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 (2017-02-03)Premium Content

Time Warner (TWX)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 170224C00075000 C 02/24/17 75.0 19.30 22.85
TWX 170224C00080000 C 02/24/17 80.0 14.00 18.70
TWX 170224C00082000 C 02/24/17 82.0 12.00 16.20
TWX 170224C00083000 C 02/24/17 83.0 11.00 15.20
TWX 170224C00084000 C 02/24/17 84.0 10.00 14.20
TWX 170224C00085000 C 02/24/17 85.0 9.45 13.45
TWX 170224C00085500 C 02/24/17 85.5 8.95 12.95
TWX 170224C00086000 C 02/24/17 86.0 8.45 12.45
TWX 170224C00086500 C 02/24/17 86.5 7.95 11.95
TWX 170224C00087000 C 02/24/17 87.0 7.45 11.45
TWX 170224C00087500 C 02/24/17 87.5 6.95 10.95
TWX 170224C00088000 C 02/24/17 88.0 6.45 10.45
TWX 170224C00088500 C 02/24/17 88.5 5.95 9.95
TWX 170224C00089000 C 02/24/17 89.0 5.45 9.45
TWX 170224C00089500 C 02/24/17 89.5 5.10 9.10
TWX 170224C00090000 C 02/24/17 90.0 4.85 8.05
TWX 170224C00090500 C 02/24/17 90.5 4.35 7.55
TWX 170224C00091000 C 02/24/17 91.0 3.85 7.05
TWX 170224C00091500 C 02/24/17 91.5 3.35 6.55
TWX 170224C00092000 C 02/24/17 92.0 2.86 6.05
TWX 170224C00092500 C 02/24/17 92.5 2.37 5.55
TWX 170224C00093000 C 02/24/17 93.0 2.05 5.25
TWX 170224C00093500 C 02/24/17 93.5 2.00 4.00
TWX 170224C00094000 C 02/24/17 94.0 1.57 3.25
TWX 170224C00094500 C 02/24/17 94.5 1.26 2.49
TWX 170224C00095000 C 02/24/17 95.0 0.92 2.02
TWX 170224C00095500 C 02/24/17 95.5 0.65 1.85
TWX 170224C00096000 C 02/24/17 96.0 0.50 1.08
TWX 170224C00096500 C 02/24/17 96.5 0.27 0.84
TWX 170224C00097000 C 02/24/17 97.0 0.16 0.58
TWX 170224C00097500 C 02/24/17 97.5 0.04 0.25
TWX 170224C00098000 C 02/24/17 98.0 0.00 0.34
TWX 170224C00098500 C 02/24/17 98.5 0.00 0.25
TWX 170224C00099000 C 02/24/17 99.0 0.00 0.25
TWX 170224C00099500 C 02/24/17 99.5 0.00 0.25
TWX 170224C00100000 C 02/24/17 100.0 0.00 0.22
TWX 170224C00101000 C 02/24/17 101.0 0.00 0.99
TWX 170224C00102000 C 02/24/17 102.0 0.00 0.98
TWX 170224C00103000 C 02/24/17 103.0 0.00 1.00
TWX 170224C00104000 C 02/24/17 104.0 0.00 0.10
TWX 170224C00105000 C 02/24/17 105.0 0.00 0.59
TWX 170224C00106000 C 02/24/17 106.0 0.00 0.99
TWX 170224C00107000 C 02/24/17 107.0 0.00 1.00
TWX 170224C00108000 C 02/24/17 108.0 0.00 0.99
TWX 170224C00109000 C 02/24/17 109.0 0.00 1.00
TWX 170224C00110000 C 02/24/17 110.0 0.00 0.99
TWX 170224C00111000 C 02/24/17 111.0 0.00 0.98
TWX 170224C00112000 C 02/24/17 112.0 0.00 0.99
TWX 170224C00113000 C 02/24/17 113.0 0.00 0.99
TWX 170224C00114000 C 02/24/17 114.0 0.00 1.00
TWX 170224C00115000 C 02/24/17 115.0 0.00 1.00
TWX 170224C00120000 C 02/24/17 120.0 0.00 0.97
TWX 170224C00125000 C 02/24/17 125.0 0.00 0.99
TWX 170224C00130000 C 02/24/17 130.0 0.00 0.59
TWX 170224P00075000 P 02/24/17 75.0 0.00 0.59
TWX 170224P00080000 P 02/24/17 80.0 0.00 0.99
TWX 170224P00082000 P 02/24/17 82.0 0.00 1.00
TWX 170224P00083000 P 02/24/17 83.0 0.00 1.00
TWX 170224P00084000 P 02/24/17 84.0 0.00 0.99
TWX 170224P00085000 P 02/24/17 85.0 0.00 1.00
TWX 170224P00085500 P 02/24/17 85.5 0.00 0.25
TWX 170224P00086000 P 02/24/17 86.0 0.00 0.25
TWX 170224P00086500 P 02/24/17 86.5 0.00 0.25
TWX 170224P00087000 P 02/24/17 87.0 0.00 0.25
