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 (2016-05-06)Premium Content

Time Warner (TWX)
As of Jun 27 2016 12:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160701C00055000 C 07/01/16 55.0 13.60 14.80
TWX 160701C00057500 C 07/01/16 57.5 11.30 12.30
TWX 160701C00060000 C 07/01/16 60.0 8.90 9.80
TWX 160701C00060500 C 07/01/16 60.5 8.40 9.25
TWX 160701C00061000 C 07/01/16 61.0 7.90 8.75
TWX 160701C00061500 C 07/01/16 61.5 7.50 8.40
TWX 160701C00062000 C 07/01/16 62.0 7.00 7.90
TWX 160701C00062500 C 07/01/16 62.5 6.50 7.35
TWX 160701C00063000 C 07/01/16 63.0 6.10 6.85
TWX 160701C00063500 C 07/01/16 63.5 5.50 6.40
TWX 160701C00064000 C 07/01/16 64.0 5.00 5.80
TWX 160701C00064500 C 07/01/16 64.5 4.65 5.45
TWX 160701C00065000 C 07/01/16 65.0 4.00 4.85
TWX 160701C00065500 C 07/01/16 65.5 3.65 4.40
TWX 160701C00066000 C 07/01/16 66.0 3.30 4.00
TWX 160701C00066500 C 07/01/16 66.5 2.85 3.45
TWX 160701C00067000 C 07/01/16 67.0 2.48 2.98
TWX 160701C00067500 C 07/01/16 67.5 2.07 2.57
TWX 160701C00068000 C 07/01/16 68.0 1.91 2.14
TWX 160701C00068500 C 07/01/16 68.5 1.54 1.77
TWX 160701C00069000 C 07/01/16 69.0 1.20 1.45
TWX 160701C00069500 C 07/01/16 69.5 0.98 1.08
TWX 160701C00070000 C 07/01/16 70.0 0.74 0.82
TWX 160701C00070500 C 07/01/16 70.5 0.53 0.60
TWX 160701C00071000 C 07/01/16 71.0 0.37 0.44
TWX 160701C00071500 C 07/01/16 71.5 0.26 0.32
TWX 160701C00072000 C 07/01/16 72.0 0.18 0.24
TWX 160701C00072500 C 07/01/16 72.5 0.09 0.20
TWX 160701C00073000 C 07/01/16 73.0 0.06 0.15
TWX 160701C00073500 C 07/01/16 73.5 0.05 0.24
TWX 160701C00074000 C 07/01/16 74.0 0.03 0.13
TWX 160701C00074500 C 07/01/16 74.5 0.02 0.25
TWX 160701C00075000 C 07/01/16 75.0 0.01 0.20
TWX 160701C00075500 C 07/01/16 75.5 0.01 0.05
TWX 160701C00076000 C 07/01/16 76.0 0.01 0.25
TWX 160701C00076500 C 07/01/16 76.5 0.00 0.25
TWX 160701C00077000 C 07/01/16 77.0 0.00 0.25
TWX 160701C00077500 C 07/01/16 77.5 0.00 0.16
TWX 160701C00078000 C 07/01/16 78.0 0.00 0.25
TWX 160701C00078500 C 07/01/16 78.5 0.00 0.25
TWX 160701C00079000 C 07/01/16 79.0 0.00 0.25
TWX 160701C00079500 C 07/01/16 79.5 0.00 0.25
TWX 160701C00080000 C 07/01/16 80.0 0.00 0.25
TWX 160701C00080500 C 07/01/16 80.5 0.00 0.35
TWX 160701C00081000 C 07/01/16 81.0 0.00 0.25
TWX 160701C00082000 C 07/01/16 82.0 0.00 0.25
TWX 160701C00083000 C 07/01/16 83.0 0.00 0.25
TWX 160701C00084000 C 07/01/16 84.0 0.00 0.25
TWX 160701C00085000 C 07/01/16 85.0 0.00 0.25
TWX 160701C00087500 C 07/01/16 87.5 0.00 1.68
TWX 160701P00055000 P 07/01/16 55.0 0.00 0.25
TWX 160701P00057500 P 07/01/16 57.5 0.00 0.39
TWX 160701P00060000 P 07/01/16 60.0 0.01 0.06
TWX 160701P00060500 P 07/01/16 60.5 0.01 0.39
TWX 160701P00061000 P 07/01/16 61.0 0.01 0.25
TWX 160701P00061500 P 07/01/16 61.5 0.03 0.08
TWX 160701P00062000 P 07/01/16 62.0 0.02 0.25
TWX 160701P00062500 P 07/01/16 62.5 0.02 0.25
TWX 160701P00063000 P 07/01/16 63.0 0.01 0.42
TWX 160701P00063500 P 07/01/16 63.5 0.04 0.25
TWX 160701P00064000 P 07/01/16 64.0 0.04 0.25
TWX 160701P00064500 P 07/01/16 64.5 0.02 0.50
TWX 160701P00065000 P 07/01/16 65.0 0.04 0.46
TWX 160701P00065500 P 07/01/16 65.5 0.05 0.50
TWX 160701P00066000 P 07/01/16 66.0 0.13 0.39
TWX 160701P00066500 P 07/01/16 66.5 0.18 0.32
TWX 160701P00067000 P 07/01/16 67.0 0.22 0.48
TWX 160701P00067500 P 07/01/16 67.5 0.29 0.55
TWX 160701P00068000 P 07/01/16 68.0 0.46 0.51
TWX 160701P00068500 P 07/01/16 68.5 0.58 0.64
TWX 160701P00069000 P 07/01/16 69.0 0.74 0.82
TWX 160701P00069500 P 07/01/16 69.5 0.93 1.04
TWX 160701P00070000 P 07/01/16 70.0 1.18 1.36
TWX 160701P00070500 P 07/01/16 70.5 1.47 1.59
TWX 160701P00071000 P 07/01/16 71.0 1.79 1.94
TWX 160701P00071500 P 07/01/16 71.5 2.18 2.37
TWX 160701P00072000 P 07/01/16 72.0 2.53 2.97
TWX 160701P00072500 P 07/01/16 72.5 2.77 3.70
TWX 160701P00073000 P 07/01/16 73.0 3.00 3.85
TWX 160701P00073500 P 07/01/16 73.5 3.35 4.35
TWX 160701P00074000 P 07/01/16 74.0 3.85 5.05
TWX 160701P00074500 P 07/01/16 74.5 4.30 5.30
TWX 160701P00075000 P 07/01/16 75.0 4.80 6.05
TWX 160701P00075500 P 07/01/16 75.5 5.25 6.65
TWX 160701P00076000 P 07/01/16 76.0 5.80 6.90
TWX 160701P00076500 P 07/01/16 76.5 6.20 7.70
TWX 160701P00077000 P 07/01/16 77.0 6.75 7.85
TWX 160701P00077500 P 07/01/16 77.5 7.20 8.35
TWX 160701P00078000 P 07/01/16 78.0 7.75 8.85
TWX 160701P00078500 P 07/01/16 78.5 8.15 9.70
TWX 160701P00079000 P 07/01/16 79.0 8.30 10.10
TWX 160701P00079500 P 07/01/16 79.5 9.10 10.65
TWX 160701P00080000 P 07/01/16 80.0 9.20 11.15
TWX 160701P00080500 P 07/01/16 80.5 9.15 11.55
TWX 160701P00081000 P 07/01/16 81.0 9.75 12.05
