P 01/09/15 99.0 12.60 16.10
TWX 150109P00100000 P 01/09/15 100.0 14.00 17.10
TWX 150117C00047500 C 01/17/15 47.5 35.35 39.80
TWX 150117C00050000 C 01/17/15 50.0 32.95 35.90
TWX 150117C00055000 C 01/17/15 55.0 27.80 32.05
TWX 150117C00060000 C 01/17/15 60.0 22.95 26.40
TWX 150117C00062500 C 01/17/15 62.5 20.40 23.65
TWX 150117C00065000 C 01/17/15 65.0 18.00 21.45
TWX 150117C00067500 C 01/17/15 67.5 15.45 18.05
TWX 150117C00070000 C 01/17/15 70.0 13.05 16.00
TWX 150117C00072500 C 01/17/15 72.5 11.25 13.15
TWX 150117C00075000 C 01/17/15 75.0 9.10 10.70
TWX 150117C00077500 C 01/17/15 77.5 7.50 8.30
TWX 150117C00080000 C 01/17/15 80.0 5.35 6.05
TWX 150117C00082500 C 01/17/15 82.5 3.25 3.95
TWX 150117C00085000 C 01/17/15 85.0 1.81 2.18
TWX 150117C00087500 C 01/17/15 87.5 0.59 0.97
TWX 150117C00090000 C 01/17/15 90.0 0.21 0.44
TWX 150117C00092500 C 01/17/15 92.5 0.05 0.32
TWX 150117C00095000 C 01/17/15 95.0 0.00 0.15
TWX 150117C00100000 C 01/17/15 100.0 0.00 0.09
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.23
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.06
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.13
TWX 150117P00055000 P 01/17/15 55.0 0.00 0.07
TWX 150117P00060000 P 01/17/15 60.0 0.01 0.15
TWX 150117P00062500 P 01/17/15 62.5 0.00 0.24
TWX 150117P00065000 P 01/17/15 65.0 0.00 0.28
TWX 150117P00067500 P 01/17/15 67.5 0.05 0.18
TWX 150117P00070000 P 01/17/15 70.0 0.09 0.34
TWX 150117P00072500 P 01/17/15 72.5 0.20 0.40
TWX 150117P00075000 P 01/17/15 75.0 0.21 0.30
TWX 150117P00077500 P 01/17/15 77.5 0.41 0.50
TWX 150117P00080000 P 01/17/15 80.0 0.60 0.97
TWX 150117P00082500 P 01/17/15 82.5 0.91 1.53
TWX 150117P00085000 P 01/17/15 85.0 1.70 2.21
TWX 150117P00087500 P 01/17/15 87.5 3.15 3.80
TWX 150117P00090000 P 01/17/15 90.0 4.95 5.65
TWX 150117P00092500 P 01/17/15 92.5 7.10 8.75
TWX 150117P00095000 P 01/17/15 95.0 9.05 12.25
TWX 150117P00100000 P 01/17/15 100.0 14.10 17.10
TWX 150117P00105000 P 01/17/15 105.0 19.35 22.20
TWX 150123C00055000 C 01/23/15 55.0 27.95 31.50
TWX 150123C00060000 C 01/23/15 60.0 22.70 26.70
TWX 150123C00065000 C 01/23/15 65.0 18.00 21.70
TWX 150123C00070000 C 01/23/15 70.0 13.10 16.55
TWX 150123C00070500 C 01/23/15 70.5 12.60 16.05
TWX 150123C00071000 C 01/23/15 71.0 12.10 15.55
TWX 150123C00071500 C 01/23/15 71.5 11.60 15.05
TWX 150123C00072000 C 01/23/15 72.0 11.15 14.60
TWX 150123C00072500 C 01/23/15 72.5 10.65 14.10
TWX 150123C00073000 C 01/23/15 73.0 10.15 13.65
TWX 150123C00073500 C 01/23/15 73.5 9.65 13.15
TWX 150123C00074000 C 01/23/15 74.0 9.20 12.30