TWX 170224P00087500 P 02/24/17 87.5 0.00 0.25
TWX 170224P00088000 P 02/24/17 88.0 0.00 0.25
TWX 170224P00088500 P 02/24/17 88.5 0.00 0.25
TWX 170224P00089000 P 02/24/17 89.0 0.00 0.11
TWX 170224P00089500 P 02/24/17 89.5 0.00 1.01
TWX 170224P00090000 P 02/24/17 90.0 0.00 0.40
TWX 170224P00090500 P 02/24/17 90.5 0.00 0.59
TWX 170224P00091000 P 02/24/17 91.0 0.00 0.25
TWX 170224P00091500 P 02/24/17 91.5 0.00 0.24
TWX 170224P00092000 P 02/24/17 92.0 0.00 0.25
TWX 170224P00092500 P 02/24/17 92.5 0.00 0.25
TWX 170224P00093000 P 02/24/17 93.0 0.01 0.27
TWX 170224P00093500 P 02/24/17 93.5 0.00 0.32
TWX 170224P00094000 P 02/24/17 94.0 0.00 0.39
TWX 170224P00094500 P 02/24/17 94.5 0.01 0.51
TWX 170224P00095000 P 02/24/17 95.0 0.07 0.52
TWX 170224P00095500 P 02/24/17 95.5 0.20 0.50
TWX 170224P00096000 P 02/24/17 96.0 0.39 0.87
TWX 170224P00096500 P 02/24/17 96.5 0.59 1.35
TWX 170224P00097000 P 02/24/17 97.0 0.73 2.27
TWX 170224P00097500 P 02/24/17 97.5 1.12 2.53
TWX 170224P00098000 P 02/24/17 98.0 1.39 2.77
TWX 170224P00098500 P 02/24/17 98.5 1.80 3.50
TWX 170224P00099000 P 02/24/17 99.0 2.05 4.00
TWX 170224P00099500 P 02/24/17 99.5 2.05 5.25
TWX 170224P00100000 P 02/24/17 100.0 2.36 5.60
TWX 170224P00101000 P 02/24/17 101.0 3.40 6.55
TWX 170224P00102000 P 02/24/17 102.0 4.35 7.55
TWX 170224P00103000 P 02/24/17 103.0 5.10 9.05
TWX 170224P00104000 P 02/24/17 104.0 5.95 9.90
TWX 170224P00105000 P 02/24/17 105.0 6.95 10.90
TWX 170224P00106000 P 02/24/17 106.0 7.95 11.90
TWX 170224P00107000 P 02/24/17 107.0 8.95 12.90
TWX 170224P00108000 P 02/24/17 108.0 9.75 13.75
TWX 170224P00109000 P 02/24/17 109.0 10.80 15.10
TWX 170224P00110000 P 02/24/17 110.0 11.75 15.75
TWX 170224P00111000 P 02/24/17 111.0 12.65 16.75
TWX 170224P00112000 P 02/24/17 112.0 13.70 18.10
TWX 170224P00113000 P 02/24/17 113.0 14.65 18.75
TWX 170224P00114000 P 02/24/17 114.0 15.70 20.10
TWX 170224P00115000 P 02/24/17 115.0 16.65 20.75
TWX 170224P00120000 P 02/24/17 120.0 21.80 26.10
TWX 170224P00125000 P 02/24/17 125.0 26.65 30.70
TWX 170224P00130000 P 02/24/17 130.0 32.20 35.30
TWX 170303C00085000 C 03/03/17 85.0 10.25 13.30
TWX 170303C00085500 C 03/03/17 85.5 8.80 13.15
TWX 170303C00086000 C 03/03/17 86.0 8.30 12.80
TWX 170303C00086500 C 03/03/17 86.5 7.85 12.25
TWX 170303C00087000 C 03/03/17 87.0 7.25 11.60
TWX 170303C00087500 C 03/03/17 87.5 6.90 11.20
TWX 170303C00088000 C 03/03/17 88.0 6.50 10.70
TWX 170303C00088500 C 03/03/17 88.5 5.75 9.75
TWX 170303C00089000 C 03/03/17 89.0 5.35 9.30
TWX 170303C00089500 C 03/03/17 89.5 4.90 8.65
TWX 170303C00090000 C 03/03/17 90.0 4.25 8.25
TWX 170303C00090500 C 03/03/17 90.5 3.75 7.75
TWX 170303C00091000 C 03/03/17 91.0 3.40 7.20
TWX 170303C00091500 C 03/03/17 91.5 2.72 6.70
TWX 170303C00092000 C 03/03/17 92.0 2.10 6.30
TWX 170303C00092500 C 03/03/17 92.5 1.50 5.85
TWX 170303C00093000 C 03/03/17 93.0 1.26 5.35
TWX 170303C00093500 C 03/03/17 93.5 0.70 4.40
TWX 170303C00094000 C 03/03/17 94.0 1.86 3.80
TWX 170303C00094500 C 03/03/17 94.5 1.45 2.58
TWX 170303C00095000 C 03/03/17 95.0 1.08 2.22
TWX 170303C00095500 C 03/03/17 95.5 0.99 1.84