TWX 160701P00082000 P 07/01/16 82.0 10.85 12.85
TWX 160701P00083000 P 07/01/16 83.0 11.65 14.20
TWX 160701P00084000 P 07/01/16 84.0 12.85 15.15
TWX 160701P00085000 P 07/01/16 85.0 14.10 16.10
TWX 160701P00087500 P 07/01/16 87.5 16.10 19.60
TWX 160708C00060000 C 07/08/16 60.0 8.80 10.10
TWX 160708C00063000 C 07/08/16 63.0 6.10 7.00
TWX 160708C00063500 C 07/08/16 63.5 5.65 6.55
TWX 160708C00064000 C 07/08/16 64.0 5.10 6.00
TWX 160708C00064500 C 07/08/16 64.5 4.60 5.60
TWX 160708C00065000 C 07/08/16 65.0 4.20 5.10
TWX 160708C00065500 C 07/08/16 65.5 3.95 4.70
TWX 160708C00066000 C 07/08/16 66.0 3.45 4.25
TWX 160708C00066500 C 07/08/16 66.5 3.10 3.75
TWX 160708C00067000 C 07/08/16 67.0 2.74 3.35
TWX 160708C00067500 C 07/08/16 67.5 2.59 3.40
TWX 160708C00068000 C 07/08/16 68.0 2.26 2.63
TWX 160708C00068500 C 07/08/16 68.5 1.82 2.33
TWX 160708C00069000 C 07/08/16 69.0 1.47 1.87
TWX 160708C00069500 C 07/08/16 69.5 1.16 1.82
TWX 160708C00070000 C 07/08/16 70.0 0.93 1.58
TWX 160708C00070500 C 07/08/16 70.5 0.86 1.02
TWX 160708C00071000 C 07/08/16 71.0 0.59 0.99
TWX 160708C00071500 C 07/08/16 71.5 0.44 0.85
TWX 160708C00072000 C 07/08/16 72.0 0.39 0.51
TWX 160708C00072500 C 07/08/16 72.5 0.25 0.53
TWX 160708C00073000 C 07/08/16 73.0 0.21 0.30
TWX 160708C00073500 C 07/08/16 73.5 0.12 0.33
TWX 160708C00074000 C 07/08/16 74.0 0.10 0.17
TWX 160708C00074500 C 07/08/16 74.5 0.03 0.23
TWX 160708C00075000 C 07/08/16 75.0 0.01 0.25
TWX 160708C00075500 C 07/08/16 75.5 0.00 0.25
TWX 160708C00076000 C 07/08/16 76.0 0.00 0.25
TWX 160708C00076500 C 07/08/16 76.5 0.00 0.25
TWX 160708C00077000 C 07/08/16 77.0 0.00 0.25
TWX 160708C00077500 C 07/08/16 77.5 0.00 0.16
TWX 160708C00078000 C 07/08/16 78.0 0.00 0.25
TWX 160708C00078500 C 07/08/16 78.5 0.00 0.25
TWX 160708C00079000 C 07/08/16 79.0 0.00 0.25
TWX 160708C00079500 C 07/08/16 79.5 0.00 0.25
TWX 160708C00080000 C 07/08/16 80.0 0.00 0.25
TWX 160708C00080500 C 07/08/16 80.5 0.00 0.25
TWX 160708C00081000 C 07/08/16 81.0 0.00 0.25
TWX 160708C00082000 C 07/08/16 82.0 0.00 0.25
TWX 160708C00083000 C 07/08/16 83.0 0.00 0.25
TWX 160708C00084000 C 07/08/16 84.0 0.00 0.25
TWX 160708C00085000 C 07/08/16 85.0 0.00 0.25
TWX 160708P00060000 P 07/08/16 60.0 0.01 0.44
TWX 160708P00063000 P 07/08/16 63.0 0.05 0.29
TWX 160708P00063500 P 07/08/16 63.5 0.07 0.26
TWX 160708P00064000 P 07/08/16 64.0 0.18 0.30
TWX 160708P00064500 P 07/08/16 64.5 0.23 0.34
TWX 160708P00065000 P 07/08/16 65.0 0.22 0.43
TWX 160708P00065500 P 07/08/16 65.5 0.29 0.47
TWX 160708P00066000 P 07/08/16 66.0 0.39 0.53
TWX 160708P00066500 P 07/08/16 66.5 0.48 0.69
TWX 160708P00067000 P 07/08/16 67.0 0.44 0.80
TWX 160708P00067500 P 07/08/16 67.5 0.60 0.89
TWX 160708P00068000 P 07/08/16 68.0 0.72 0.99
TWX 160708P00068500 P 07/08/16 68.5 0.85 1.28
TWX 160708P00069000 P 07/08/16 69.0 1.12 1.35
TWX 160708P00069500 P 07/08/16 69.5 1.34 1.64
TWX 160708P00070000 P 07/08/16 70.0 1.58 1.85
TWX 160708P00070500 P 07/08/16 70.5 1.71 2.34
TWX 160708P00071000 P 07/08/16 71.0 2.16 2.44
TWX 160708P00071500 P 07/08/16 71.5 2.47 2.78
TWX 160708P00072000 P 07/08/16 72.0 2.83 3.10
TWX 160708P00072500 P 07/08/16 72.5 3.20 3.45
TWX 160708P00073000 P 07/08/16 73.0 3.65 3.95
TWX 160708P00073500 P 07/08/16 73.5 4.00 4.35
TWX 160708P00074000 P 07/08/16 74.0 4.25 4.85
TWX 160708P00074500 P 07/08/16 74.5 4.30 5.35
TWX 160708P00075000 P 07/08/16 75.0 5.25 5.90
TWX 160708P00075500 P 07/08/16 75.5 5.25 6.75
TWX 160708P00076000 P 07/08/16 76.0 5.65 7.25
TWX 160708P00076500 P 07/08/16 76.5 6.25 7.80
TWX 160708P00077000 P 07/08/16 77.0 6.65 8.30
TWX 160708P00077500 P 07/08/16 77.5 7.10 8.65
TWX 160708P00078000 P 07/08/16 78.0 7.70 9.10
TWX 160708P00078500 P 07/08/16 78.5 8.10 9.70
TWX 160708P00079000 P 07/08/16 79.0 8.45 9.90
TWX 160708P00079500 P 07/08/16 79.5 8.30 11.30
TWX 160708P00080000 P 07/08/16 80.0 8.60 10.95
TWX 160708P00080500 P 07/08/16 80.5 9.10 11.45
TWX 160708P00081000 P 07/08/16 81.0 9.60 11.95
TWX 160708P00082000 P 07/08/16 82.0 10.60 12.90
TWX 160708P00083000 P 07/08/16 83.0 11.60 13.95
TWX 160708P00084000 P 07/08/16 84.0 12.60 14.95
TWX 160708P00085000 P 07/08/16 85.0 13.95 15.95
TWX 160715C00030000 C 07/15/16 30.0 38.40 40.65
TWX 160715C00032500 C 07/15/16 32.5 35.20 38.25
TWX 160715C00035000 C 07/15/16 35.0 33.20 35.00
TWX 160715C00037500 C 07/15/16 37.5 30.80 32.45
TWX 160715C00040000 C 07/15/16 40.0 28.25 30.75
TWX 160715C00042500 C 07/15/16 42.5 25.80 27.45
TWX 160715C00045000 C 07/15/16 45.0 23.95 24.95
TWX 160715C00047500 C 07/15/16 47.5 21.40 22.45
TWX 160715C00050000 C 07/15/16 50.0 18.90 20.00
TWX 160715C00052500 C 07/15/16 52.5 16.50 17.50