TWX 150123C00074500 C 01/23/15 74.5 8.70 12.20
TWX 150123C00075000 C 01/23/15 75.0 8.25 11.75
TWX 150123C00076000 C 01/23/15 76.0 8.15 10.00
TWX 150123C00077000 C 01/23/15 77.0 7.25 9.10
TWX 150123C00078000 C 01/23/15 78.0 6.35 8.15
TWX 150123C00079000 C 01/23/15 79.0 5.50 7.25
TWX 150123C00080000 C 01/23/15 80.0 5.35 6.35
TWX 150123C00081000 C 01/23/15 81.0 4.35 5.50
TWX 150123C00082000 C 01/23/15 82.0 3.30 4.60
TWX 150123C00083000 C 01/23/15 83.0 2.65 3.85
TWX 150123C00084000 C 01/23/15 84.0 2.06 3.15
TWX 150123C00085000 C 01/23/15 85.0 1.76 2.47
TWX 150123C00086000 C 01/23/15 86.0 1.15 2.00
TWX 150123C00087000 C 01/23/15 87.0 0.85 2.15
TWX 150123C00088000 C 01/23/15 88.0 0.59 1.14
TWX 150123C00089000 C 01/23/15 89.0 0.36 0.82
TWX 150123C00090000 C 01/23/15 90.0 0.19 0.63
TWX 150123C00091000 C 01/23/15 91.0 0.06 0.51
TWX 150123C00092000 C 01/23/15 92.0 0.02 0.50
TWX 150123C00093000 C 01/23/15 93.0 0.00 0.50
TWX 150123C00094000 C 01/23/15 94.0 0.00 0.50
TWX 150123C00095000 C 01/23/15 95.0 0.00 0.50
TWX 150123C00096000 C 01/23/15 96.0 0.00 0.50
TWX 150123C00097000 C 01/23/15 97.0 0.00 0.50
TWX 150123C00098000 C 01/23/15 98.0 0.00 1.44
TWX 150123C00099000 C 01/23/15 99.0 0.00 0.31
TWX 150123C00100000 C 01/23/15 100.0 0.00 0.95
TWX 150123C00101000 C 01/23/15 101.0 0.00 0.28
TWX 150123C00102000 C 01/23/15 102.0 0.00 1.92
TWX 150123C00103000 C 01/23/15 103.0 0.00 0.78
TWX 150123C00104000 C 01/23/15 104.0 0.00 0.50
TWX 150123P00055000 P 01/23/15 55.0 0.00 0.25
TWX 150123P00060000 P 01/23/15 60.0 0.00 0.25
TWX 150123P00065000 P 01/23/15 65.0 0.00 0.28
TWX 150123P00070000 P 01/23/15 70.0 0.00 0.37
TWX 150123P00070500 P 01/23/15 70.5 0.00 0.38
TWX 150123P00071000 P 01/23/15 71.0 0.00 0.50
TWX 150123P00071500 P 01/23/15 71.5 0.00 0.42
TWX 150123P00072000 P 01/23/15 72.0 0.00 0.44
TWX 150123P00072500 P 01/23/15 72.5 0.00 0.47
TWX 150123P00073000 P 01/23/15 73.0 0.02 0.50
TWX 150123P00073500 P 01/23/15 73.5 0.04 0.51
TWX 150123P00074000 P 01/23/15 74.0 0.06 0.54
TWX 150123P00074500 P 01/23/15 74.5 0.09 0.57
TWX 150123P00075000 P 01/23/15 75.0 0.12 0.59
TWX 150123P00076000 P 01/23/15 76.0 0.19 0.65
TWX 150123P00077000 P 01/23/15 77.0 0.28 0.73
TWX 150123P00078000 P 01/23/15 78.0 0.39 0.84
TWX 150123P00079000 P 01/23/15 79.0 0.51 1.14
TWX 150123P00080000 P 01/23/15 80.0 0.72 1.21
TWX 150123P00081000 P 01/23/15 81.0 0.86 1.62
TWX 150123P00082000 P 01/23/15 82.0 0.80 1.96
TWX 150123P00083000 P 01/23/15 83.0 1.40 2.39
TWX 150123P00084000 P 01/23/15 84.0 1.39 2.67
TWX 150123P00085000 P 01/23/15 85.0 2.10 2.97