TWX 160715C00055000 C 07/15/16 55.0 13.95 14.90
TWX 160715C00057500 C 07/15/16 57.5 11.50 12.45
TWX 160715C00060000 C 07/15/16 60.0 7.95 9.90
TWX 160715C00061500 C 07/15/16 61.5 7.75 8.45
TWX 160715C00062000 C 07/15/16 62.0 7.30 7.95
TWX 160715C00062500 C 07/15/16 62.5 6.75 7.50
TWX 160715C00063000 C 07/15/16 63.0 6.35 7.00
TWX 160715C00063500 C 07/15/16 63.5 5.95 6.60
TWX 160715C00064000 C 07/15/16 64.0 5.50 6.10
TWX 160715C00064500 C 07/15/16 64.5 5.05 5.65
TWX 160715C00065000 C 07/15/16 65.0 4.80 5.20
TWX 160715C00065500 C 07/15/16 65.5 4.40 4.80
TWX 160715C00066000 C 07/15/16 66.0 4.00 4.35
TWX 160715C00066500 C 07/15/16 66.5 3.45 3.95
TWX 160715C00067000 C 07/15/16 67.0 3.30 3.55
TWX 160715C00067500 C 07/15/16 67.5 2.95 3.20
TWX 160715C00068000 C 07/15/16 68.0 2.66 2.81
TWX 160715C00068500 C 07/15/16 68.5 2.34 2.48
TWX 160715C00069000 C 07/15/16 69.0 2.06 2.14
TWX 160715C00069500 C 07/15/16 69.5 1.78 1.85
TWX 160715C00070000 C 07/15/16 70.0 1.51 1.58
TWX 160715C00070500 C 07/15/16 70.5 1.24 1.33
TWX 160715C00071000 C 07/15/16 71.0 1.03 1.12
TWX 160715C00071500 C 07/15/16 71.5 0.85 0.93
TWX 160715C00072000 C 07/15/16 72.0 0.70 0.77
TWX 160715C00072500 C 07/15/16 72.5 0.57 0.63
TWX 160715C00073000 C 07/15/16 73.0 0.46 0.51
TWX 160715C00073500 C 07/15/16 73.5 0.37 0.51
TWX 160715C00074000 C 07/15/16 74.0 0.26 0.34
TWX 160715C00074500 C 07/15/16 74.5 0.23 0.27
TWX 160715C00075000 C 07/15/16 75.0 0.17 0.21
TWX 160715C00075500 C 07/15/16 75.5 0.12 0.17
TWX 160715C00076000 C 07/15/16 76.0 0.11 0.14
TWX 160715C00076500 C 07/15/16 76.5 0.04 0.13
TWX 160715C00077000 C 07/15/16 77.0 0.03 0.15
TWX 160715C00077500 C 07/15/16 77.5 0.04 0.07
TWX 160715C00078000 C 07/15/16 78.0 0.02 0.21
TWX 160715C00078500 C 07/15/16 78.5 0.02 0.19
TWX 160715C00079000 C 07/15/16 79.0 0.01 0.22
TWX 160715C00079500 C 07/15/16 79.5 0.01 0.21
TWX 160715C00080000 C 07/15/16 80.0 0.01 0.03
TWX 160715C00080500 C 07/15/16 80.5 0.00 0.20
TWX 160715C00081000 C 07/15/16 81.0 0.00 0.20
TWX 160715C00081500 C 07/15/16 81.5 0.00 0.19
TWX 160715C00082000 C 07/15/16 82.0 0.00 0.18
TWX 160715C00082500 C 07/15/16 82.5 0.00 0.18
TWX 160715C00083000 C 07/15/16 83.0 0.00 0.18
TWX 160715C00084000 C 07/15/16 84.0 0.00 0.17
TWX 160715C00085000 C 07/15/16 85.0 0.00 0.17
TWX 160715C00090000 C 07/15/16 90.0 0.00 0.16
TWX 160715C00095000 C 07/15/16 95.0 0.00 0.14
TWX 160715C00100000 C 07/15/16 100.0 0.00 0.13
TWX 160715C00105000 C 07/15/16 105.0 0.00 0.13
TWX 160715P00030000 P 07/15/16 30.0 0.00 0.14
TWX 160715P00032500 P 07/15/16 32.5 0.00 0.14
TWX 160715P00035000 P 07/15/16 35.0 0.00 0.14
TWX 160715P00037500 P 07/15/16 37.5 0.00 0.14
TWX 160715P00040000 P 07/15/16 40.0 0.01 0.14
TWX 160715P00042500 P 07/15/16 42.5 0.01 0.13
TWX 160715P00045000 P 07/15/16 45.0 0.01 0.15
TWX 160715P00047500 P 07/15/16 47.5 0.01 0.05
TWX 160715P00050000 P 07/15/16 50.0 0.01 0.16
TWX 160715P00052500 P 07/15/16 52.5 0.01 0.17
TWX 160715P00055000 P 07/15/16 55.0 0.01 0.20
TWX 160715P00057500 P 07/15/16 57.5 0.02 0.25
TWX 160715P00060000 P 07/15/16 60.0 0.05 0.31
TWX 160715P00061500 P 07/15/16 61.5 0.10 0.38
TWX 160715P00062000 P 07/15/16 62.0 0.12 0.34
TWX 160715P00062500 P 07/15/16 62.5 0.15 0.33
TWX 160715P00063000 P 07/15/16 63.0 0.20 0.39
TWX 160715P00063500 P 07/15/16 63.5 0.25 0.40
TWX 160715P00064000 P 07/15/16 64.0 0.31 0.47
TWX 160715P00064500 P 07/15/16 64.5 0.38 0.50
TWX 160715P00065000 P 07/15/16 65.0 0.48 0.55
TWX 160715P00065500 P 07/15/16 65.5 0.56 0.70
TWX 160715P00066000 P 07/15/16 66.0 0.64 0.71
TWX 160715P00066500 P 07/15/16 66.5 0.74 0.81
TWX 160715P00067000 P 07/15/16 67.0 0.84 0.92
TWX 160715P00067500 P 07/15/16 67.5 0.96 1.04
TWX 160715P00068000 P 07/15/16 68.0 1.13 1.18
TWX 160715P00068500 P 07/15/16 68.5 1.30 1.35
TWX 160715P00069000 P 07/15/16 69.0 1.48 1.59
TWX 160715P00069500 P 07/15/16 69.5 1.70 1.75
TWX 160715P00070000 P 07/15/16 70.0 1.91 2.08
TWX 160715P00070500 P 07/15/16 70.5 2.19 2.41
TWX 160715P00071000 P 07/15/16 71.0 2.44 2.70
TWX 160715P00071500 P 07/15/16 71.5 2.74 3.05
TWX 160715P00072000 P 07/15/16 72.0 3.10 3.35
TWX 160715P00072500 P 07/15/16 72.5 3.45 3.75
TWX 160715P00073000 P 07/15/16 73.0 3.85 4.10
TWX 160715P00073500 P 07/15/16 73.5 4.20 4.50
TWX 160715P00074000 P 07/15/16 74.0 4.65 4.90
TWX 160715P00074500 P 07/15/16 74.5 5.05 5.70
TWX 160715P00075000 P 07/15/16 75.0 5.55 5.90
TWX 160715P00075500 P 07/15/16 75.5 5.30 6.60
TWX 160715P00076000 P 07/15/16 76.0 5.95 7.10
TWX 160715P00076500 P 07/15/16 76.5 6.40 7.55
TWX 160715P00077000 P 07/15/16 77.0 6.85 8.25
TWX 160715P00077500 P 07/15/16 77.5 7.30 8.55