TWX 150123P00086000 P 01/23/15 86.0 2.51 3.55
TWX 150123P00087000 P 01/23/15 87.0 2.67 4.25
TWX 150123P00088000 P 01/23/15 88.0 3.65 5.00
TWX 150123P00089000 P 01/23/15 89.0 4.35 5.80
TWX 150123P00090000 P 01/23/15 90.0 4.65 6.65
TWX 150123P00091000 P 01/23/15 91.0 5.45 7.60
TWX 150123P00092000 P 01/23/15 92.0 5.85 9.40
TWX 150123P00093000 P 01/23/15 93.0 6.85 10.25
TWX 150123P00094000 P 01/23/15 94.0 8.00 11.20
TWX 150123P00095000 P 01/23/15 95.0 9.05 12.30
TWX 150123P00096000 P 01/23/15 96.0 9.85 13.10
TWX 150123P00097000 P 01/23/15 97.0 10.80 14.10
TWX 150123P00098000 P 01/23/15 98.0 11.80 15.25
TWX 150123P00099000 P 01/23/15 99.0 12.80 16.25
TWX 150123P00100000 P 01/23/15 100.0 13.80 17.10
TWX 150123P00101000 P 01/23/15 101.0 14.70 18.10
TWX 150123P00102000 P 01/23/15 102.0 15.20 19.15
TWX 150123P00103000 P 01/23/15 103.0 16.30 20.15
TWX 150123P00104000 P 01/23/15 104.0 18.20 21.10
TWX 150130C00055000 C 01/30/15 55.0 27.95 31.50
TWX 150130C00060000 C 01/30/15 60.0 22.85 27.30
TWX 150130C00065000 C 01/30/15 65.0 18.00 21.70
TWX 150130C00070000 C 01/30/15 70.0 13.15 16.60
TWX 150130C00071000 C 01/30/15 71.0 12.15 15.60
TWX 150130C00072000 C 01/30/15 72.0 11.20 14.65
TWX 150130C00072500 C 01/30/15 72.5 10.70 14.15
TWX 150130C00073000 C 01/30/15 73.0 10.25 13.70
TWX 150130C00073500 C 01/30/15 73.5 9.75 13.25
TWX 150130C00074000 C 01/30/15 74.0 9.25 12.80
TWX 150130C00074500 C 01/30/15 74.5 8.60 11.95
TWX 150130C00075000 C 01/30/15 75.0 9.15 11.10
TWX 150130C00076000 C 01/30/15 76.0 7.80 10.15
TWX 150130C00077000 C 01/30/15 77.0 7.40 9.20
TWX 150130C00078000 C 01/30/15 78.0 6.50 8.30
TWX 150130C00079000 C 01/30/15 79.0 5.65 7.40
TWX 150130C00080000 C 01/30/15 80.0 5.35 6.45
TWX 150130C00081000 C 01/30/15 81.0 4.20 5.60
TWX 150130C00082000 C 01/30/15 82.0 3.45 4.80
TWX 150130C00083000 C 01/30/15 83.0 2.80 4.10
TWX 150130C00084000 C 01/30/15 84.0 2.30 3.45
TWX 150130C00085000 C 01/30/15 85.0 1.76 2.67
TWX 150130C00086000 C 01/30/15 86.0 0.53 2.23
TWX 150130C00087000 C 01/30/15 87.0 0.44 1.82
TWX 150130C00088000 C 01/30/15 88.0 0.66 1.40
TWX 150130C00089000 C 01/30/15 89.0 0.26 1.39
TWX 150130C00090000 C 01/30/15 90.0 0.26 1.50
TWX 150130C00091000 C 01/30/15 91.0 0.00 2.60
TWX 150130C00092000 C 01/30/15 92.0 0.00 1.38
TWX 150130C00093000 C 01/30/15 93.0 0.00 0.51
TWX 150130C00094000 C 01/30/15 94.0 0.00 0.50
TWX 150130C00095000 C 01/30/15 95.0 0.00 0.50
TWX 150130C00096000 C 01/30/15 96.0 0.00 0.50
TWX 150130C00097000 C 01/30/15 97.0 0.00 0.50
TWX 150130C00098000 C 01/30/15 98.0 0.00 0.50
TWX 150130P00055000 P 01/30/15 55.0 0.00 0.25