TWX 160715P00078000 P 07/15/16 78.0 7.85 9.10
TWX 160715P00078500 P 07/15/16 78.5 8.35 9.55
TWX 160715P00079000 P 07/15/16 79.0 8.80 10.10
TWX 160715P00079500 P 07/15/16 79.5 9.15 10.65
TWX 160715P00080000 P 07/15/16 80.0 9.75 11.00
TWX 160715P00080500 P 07/15/16 80.5 10.30 11.55
TWX 160715P00081000 P 07/15/16 81.0 10.75 12.05
TWX 160715P00081500 P 07/15/16 81.5 11.30 12.50
TWX 160715P00082000 P 07/15/16 82.0 11.55 13.15
TWX 160715P00082500 P 07/15/16 82.5 12.05 13.65
TWX 160715P00083000 P 07/15/16 83.0 12.10 14.05
TWX 160715P00084000 P 07/15/16 84.0 13.55 15.15
TWX 160715P00085000 P 07/15/16 85.0 14.10 16.05
TWX 160715P00090000 P 07/15/16 90.0 19.70 21.00
TWX 160715P00095000 P 07/15/16 95.0 24.55 26.15
TWX 160715P00100000 P 07/15/16 100.0 29.55 31.15
TWX 160715P00105000 P 07/15/16 105.0 34.40 36.05
TWX 160722C00055000 C 07/22/16 55.0 13.95 15.30
TWX 160722C00060000 C 07/22/16 60.0 8.90 11.30
TWX 160722C00063000 C 07/22/16 63.0 6.45 7.25
TWX 160722C00063500 C 07/22/16 63.5 6.05 6.70
TWX 160722C00064000 C 07/22/16 64.0 5.55 6.40
TWX 160722C00064500 C 07/22/16 64.5 5.20 5.80
TWX 160722C00065000 C 07/22/16 65.0 4.95 5.45
TWX 160722C00065500 C 07/22/16 65.5 4.55 5.00
TWX 160722C00066000 C 07/22/16 66.0 3.95 4.70
TWX 160722C00066500 C 07/22/16 66.5 3.80 4.30
TWX 160722C00067000 C 07/22/16 67.0 3.45 4.20
TWX 160722C00067500 C 07/22/16 67.5 3.10 3.75
TWX 160722C00068000 C 07/22/16 68.0 2.60 3.35
TWX 160722C00068500 C 07/22/16 68.5 2.28 2.99
TWX 160722C00069000 C 07/22/16 69.0 1.98 2.43
TWX 160722C00069500 C 07/22/16 69.5 1.81 2.40
TWX 160722C00070000 C 07/22/16 70.0 1.50 1.91
TWX 160722C00070500 C 07/22/16 70.5 1.30 1.62
TWX 160722C00071000 C 07/22/16 71.0 1.06 1.48
TWX 160722C00071500 C 07/22/16 71.5 0.91 1.35
TWX 160722C00072000 C 07/22/16 72.0 0.78 1.05
TWX 160722C00072500 C 07/22/16 72.5 0.62 0.87
TWX 160722C00073000 C 07/22/16 73.0 0.54 0.73
TWX 160722C00073500 C 07/22/16 73.5 0.44 0.71
TWX 160722C00074000 C 07/22/16 74.0 0.35 0.56
TWX 160722C00074500 C 07/22/16 74.5 0.27 0.42
TWX 160722C00075000 C 07/22/16 75.0 0.20 0.42
TWX 160722C00075500 C 07/22/16 75.5 0.14 0.34
TWX 160722C00076000 C 07/22/16 76.0 0.10 0.33
TWX 160722C00076500 C 07/22/16 76.5 0.06 0.29
TWX 160722C00077000 C 07/22/16 77.0 0.03 0.26
TWX 160722C00077500 C 07/22/16 77.5 0.05 0.25
TWX 160722C00078000 C 07/22/16 78.0 0.01 0.19
TWX 160722C00078500 C 07/22/16 78.5 0.00 0.25
TWX 160722C00079000 C 07/22/16 79.0 0.00 0.25
TWX 160722C00079500 C 07/22/16 79.5 0.00 0.25
TWX 160722C00080000 C 07/22/16 80.0 0.00 0.25
TWX 160722C00080500 C 07/22/16 80.5 0.00 0.25
TWX 160722C00081000 C 07/22/16 81.0 0.00 0.25
TWX 160722C00081500 C 07/22/16 81.5 0.00 0.25
TWX 160722C00082000 C 07/22/16 82.0 0.00 0.25
TWX 160722C00082500 C 07/22/16 82.5 0.00 0.36
TWX 160722C00083000 C 07/22/16 83.0 0.00 0.25
TWX 160722C00083500 C 07/22/16 83.5 0.00 0.25
TWX 160722C00084000 C 07/22/16 84.0 0.00 0.25
TWX 160722C00085000 C 07/22/16 85.0 0.00 0.25
TWX 160722C00090000 C 07/22/16 90.0 0.00 0.25
TWX 160722P00055000 P 07/22/16 55.0 0.02 0.25
TWX 160722P00060000 P 07/22/16 60.0 0.09 0.33
TWX 160722P00063000 P 07/22/16 63.0 0.25 0.52
TWX 160722P00063500 P 07/22/16 63.5 0.29 0.60
TWX 160722P00064000 P 07/22/16 64.0 0.34 0.65
TWX 160722P00064500 P 07/22/16 64.5 0.51 0.74
TWX 160722P00065000 P 07/22/16 65.0 0.57 0.82
TWX 160722P00065500 P 07/22/16 65.5 0.67 0.90
TWX 160722P00066000 P 07/22/16 66.0 0.60 1.00
TWX 160722P00066500 P 07/22/16 66.5 0.88 1.17
TWX 160722P00067000 P 07/22/16 67.0 0.91 1.24
TWX 160722P00067500 P 07/22/16 67.5 0.92 1.45
TWX 160722P00068000 P 07/22/16 68.0 1.13 1.69
TWX 160722P00068500 P 07/22/16 68.5 1.46 1.83
TWX 160722P00069000 P 07/22/16 69.0 1.65 2.00
TWX 160722P00069500 P 07/22/16 69.5 1.84 2.32
TWX 160722P00070000 P 07/22/16 70.0 2.07 2.39
TWX 160722P00070500 P 07/22/16 70.5 2.27 2.75
TWX 160722P00071000 P 07/22/16 71.0 2.69 2.99
TWX 160722P00071500 P 07/22/16 71.5 2.91 3.30
TWX 160722P00072000 P 07/22/16 72.0 3.30 3.60
TWX 160722P00072500 P 07/22/16 72.5 3.65 3.95
TWX 160722P00073000 P 07/22/16 73.0 3.90 4.30
TWX 160722P00073500 P 07/22/16 73.5 4.40 4.80
TWX 160722P00074000 P 07/22/16 74.0 4.75 5.05
TWX 160722P00074500 P 07/22/16 74.5 5.10 5.80
TWX 160722P00075000 P 07/22/16 75.0 5.65 6.30
TWX 160722P00075500 P 07/22/16 75.5 5.40 6.75
TWX 160722P00076000 P 07/22/16 76.0 5.90 7.30
TWX 160722P00076500 P 07/22/16 76.5 6.30 7.80
TWX 160722P00077000 P 07/22/16 77.0 6.75 8.40
TWX 160722P00077500 P 07/22/16 77.5 7.25 8.85
TWX 160722P00078000 P 07/22/16 78.0 7.70 9.40
TWX 160722P00078500 P 07/22/16 78.5 8.20 9.90
TWX 160722P00079000 P 07/22/16 79.0 8.00 10.45