TWX 150130P00060000 P 01/30/15 60.0 0.00 0.25
TWX 150130P00065000 P 01/30/15 65.0 0.00 0.29
TWX 150130P00070000 P 01/30/15 70.0 0.00 0.41
TWX 150130P00071000 P 01/30/15 71.0 0.00 0.45
TWX 150130P00072000 P 01/30/15 72.0 0.03 0.50
TWX 150130P00072500 P 01/30/15 72.5 0.05 0.53
TWX 150130P00073000 P 01/30/15 73.0 0.08 0.57
TWX 150130P00073500 P 01/30/15 73.5 0.10 0.59
TWX 150130P00074000 P 01/30/15 74.0 0.14 0.62
TWX 150130P00074500 P 01/30/15 74.5 0.17 0.65
TWX 150130P00075000 P 01/30/15 75.0 0.23 0.69
TWX 150130P00076000 P 01/30/15 76.0 0.30 0.77
TWX 150130P00077000 P 01/30/15 77.0 0.40 0.86
TWX 150130P00078000 P 01/30/15 78.0 0.54 1.15
TWX 150130P00079000 P 01/30/15 79.0 0.53 1.34
TWX 150130P00080000 P 01/30/15 80.0 0.83 1.34
TWX 150130P00081000 P 01/30/15 81.0 0.79 1.88
TWX 150130P00082000 P 01/30/15 82.0 0.95 2.24
TWX 150130P00083000 P 01/30/15 83.0 1.15 2.66
TWX 150130P00084000 P 01/30/15 84.0 1.40 2.98
TWX 150130P00085000 P 01/30/15 85.0 1.91 3.25
TWX 150130P00086000 P 01/30/15 86.0 2.49 4.50
TWX 150130P00087000 P 01/30/15 87.0 3.20 4.45
TWX 150130P00088000 P 01/30/15 88.0 3.25 5.15
TWX 150130P00089000 P 01/30/15 89.0 3.95 6.00
TWX 150130P00090000 P 01/30/15 90.0 4.75 6.75
TWX 150130P00091000 P 01/30/15 91.0 5.55 7.70
TWX 150130P00092000 P 01/30/15 92.0 6.40 9.35
TWX 150130P00093000 P 01/30/15 93.0 7.20 10.35
TWX 150130P00094000 P 01/30/15 94.0 7.85 11.25
TWX 150130P00095000 P 01/30/15 95.0 8.95 12.20
TWX 150130P00096000 P 01/30/15 96.0 9.70 13.15
TWX 150130P00097000 P 01/30/15 97.0 10.95 14.15
TWX 150130P00098000 P 01/30/15 98.0 12.20 15.20
TWX 150417C00045000 C 04/17/15 45.0 37.60 41.65
TWX 150417C00047500 C 04/17/15 47.5 35.35 39.15
TWX 150417C00050000 C 04/17/15 50.0 32.75 36.75
TWX 150417C00055000 C 04/17/15 55.0 27.80 31.60
TWX 150417C00060000 C 04/17/15 60.0 23.15 26.60
TWX 150417C00065000 C 04/17/15 65.0 18.30 21.90
TWX 150417C00067500 C 04/17/15 67.5 15.95 19.55
TWX 150417C00070000 C 04/17/15 70.0 15.10 16.30
TWX 150417C00072500 C 04/17/15 72.5 12.85 13.90
TWX 150417C00075000 C 04/17/15 75.0 10.70 11.80
TWX 150417C00077500 C 04/17/15 77.5 8.65 9.75
TWX 150417C00080000 C 04/17/15 80.0 6.80 8.00
TWX 150417C00082500 C 04/17/15 82.5 5.15 6.15
TWX 150417C00085000 C 04/17/15 85.0 4.25 4.70
TWX 150417C00087500 C 04/17/15 87.5 2.73 3.50
TWX 150417C00090000 C 04/17/15 90.0 1.61 2.44
TWX 150417C00092500 C 04/17/15 92.5 1.13 1.91
TWX 150417C00095000 C 04/17/15 95.0 0.64 1.12
TWX 150417C00100000 C 04/17/15 100.0 0.14 0.69
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.31
TWX 150417P00045000 P 04/17/15 45.0 0.00 0.28