TWX 160722P00079500 P 07/22/16 79.5 8.75 10.95
TWX 160722P00080000 P 07/22/16 80.0 9.00 11.65
TWX 160722P00080500 P 07/22/16 80.5 9.40 11.95
TWX 160722P00081000 P 07/22/16 81.0 9.80 12.45
TWX 160722P00081500 P 07/22/16 81.5 10.45 12.80
TWX 160722P00082000 P 07/22/16 82.0 10.95 14.15
TWX 160722P00082500 P 07/22/16 82.5 11.10 14.85
TWX 160722P00083000 P 07/22/16 83.0 11.60 14.50
TWX 160722P00083500 P 07/22/16 83.5 12.25 15.00
TWX 160722P00084000 P 07/22/16 84.0 12.60 15.45
TWX 160722P00085000 P 07/22/16 85.0 13.60 16.45
TWX 160722P00090000 P 07/22/16 90.0 18.95 21.50
TWX 160729C00055000 C 07/29/16 55.0 13.90 16.60
TWX 160729C00060000 C 07/29/16 60.0 8.50 10.80
TWX 160729C00063000 C 07/29/16 63.0 6.50 7.70
TWX 160729C00063500 C 07/29/16 63.5 6.10 7.35
TWX 160729C00064000 C 07/29/16 64.0 5.75 6.90
TWX 160729C00064500 C 07/29/16 64.5 5.30 6.45
TWX 160729C00065000 C 07/29/16 65.0 4.85 5.95
TWX 160729C00065500 C 07/29/16 65.5 4.40 5.60
TWX 160729C00066000 C 07/29/16 66.0 4.10 5.05
TWX 160729C00066500 C 07/29/16 66.5 3.85 4.80
TWX 160729C00067000 C 07/29/16 67.0 3.45 4.30
TWX 160729C00067500 C 07/29/16 67.5 3.10 4.05
TWX 160729C00068000 C 07/29/16 68.0 2.81 3.65
TWX 160729C00068500 C 07/29/16 68.5 2.52 3.35
TWX 160729C00069000 C 07/29/16 69.0 2.24 2.88
TWX 160729C00069500 C 07/29/16 69.5 1.95 2.65
TWX 160729C00070000 C 07/29/16 70.0 1.72 2.15
TWX 160729C00070500 C 07/29/16 70.5 1.41 2.07
TWX 160729C00071000 C 07/29/16 71.0 1.32 1.83
TWX 160729C00071500 C 07/29/16 71.5 1.20 1.49
TWX 160729C00072000 C 07/29/16 72.0 1.00 1.37
TWX 160729C00072500 C 07/29/16 72.5 0.82 1.09
TWX 160729C00073000 C 07/29/16 73.0 0.68 1.03
TWX 160729C00073500 C 07/29/16 73.5 0.56 0.89
TWX 160729C00074000 C 07/29/16 74.0 0.46 0.80
TWX 160729C00074500 C 07/29/16 74.5 0.38 0.66
TWX 160729C00075000 C 07/29/16 75.0 0.33 0.46
TWX 160729C00075500 C 07/29/16 75.5 0.26 0.52
TWX 160729C00076000 C 07/29/16 76.0 0.20 0.42
TWX 160729C00076500 C 07/29/16 76.5 0.15 0.36
TWX 160729C00077000 C 07/29/16 77.0 0.11 0.32
TWX 160729C00077500 C 07/29/16 77.5 0.07 0.28
TWX 160729C00078000 C 07/29/16 78.0 0.04 0.47
TWX 160729C00078500 C 07/29/16 78.5 0.02 0.25
TWX 160729C00079000 C 07/29/16 79.0 0.01 0.25
TWX 160729C00079500 C 07/29/16 79.5 0.00 0.25
TWX 160729C00080000 C 07/29/16 80.0 0.00 0.25
TWX 160729C00080500 C 07/29/16 80.5 0.00 0.25
TWX 160729C00081000 C 07/29/16 81.0 0.00 0.25
TWX 160729C00082000 C 07/29/16 82.0 0.00 0.25
TWX 160729C00083000 C 07/29/16 83.0 0.00 0.37
TWX 160729C00084000 C 07/29/16 84.0 0.00 0.36
TWX 160729C00085000 C 07/29/16 85.0 0.00 0.36
TWX 160729C00090000 C 07/29/16 90.0 0.00 0.35
TWX 160729P00055000 P 07/29/16 55.0 0.03 0.47
TWX 160729P00060000 P 07/29/16 60.0 0.16 0.50
TWX 160729P00063000 P 07/29/16 63.0 0.36 0.60
TWX 160729P00063500 P 07/29/16 63.5 0.41 0.73
TWX 160729P00064000 P 07/29/16 64.0 0.47 0.79
TWX 160729P00064500 P 07/29/16 64.5 0.53 0.88
TWX 160729P00065000 P 07/29/16 65.0 0.76 1.00
TWX 160729P00065500 P 07/29/16 65.5 0.68 1.09
TWX 160729P00066000 P 07/29/16 66.0 0.92 1.19
TWX 160729P00066500 P 07/29/16 66.5 1.03 1.29
TWX 160729P00067000 P 07/29/16 67.0 1.15 1.42
TWX 160729P00067500 P 07/29/16 67.5 1.28 1.73
TWX 160729P00068000 P 07/29/16 68.0 1.47 1.71
TWX 160729P00068500 P 07/29/16 68.5 1.65 1.91
TWX 160729P00069000 P 07/29/16 69.0 1.85 2.11
TWX 160729P00069500 P 07/29/16 69.5 2.11 2.29
TWX 160729P00070000 P 07/29/16 70.0 2.29 2.86
TWX 160729P00070500 P 07/29/16 70.5 2.59 3.10
TWX 160729P00071000 P 07/29/16 71.0 2.77 3.45
TWX 160729P00071500 P 07/29/16 71.5 3.10 3.70
TWX 160729P00072000 P 07/29/16 72.0 3.40 4.00
TWX 160729P00072500 P 07/29/16 72.5 3.80 4.45
TWX 160729P00073000 P 07/29/16 73.0 4.00 4.85
TWX 160729P00073500 P 07/29/16 73.5 4.50 5.20
TWX 160729P00074000 P 07/29/16 74.0 4.90 5.50
TWX 160729P00074500 P 07/29/16 74.5 5.25 5.95
TWX 160729P00075000 P 07/29/16 75.0 5.65 6.45
TWX 160729P00075500 P 07/29/16 75.5 5.65 7.00
TWX 160729P00076000 P 07/29/16 76.0 6.10 7.45
TWX 160729P00076500 P 07/29/16 76.5 6.40 7.90
TWX 160729P00077000 P 07/29/16 77.0 6.80 8.35
TWX 160729P00077500 P 07/29/16 77.5 7.20 8.95
TWX 160729P00078000 P 07/29/16 78.0 7.70 9.40
TWX 160729P00078500 P 07/29/16 78.5 8.20 9.90
TWX 160729P00079000 P 07/29/16 79.0 8.55 10.40
TWX 160729P00079500 P 07/29/16 79.5 9.05 10.90
TWX 160729P00080000 P 07/29/16 80.0 9.00 11.65
TWX 160729P00080500 P 07/29/16 80.5 9.40 12.15
TWX 160729P00081000 P 07/29/16 81.0 9.70 12.45
TWX 160729P00082000 P 07/29/16 82.0 10.75 14.10
TWX 160729P00083000 P 07/29/16 83.0 11.95 14.45
TWX 160729P00084000 P 07/29/16 84.0 12.60 16.50
TWX 160729P00085000 P 07/29/16 85.0 13.60 16.45
TWX 160729P00090000 P 07/29/16 90.0 18.95 21.45
TWX 160805C00063000 C 08/05/16 63.0 6.85 8.05
TWX 160805C00063500 C 08/05/16 63.5 6.45 7.60
TWX 160805C00064000 C 08/05/16 64.0 6.10 7.15
TWX 160805C00064500 C 08/05/16 64.5 5.70 6.70
TWX 160805C00065000 C 08/05/16 65.0 5.40 6.35
TWX 160805C00065500 C 08/05/16 65.5 5.05 5.95
TWX 160805C00066000 C 08/05/16 66.0 4.60 5.55
TWX 160805C00066500 C 08/05/16 66.5 4.30 5.15
TWX 160805C00067000 C 08/05/16 67.0 3.95 4.90
TWX 160805C00067500 C 08/05/16 67.5 3.65 4.45
TWX 160805C00068000 C 08/05/16 68.0 3.35 4.10
TWX 160805C00068500 C 08/05/16 68.5 3.05 3.80
TWX 160805C00069000 C 08/05/16 69.0 2.81 3.45
TWX 160805C00069500 C 08/05/16 69.5 2.49 3.15
TWX 160805C00070000 C 08/05/16 70.0 2.30 2.86
TWX 160805C00070500 C 08/05/16 70.5 2.08 2.65
TWX 160805C00071000 C 08/05/16 71.0 1.84 2.44
TWX 160805C00071500 C 08/05/16 71.5 1.60 2.13
TWX 160805C00072000 C 08/05/16 72.0 1.21 1.91
TWX 160805C00072500 C 08/05/16 72.5 1.28 1.73
TWX 160805C00073000 C 08/05/16 73.0 1.14 1.60
TWX 160805C00073500 C 08/05/16 73.5 0.99 1.36
TWX 160805C00074000 C 08/05/16 74.0 0.87 1.23
TWX 160805C00074500 C 08/05/16 74.5 0.79 1.05
TWX 160805C00075000 C 08/05/16 75.0 0.71 0.83
TWX 160805C00075500 C 08/05/16 75.5 0.60 0.79
TWX 160805C00076000 C 08/05/16 76.0 0.48 0.69
TWX 160805C00076500 C 08/05/16 76.5 0.41 0.59
TWX 160805C00077000 C 08/05/16 77.0 0.26 0.59
TWX 160805C00077500 C 08/05/16 77.5 0.27 0.54
TWX 160805C00078000 C 08/05/16 78.0 0.14 0.50
TWX 160805C00078500 C 08/05/16 78.5 0.16 0.41
TWX 160805C00079000 C 08/05/16 79.0 0.01 0.50
TWX 160805C00079500 C 08/05/16 79.5 0.08 0.50
TWX 160805C00080000 C 08/05/16 80.0 0.05 0.50
TWX 160805C00081000 C 08/05/16 81.0 0.00 0.50
TWX 160805C00082000 C 08/05/16 82.0 0.00 0.25
TWX 160805P00063000 P 08/05/16 63.0 0.76 0.96
TWX 160805P00063500 P 08/05/16 63.5 0.66 1.03
TWX 160805P00064000 P 08/05/16 64.0 0.92 1.12
TWX 160805P00064500 P 08/05/16 64.5 0.83 1.43
TWX 160805P00065000 P 08/05/16 65.0 0.92 1.37
TWX 160805P00065500 P 08/05/16 65.5 1.23 1.47
TWX 160805P00066000 P 08/05/16 66.0 1.15 1.77
TWX 160805P00066500 P 08/05/16 66.5 1.53 1.71
TWX 160805P00067000 P 08/05/16 67.0 1.40 2.06
TWX 160805P00067500 P 08/05/16 67.5 1.56 2.26
TWX 160805P00068000 P 08/05/16 68.0 1.73 2.72
TWX 160805P00068500 P 08/05/16 68.5 2.24 2.44
TWX 160805P00069000 P 08/05/16 69.0 2.43 2.60
TWX 160805P00069500 P 08/05/16 69.5 2.27 3.10
TWX 160805P00070000 P 08/05/16 70.0 2.89 3.10
TWX 160805P00070500 P 08/05/16 70.5 3.00 3.70
TWX 160805P00071000 P 08/05/16 71.0 3.05 4.00
TWX 160805P00071500 P 08/05/16 71.5 3.30 4.30
TWX 160805P00072000 P 08/05/16 72.0 3.60 4.55
TWX 160805P00072500 P 08/05/16 72.5 3.95 4.95
TWX 160805P00073000 P 08/05/16 73.0 4.25 5.25
TWX 160805P00073500 P 08/05/16 73.5 4.60 5.60
TWX 160805P00074000 P 08/05/16 74.0 4.95 5.90
TWX 160805P00074500 P 08/05/16 74.5 5.25 6.50
TWX 160805P00075000 P 08/05/16 75.0 5.60 6.70
TWX 160805P00075500 P 08/05/16 75.5 6.00 7.20
TWX 160805P00076000 P 08/05/16 76.0 6.25 7.55
TWX 160805P00076500 P 08/05/16 76.5 6.80 8.15
TWX 160805P00077000 P 08/05/16 77.0 7.25 8.35
TWX 160805P00077500 P 08/05/16 77.5 7.65 8.80
TWX 160805P00078000 P 08/05/16 78.0 8.10 9.55
TWX 160805P00078500 P 08/05/16 78.5 8.40 10.00
TWX 160805P00079000 P 08/05/16 79.0 8.50 10.60
TWX 160805P00079500 P 08/05/16 79.5 8.70 11.00
TWX 160805P00080000 P 08/05/16 80.0 9.20 11.65
TWX 160805P00081000 P 08/05/16 81.0 9.95 12.45
TWX 160805P00082000 P 08/05/16 82.0 10.80 13.50
TWX 160819C00037500 C 08/19/16 37.5 31.40 33.05
TWX 160819C00040000 C 08/19/16 40.0 29.00 30.55
TWX 160819C00042500 C 08/19/16 42.5 26.50 28.10
TWX 160819C00045000 C 08/19/16 45.0 24.00 25.65
TWX 160819C00050000 C 08/19/16 50.0 19.15 20.65
TWX 160819C00055000 C 08/19/16 55.0 14.30 15.75
TWX 160819C00060000 C 08/19/16 60.0 9.75 10.85
TWX 160819C00062500 C 08/19/16 62.5 7.60 8.65
TWX 160819C00065000 C 08/19/16 65.0 5.70 6.55
TWX 160819C00067500 C 08/19/16 67.5 4.20 4.45
TWX 160819C00070000 C 08/19/16 70.0 2.86 2.98
TWX 160819C00072500 C 08/19/16 72.5 1.78 1.85
TWX 160819C00075000 C 08/19/16 75.0 1.01 1.06
TWX 160819C00077500 C 08/19/16 77.5 0.51 0.60
TWX 160819C00080000 C 08/19/16 80.0 0.20 0.40
TWX 160819C00085000 C 08/19/16 85.0 0.02 0.23
TWX 160819C00090000 C 08/19/16 90.0 0.01 0.17
TWX 160819C00095000 C 08/19/16 95.0 0.00 0.14
TWX 160819C00100000 C 08/19/16 100.0 0.00 0.14
TWX 160819C00105000 C 08/19/16 105.0 0.00 0.13
TWX 160819P00037500 P 08/19/16 37.5 0.01 0.15
TWX 160819P00040000 P 08/19/16 40.0 0.01 0.16
TWX 160819P00042500 P 08/19/16 42.5 0.01 0.16