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.20
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.26
TWX 150417P00055000 P 04/17/15 55.0 0.00 0.31
TWX 150417P00060000 P 04/17/15 60.0 0.06 0.55
TWX 150417P00065000 P 04/17/15 65.0 0.26 0.62
TWX 150417P00067500 P 04/17/15 67.5 0.45 0.79
TWX 150417P00070000 P 04/17/15 70.0 0.59 0.85
TWX 150417P00072500 P 04/17/15 72.5 0.90 1.30
TWX 150417P00075000 P 04/17/15 75.0 1.28 1.70
TWX 150417P00077500 P 04/17/15 77.5 1.74 2.40
TWX 150417P00080000 P 04/17/15 80.0 2.42 2.70
TWX 150417P00082500 P 04/17/15 82.5 3.25 3.80
TWX 150417P00085000 P 04/17/15 85.0 4.30 4.75
TWX 150417P00087500 P 04/17/15 87.5 5.45 6.45
TWX 150417P00090000 P 04/17/15 90.0 6.95 8.05
TWX 150417P00092500 P 04/17/15 92.5 8.85 9.85
TWX 150417P00095000 P 04/17/15 95.0 10.70 11.70
TWX 150417P00100000 P 04/17/15 100.0 14.40 17.70
TWX 150417P00105000 P 04/17/15 105.0 19.35 22.40
TWX 150717C00050000 C 07/17/15 50.0 33.05 36.40
TWX 150717C00055000 C 07/17/15 55.0 27.85 31.70
TWX 150717C00060000 C 07/17/15 60.0 23.30 26.90
TWX 150717C00065000 C 07/17/15 65.0 18.60 22.30
TWX 150717C00070000 C 07/17/15 70.0 15.55 16.75
TWX 150717C00072500 C 07/17/15 72.5 13.40 14.65
TWX 150717C00075000 C 07/17/15 75.0 11.45 12.70
TWX 150717C00077500 C 07/17/15 77.5 9.60 10.80
TWX 150717C00080000 C 07/17/15 80.0 7.90 9.10
TWX 150717C00082500 C 07/17/15 82.5 6.35 7.50
TWX 150717C00085000 C 07/17/15 85.0 5.55 6.10
TWX 150717C00087500 C 07/17/15 87.5 3.90 4.90
TWX 150717C00090000 C 07/17/15 90.0 2.91 3.90
TWX 150717C00092500 C 07/17/15 92.5 2.12 2.86
TWX 150717C00095000 C 07/17/15 95.0 1.60 2.51
TWX 150717C00100000 C 07/17/15 100.0 0.75 1.48
TWX 150717C00105000 C 07/17/15 105.0 0.31 0.83
TWX 150717P00050000 P 07/17/15 50.0 0.00 0.40
TWX 150717P00055000 P 07/17/15 55.0 0.12 0.50
TWX 150717P00060000 P 07/17/15 60.0 0.34 0.75
TWX 150717P00065000 P 07/17/15 65.0 0.74 1.18
TWX 150717P00070000 P 07/17/15 70.0 1.41 1.90
TWX 150717P00072500 P 07/17/15 72.5 1.47 2.37
TWX 150717P00075000 P 07/17/15 75.0 2.34 3.05
TWX 150717P00077500 P 07/17/15 77.5 3.05 3.80
TWX 150717P00080000 P 07/17/15 80.0 3.85 4.65
TWX 150717P00082500 P 07/17/15 82.5 4.60 5.60
TWX 150717P00085000 P 07/17/15 85.0 5.80 6.25
TWX 150717P00087500 P 07/17/15 87.5 6.85 8.10
TWX 150717P00090000 P 07/17/15 90.0 8.45 9.60
TWX 150717P00092500 P 07/17/15 92.5 10.00 11.30
TWX 150717P00095000 P 07/17/15 95.0 11.90 13.10
TWX 150717P00100000 P 07/17/15 100.0 15.95 17.05
TWX 150717P00105000 P 07/17/15 105.0 19.85 22.95
TWX 160115C00035000 C 01/15/16 35.0 47.90 52.40