TWX 160819P00045000 P 08/19/16 45.0 0.02 0.17
TWX 160819P00050000 P 08/19/16 50.0 0.07 0.24
TWX 160819P00055000 P 08/19/16 55.0 0.19 0.43
TWX 160819P00060000 P 08/19/16 60.0 0.62 0.69
TWX 160819P00062500 P 08/19/16 62.5 0.93 1.00
TWX 160819P00065000 P 08/19/16 65.0 1.46 1.49
TWX 160819P00067500 P 08/19/16 67.5 2.23 2.29
TWX 160819P00070000 P 08/19/16 70.0 3.25 3.45
TWX 160819P00072500 P 08/19/16 72.5 4.60 4.90
TWX 160819P00075000 P 08/19/16 75.0 6.35 6.65
TWX 160819P00077500 P 08/19/16 77.5 7.90 9.05
TWX 160819P00080000 P 08/19/16 80.0 10.05 11.35
TWX 160819P00085000 P 08/19/16 85.0 14.55 16.20
TWX 160819P00090000 P 08/19/16 90.0 19.55 21.15
TWX 160819P00095000 P 08/19/16 95.0 24.55 26.15
TWX 160819P00100000 P 08/19/16 100.0 29.55 31.15
TWX 160819P00105000 P 08/19/16 105.0 34.35 36.55
TWX 161021C00032500 C 10/21/16 32.5 35.35 38.50
TWX 161021C00035000 C 10/21/16 35.0 32.75 36.15
TWX 161021C00037500 C 10/21/16 37.5 30.25 33.65
TWX 161021C00040000 C 10/21/16 40.0 28.85 31.20
TWX 161021C00042500 C 10/21/16 42.5 26.35 28.40
TWX 161021C00045000 C 10/21/16 45.0 23.60 25.90
TWX 161021C00047500 C 10/21/16 47.5 21.65 23.65
TWX 161021C00050000 C 10/21/16 50.0 19.15 21.20
TWX 161021C00055000 C 10/21/16 55.0 14.60 16.10
TWX 161021C00057500 C 10/21/16 57.5 12.40 13.50
TWX 161021C00060000 C 10/21/16 60.0 10.10 11.25
TWX 161021C00062500 C 10/21/16 62.5 8.55 8.80
TWX 161021C00065000 C 10/21/16 65.0 6.70 6.95
TWX 161021C00067500 C 10/21/16 67.5 5.10 5.30
TWX 161021C00070000 C 10/21/16 70.0 3.70 3.90
TWX 161021C00072500 C 10/21/16 72.5 2.63 2.73
TWX 161021C00075000 C 10/21/16 75.0 1.77 1.86
TWX 161021C00077500 C 10/21/16 77.5 1.14 1.21
TWX 161021C00080000 C 10/21/16 80.0 0.64 0.77
TWX 161021C00082500 C 10/21/16 82.5 0.41 0.51
TWX 161021C00085000 C 10/21/16 85.0 0.19 0.36
TWX 161021C00090000 C 10/21/16 90.0 0.03 0.25
TWX 161021C00095000 C 10/21/16 95.0 0.01 0.18
TWX 161021C00100000 C 10/21/16 100.0 0.00 0.13
TWX 161021C00105000 C 10/21/16 105.0 0.00 0.11
TWX 161021P00032500 P 10/21/16 32.5 0.01 0.17
TWX 161021P00035000 P 10/21/16 35.0 0.02 0.18
TWX 161021P00037500 P 10/21/16 37.5 0.03 0.20
TWX 161021P00040000 P 10/21/16 40.0 0.06 0.22
TWX 161021P00042500 P 10/21/16 42.5 0.10 0.26
TWX 161021P00045000 P 10/21/16 45.0 0.14 0.33
TWX 161021P00047500 P 10/21/16 47.5 0.19 0.42
TWX 161021P00050000 P 10/21/16 50.0 0.30 0.54
TWX 161021P00055000 P 10/21/16 55.0 0.69 0.80
TWX 161021P00057500 P 10/21/16 57.5 0.93 1.06
TWX 161021P00060000 P 10/21/16 60.0 1.29 1.41
TWX 161021P00062500 P 10/21/16 62.5 1.80 1.89
TWX 161021P00065000 P 10/21/16 65.0 2.47 2.53
TWX 161021P00067500 P 10/21/16 67.5 3.35 3.50
TWX 161021P00070000 P 10/21/16 70.0 4.45 4.70
TWX 161021P00072500 P 10/21/16 72.5 5.85 6.00
TWX 161021P00075000 P 10/21/16 75.0 7.45 7.65
TWX 161021P00077500 P 10/21/16 77.5 9.30 9.50
TWX 161021P00080000 P 10/21/16 80.0 10.80 11.95
TWX 161021P00082500 P 10/21/16 82.5 13.05 14.35
TWX 161021P00085000 P 10/21/16 85.0 15.15 16.85
TWX 161021P00090000 P 10/21/16 90.0 19.75 22.10
TWX 161021P00095000 P 10/21/16 95.0 24.80 26.65
TWX 161021P00100000 P 10/21/16 100.0 28.90 31.95
TWX 161021P00105000 P 10/21/16 105.0 34.30 36.90
TWX 170120C00030000 C 01/20/17 30.0 38.45 41.60
TWX 170120C00032500 C 01/20/17 32.5 35.85 38.40
TWX 170120C00035000 C 01/20/17 35.0 33.35 35.60
TWX 170120C00037500 C 01/20/17 37.5 31.05 33.20
TWX 170120C00040000 C 01/20/17 40.0 28.70 31.50
TWX 170120C00042500 C 01/20/17 42.5 26.70 28.70
TWX 170120C00045000 C 01/20/17 45.0 24.35 25.95
TWX 170120C00047500 C 01/20/17 47.5 21.85 23.40
TWX 170120C00050000 C 01/20/17 50.0 19.65 21.00
TWX 170120C00052500 C 01/20/17 52.5 17.20 18.60
TWX 170120C00055000 C 01/20/17 55.0 15.20 16.35
TWX 170120C00057500 C 01/20/17 57.5 13.10 14.20
TWX 170120C00060000 C 01/20/17 60.0 11.15 11.75
TWX 170120C00062500 C 01/20/17 62.5 9.45 9.85
TWX 170120C00065000 C 01/20/17 65.0 7.90 8.15
TWX 170120C00067500 C 01/20/17 67.5 6.40 6.60
TWX 170120C00070000 C 01/20/17 70.0 5.05 5.25
TWX 170120C00072500 C 01/20/17 72.5 3.85 4.10
TWX 170120C00075000 C 01/20/17 75.0 2.90 3.10
TWX 170120C00077500 C 01/20/17 77.5 2.13 2.36
TWX 170120C00080000 C 01/20/17 80.0 1.49 1.72
TWX 170120C00082500 C 01/20/17 82.5 1.02 1.20
TWX 170120C00085000 C 01/20/17 85.0 0.71 0.80
TWX 170120C00087500 C 01/20/17 87.5 0.45 0.55
TWX 170120C00090000 C 01/20/17 90.0 0.29 0.37
TWX 170120C00092500 C 01/20/17 92.5 0.19 0.26
TWX 170120C00095000 C 01/20/17 95.0 0.08 0.21
TWX 170120C00097500 C 01/20/17 97.5 0.05 0.22
TWX 170120C00100000 C 01/20/17 100.0 0.04 0.22
TWX 170120C00105000 C 01/20/17 105.0 0.04 0.17