TWX 160115C00037500 C 01/15/16 37.5 45.35 49.85
TWX 160115C00040000 C 01/15/16 40.0 42.85 47.40
TWX 160115C00042500 C 01/15/16 42.5 40.35 44.70
TWX 160115C00045000 C 01/15/16 45.0 37.95 42.40
TWX 160115C00047500 C 01/15/16 47.5 35.15 40.00
TWX 160115C00050000 C 01/15/16 50.0 33.10 36.60
TWX 160115C00055000 C 01/15/16 55.0 28.35 31.80
TWX 160115C00060000 C 01/15/16 60.0 23.70 27.35
TWX 160115C00062500 C 01/15/16 62.5 22.90 24.25
TWX 160115C00065000 C 01/15/16 65.0 20.65 22.05
TWX 160115C00067500 C 01/15/16 67.5 18.55 20.10
TWX 160115C00070000 C 01/15/16 70.0 16.50 18.10
TWX 160115C00072500 C 01/15/16 72.5 14.60 16.05
TWX 160115C00075000 C 01/15/16 75.0 12.85 14.45
TWX 160115C00077500 C 01/15/16 77.5 11.15 12.60
TWX 160115C00080000 C 01/15/16 80.0 9.60 11.10
TWX 160115C00082500 C 01/15/16 82.5 8.10 9.65
TWX 160115C00085000 C 01/15/16 85.0 7.70 8.20
TWX 160115C00087500 C 01/15/16 87.5 5.40 7.05
TWX 160115C00090000 C 01/15/16 90.0 4.60 5.90
TWX 160115C00092500 C 01/15/16 92.5 3.65 4.80
TWX 160115C00095000 C 01/15/16 95.0 2.82 4.00
TWX 160115C00100000 C 01/15/16 100.0 1.58 2.55
TWX 160115C00105000 C 01/15/16 105.0 0.77 1.87
TWX 160115C00110000 C 01/15/16 110.0 0.28 1.38
TWX 160115C00115000 C 01/15/16 115.0 0.25 0.84
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.25
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.61
TWX 160115P00040000 P 01/15/16 40.0 0.00 0.34
TWX 160115P00042500 P 01/15/16 42.5 0.01 0.44
TWX 160115P00045000 P 01/15/16 45.0 0.08 0.39
TWX 160115P00047500 P 01/15/16 47.5 0.17 0.68
TWX 160115P00050000 P 01/15/16 50.0 0.27 0.83
TWX 160115P00055000 P 01/15/16 55.0 0.43 1.25
TWX 160115P00060000 P 01/15/16 60.0 1.27 1.78
TWX 160115P00062500 P 01/15/16 62.5 1.60 2.12
TWX 160115P00065000 P 01/15/16 65.0 1.97 2.45
TWX 160115P00067500 P 01/15/16 67.5 2.36 3.00
TWX 160115P00070000 P 01/15/16 70.0 2.74 3.60
TWX 160115P00072500 P 01/15/16 72.5 3.50 4.20
TWX 160115P00075000 P 01/15/16 75.0 4.25 5.05
TWX 160115P00077500 P 01/15/16 77.5 4.90 5.85
TWX 160115P00080000 P 01/15/16 80.0 5.70 6.80
TWX 160115P00082500 P 01/15/16 82.5 6.60 7.85
TWX 160115P00085000 P 01/15/16 85.0 7.80 8.55
TWX 160115P00087500 P 01/15/16 87.5 9.05 10.40
TWX 160115P00090000 P 01/15/16 90.0 10.50 11.85
TWX 160115P00092500 P 01/15/16 92.5 12.05 13.50
TWX 160115P00095000 P 01/15/16 95.0 13.70 15.20
TWX 160115P00100000 P 01/15/16 100.0 17.40 18.90
TWX 160115P00105000 P 01/15/16 105.0 21.45 22.90
TWX 160115P00110000 P 01/15/16 110.0 25.75 27.25
TWX 160115P00115000 P 01/15/16 115.0 29.40 33.00
TWX 170120C00037500 C 01/20/17 37.5 45.35 50.00
TWX 170120C00040000 C 01/20/17 40.0 42.85 47.50
TWX 170120C00042500 C 01/20/17 42.5 40.35 45.00
TWX 170120C00045000 C 01/20/17 45.0 37.90 42.50
TWX 170120C00047500 C 01/20/17 47.5 35.50 40.35
TWX 170120C00050000 C 01/20/17 50.0 33.05 37.90
TWX 170120C00055000 C 01/20/17 55.0 28.55 32.40
TWX 170120C00060000 C 01/20/17 60.0 24.75 27.75
TWX 170120C00065000 C 01/20/17 65.0 20.45 23.60
TWX 170120C00067500 C 01/20/17 67.5 18.60 21.65
TWX 170120C00070000 C 01/20/17 70.0 16.75 19.90
TWX 170120C00072500 C 01/20/17 72.5 15.05 18.25
TWX 170120C00075000 C 01/20/17 75.0 13.25 16.70
TWX 170120C00077500 C 01/20/17 77.5 11.85 15.25
TWX 170120C00080000 C 01/20/17 80.0 10.30 13.85
TWX 170120C00082500 C 01/20/17 82.5 8.95 13.20
TWX 170120C00085000 C 01/20/17 85.0 7.85 10.55
TWX 170120C00087500 C 01/20/17 87.5 6.65 9.40
TWX 170120C00090000 C 01/20/17 90.0 5.60 8.55
TWX 170120C00092500 C 01/20/17 92.5 5.10 7.60
TWX 170120C00095000 C 01/20/17 95.0 3.75 6.35
TWX 170120C00100000 C 01/20/17 100.0 2.87 4.95
TWX 170120C00105000 C 01/20/17 105.0 1.25 5.15
TWX 170120C00110000 C 01/20/17 110.0 0.54 4.00
TWX 170120C00115000 C 01/20/17 115.0 0.05 3.10
TWX 170120C00120000 C 01/20/17 120.0 0.00 2.39
TWX 170120C00125000 C 01/20/17 125.0 0.00 1.77
TWX 170120P00037500 P 01/20/17 37.5 0.00 0.92
TWX 170120P00040000 P 01/20/17 40.0 0.00 1.12
TWX 170120P00042500 P 01/20/17 42.5 0.00 1.36
TWX 170120P00045000 P 01/20/17 45.0 0.00 1.62
TWX 170120P00047500 P 01/20/17 47.5 0.00 1.91
TWX 170120P00050000 P 01/20/17 50.0 0.04 2.24
TWX 170120P00055000 P 01/20/17 55.0 0.50 2.35
TWX 170120P00060000 P 01/20/17 60.0 1.15 4.00
TWX 170120P00065000 P 01/20/17 65.0 2.09 4.30
TWX 170120P00067500 P 01/20/17 67.5 2.67 5.10
TWX 170120P00070000 P 01/20/17 70.0 3.35 6.70
TWX 170120P00072500 P 01/20/17 72.5 4.05 7.40
TWX 170120P00075000 P 01/20/17 75.0 4.90 7.75
TWX 170120P00077500 P 01/20/17 77.5 5.80 9.35
TWX 170120P00080000 P 01/20/17 80.0 6.75 10.45
TWX 170120P00082500 P 01/20/17 82.5 7.85 11.60
TWX 170120P00085000 P 01/20/17 85.0 10.15 12.45
TWX 170120P00087500 P 01/20/17 87.5 11.05 14.00
TWX 170120P00090000 P 01/20/17 90.0 11.50 15.40
TWX 170120P00092500 P 01/20/17 92.5 13.00 17.30
TWX 170120P00095000 P 01/20/17 95.0 14.60 18.90
TWX 170120P00100000 P 01/20/17 100.0 18.05 22.35
TWX 170120P00105000 P 01/20/17 105.0 21.70 26.05
TWX 170120P00110000 P 01/20/17 110.0 25.80 29.95
TWX 170120P00115000 P 01/20/17 115.0 30.15 34.15
TWX 170120P00120000 P 01/20/17 120.0 34.65 38.45
TWX 170120P00125000 P 01/20/17 125.0 38.50 43.10

OPRA data is delayed 15 minutes.