TWX 170120C00110000 C 01/20/17 110.0 0.01 0.12
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.09
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.07
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.07
TWX 170120P00030000 P 01/20/17 30.0 0.07 0.27
TWX 170120P00032500 P 01/20/17 32.5 0.11 0.32
TWX 170120P00035000 P 01/20/17 35.0 0.16 0.38
TWX 170120P00037500 P 01/20/17 37.5 0.22 0.45
TWX 170120P00040000 P 01/20/17 40.0 0.32 0.55
TWX 170120P00042500 P 01/20/17 42.5 0.43 0.66
TWX 170120P00045000 P 01/20/17 45.0 0.58 0.80
TWX 170120P00047500 P 01/20/17 47.5 0.75 0.95
TWX 170120P00050000 P 01/20/17 50.0 0.98 1.12
TWX 170120P00052500 P 01/20/17 52.5 1.22 1.36
TWX 170120P00055000 P 01/20/17 55.0 1.53 1.66
TWX 170120P00057500 P 01/20/17 57.5 1.94 2.14
TWX 170120P00060000 P 01/20/17 60.0 2.48 2.60
TWX 170120P00062500 P 01/20/17 62.5 3.10 3.40
TWX 170120P00065000 P 01/20/17 65.0 3.90 4.15
TWX 170120P00067500 P 01/20/17 67.5 4.85 5.10
TWX 170120P00070000 P 01/20/17 70.0 6.05 6.25
TWX 170120P00072500 P 01/20/17 72.5 7.35 7.65
TWX 170120P00075000 P 01/20/17 75.0 8.90 9.10
TWX 170120P00077500 P 01/20/17 77.5 10.60 10.85
TWX 170120P00080000 P 01/20/17 80.0 12.45 12.70
TWX 170120P00082500 P 01/20/17 82.5 13.90 15.25
TWX 170120P00085000 P 01/20/17 85.0 16.05 17.40
TWX 170120P00087500 P 01/20/17 87.5 18.35 19.90
TWX 170120P00090000 P 01/20/17 90.0 20.50 22.50
TWX 170120P00092500 P 01/20/17 92.5 22.80 24.35
TWX 170120P00095000 P 01/20/17 95.0 24.90 27.65
TWX 170120P00097500 P 01/20/17 97.5 27.25 30.30
TWX 170120P00100000 P 01/20/17 100.0 29.75 32.25
TWX 170120P00105000 P 01/20/17 105.0 34.75 37.75
TWX 170120P00110000 P 01/20/17 110.0 39.80 41.85
TWX 170120P00115000 P 01/20/17 115.0 44.75 46.85
TWX 170120P00120000 P 01/20/17 120.0 49.75 51.85
TWX 170120P00125000 P 01/20/17 125.0 54.75 56.85
TWX 180119C00030000 C 01/19/18 30.0 37.05 42.00
TWX 180119C00032500 C 01/19/18 32.5 34.55 39.50
TWX 180119C00035000 C 01/19/18 35.0 32.05 37.00
TWX 180119C00037500 C 01/19/18 37.5 29.55 34.50
TWX 180119C00040000 C 01/19/18 40.0 27.50 32.30
TWX 180119C00042500 C 01/19/18 42.5 25.80 29.80
TWX 180119C00045000 C 01/19/18 45.0 23.50 27.95
TWX 180119C00047500 C 01/19/18 47.5 22.65 24.45
TWX 180119C00050000 C 01/19/18 50.0 20.60 22.40
TWX 180119C00052500 C 01/19/18 52.5 18.65 20.40
TWX 180119C00055000 C 01/19/18 55.0 16.75 18.35
TWX 180119C00057500 C 01/19/18 57.5 14.95 16.55
TWX 180119C00060000 C 01/19/18 60.0 13.50 14.90
TWX 180119C00062500 C 01/19/18 62.5 11.90 12.75
TWX 180119C00065000 C 01/19/18 65.0 10.70 11.20
TWX 180119C00067500 C 01/19/18 67.5 9.35 9.85
TWX 180119C00070000 C 01/19/18 70.0 8.10 8.60
TWX 180119C00072500 C 01/19/18 72.5 6.95 7.50
TWX 180119C00075000 C 01/19/18 75.0 5.95 6.45
TWX 180119C00077500 C 01/19/18 77.5 5.05 5.55
TWX 180119C00080000 C 01/19/18 80.0 4.25 4.70
TWX 180119C00082500 C 01/19/18 82.5 3.50 3.95
TWX 180119C00085000 C 01/19/18 85.0 3.00 3.35
TWX 180119C00090000 C 01/19/18 90.0 1.91 2.32
TWX 180119C00095000 C 01/19/18 95.0 1.17 1.63
TWX 180119C00100000 C 01/19/18 100.0 0.71 1.20
TWX 180119C00105000 C 01/19/18 105.0 0.39 0.87
TWX 180119C00110000 C 01/19/18 110.0 0.21 0.65
TWX 180119C00115000 C 01/19/18 115.0 0.22 0.51
TWX 180119P00030000 P 01/19/18 30.0 0.62 0.93
TWX 180119P00032500 P 01/19/18 32.5 0.80 1.09
TWX 180119P00035000 P 01/19/18 35.0 1.00 1.30
TWX 180119P00037500 P 01/19/18 37.5 1.23 1.67
TWX 180119P00040000 P 01/19/18 40.0 1.50 1.94
TWX 180119P00042500 P 01/19/18 42.5 1.80 2.06
TWX 180119P00045000 P 01/19/18 45.0 2.17 2.49
TWX 180119P00047500 P 01/19/18 47.5 2.58 2.99
TWX 180119P00050000 P 01/19/18 50.0 3.05 3.30
TWX 180119P00052500 P 01/19/18 52.5 3.60 3.95
TWX 180119P00055000 P 01/19/18 55.0 4.20 4.60
TWX 180119P00057500 P 01/19/18 57.5 4.95 5.50
TWX 180119P00060000 P 01/19/18 60.0 5.80 6.35
TWX 180119P00062500 P 01/19/18 62.5 6.70 7.30
TWX 180119P00065000 P 01/19/18 65.0 7.75 8.30
TWX 180119P00067500 P 01/19/18 67.5 8.85 9.45
TWX 180119P00070000 P 01/19/18 70.0 10.10 10.75
TWX 180119P00072500 P 01/19/18 72.5 11.45 12.05
TWX 180119P00075000 P 01/19/18 75.0 12.90 13.50
TWX 180119P00077500 P 01/19/18 77.5 14.45 15.05
TWX 180119P00080000 P 01/19/18 80.0 16.15 16.75
TWX 180119P00082500 P 01/19/18 82.5 17.85 18.45
TWX 180119P00085000 P 01/19/18 85.0 19.75 20.30
TWX 180119P00090000 P 01/19/18 90.0 23.55 24.50
TWX 180119P00095000 P 01/19/18 95.0 27.00 28.75
TWX 180119P00100000 P 01/19/18 100.0 31.45 34.00
TWX 180119P00105000 P 01/19/18 105.0 35.00 39.50
TWX 180119P00110000 P 01/19/18 110.0 39.50 44.30
TWX 180119P00115000 P 01/19/18 115.0 44.50 49.30

OPRA data is delayed 15 minutes.