TWX 170303C00096000 C 03/03/17 96.0 0.73 1.33
TWX 170303C00096500 C 03/03/17 96.5 0.50 1.05
TWX 170303C00097000 C 03/03/17 97.0 0.30 0.85
TWX 170303C00097500 C 03/03/17 97.5 0.17 0.63
TWX 170303C00098000 C 03/03/17 98.0 0.07 0.51
TWX 170303C00098500 C 03/03/17 98.5 0.04 0.42
TWX 170303C00099000 C 03/03/17 99.0 0.00 0.37
TWX 170303C00099500 C 03/03/17 99.5 0.00 0.28
TWX 170303C00100000 C 03/03/17 100.0 0.00 0.25
TWX 170303C00101000 C 03/03/17 101.0 0.00 0.25
TWX 170303C00102000 C 03/03/17 102.0 0.00 0.23
TWX 170303C00103000 C 03/03/17 103.0 0.00 2.09
TWX 170303C00104000 C 03/03/17 104.0 0.00 2.10
TWX 170303C00105000 C 03/03/17 105.0 0.00 0.30
TWX 170303C00106000 C 03/03/17 106.0 0.00 2.08
TWX 170303C00107000 C 03/03/17 107.0 0.00 2.11
TWX 170303C00108000 C 03/03/17 108.0 0.00 2.11
TWX 170303C00110000 C 03/03/17 110.0 0.00 2.11
TWX 170303C00115000 C 03/03/17 115.0 0.00 2.09
TWX 170303C00120000 C 03/03/17 120.0 0.00 2.11
TWX 170303C00125000 C 03/03/17 125.0 0.00 2.12
TWX 170303C00130000 C 03/03/17 130.0 0.00 0.49
TWX 170303P00085000 P 03/03/17 85.0 0.00 0.23
TWX 170303P00085500 P 03/03/17 85.5 0.00 0.25
TWX 170303P00086000 P 03/03/17 86.0 0.00 0.24
TWX 170303P00086500 P 03/03/17 86.5 0.00 0.25
TWX 170303P00087000 P 03/03/17 87.0 0.00 0.25
TWX 170303P00087500 P 03/03/17 87.5 0.00 0.21
TWX 170303P00088000 P 03/03/17 88.0 0.00 0.25
TWX 170303P00088500 P 03/03/17 88.5 0.00 0.24
TWX 170303P00089000 P 03/03/17 89.0 0.00 0.24
TWX 170303P00089500 P 03/03/17 89.5 0.00 0.25
TWX 170303P00090000 P 03/03/17 90.0 0.00 0.26
TWX 170303P00090500 P 03/03/17 90.5 0.00 0.28
TWX 170303P00091000 P 03/03/17 91.0 0.00 0.30
TWX 170303P00091500 P 03/03/17 91.5 0.00 0.33
TWX 170303P00092000 P 03/03/17 92.0 0.00 0.37
TWX 170303P00092500 P 03/03/17 92.5 0.01 0.43
TWX 170303P00093000 P 03/03/17 93.0 0.02 0.50
TWX 170303P00093500 P 03/03/17 93.5 0.08 0.56
TWX 170303P00094000 P 03/03/17 94.0 0.16 0.50
TWX 170303P00094500 P 03/03/17 94.5 0.26 0.76
TWX 170303P00095000 P 03/03/17 95.0 0.35 0.91
TWX 170303P00095500 P 03/03/17 95.5 0.48 1.18
TWX 170303P00096000 P 03/03/17 96.0 0.70 1.63
TWX 170303P00096500 P 03/03/17 96.5 0.96 1.94
TWX 170303P00097000 P 03/03/17 97.0 1.22 2.64
TWX 170303P00097500 P 03/03/17 97.5 1.55 3.10
TWX 170303P00098000 P 03/03/17 98.0 1.85 2.89
TWX 170303P00098500 P 03/03/17 98.5 2.08 4.05
TWX 170303P00099000 P 03/03/17 99.0 1.90 4.60
TWX 170303P00099500 P 03/03/17 99.5 1.65 5.70
TWX 170303P00100000 P 03/03/17 100.0 2.32 6.10
TWX 170303P00101000 P 03/03/17 101.0 2.95 7.40
TWX 170303P00102000 P 03/03/17 102.0 3.80 8.40
TWX 170303P00103000 P 03/03/17 103.0 5.25 9.10
TWX 170303P00104000 P 03/03/17 104.0 5.90 10.40
TWX 170303P00105000 P 03/03/17 105.0 7.20 11.10
TWX 170303P00106000 P 03/03/17 106.0 7.75 12.40
TWX 170303P00107000 P 03/03/17 107.0 9.25 13.05
TWX 170303P00108000 P 03/03/17 108.0 10.20 14.15
TWX 170303P00110000 P 03/03/17 110.0 12.15 16.15
TWX 170303P00115000 P 03/03/17 115.0 17.10 21.40
TWX 170303P00120000 P 03/03/17 120.0 21.75 26.40
TWX 170303P00125000 P 03/03/17 125.0 26.95 31.40
TWX 170303P00130000 P 03/03/17 130.0 33.10 35.30
TWX 170310C00085000 C 03/10/17 85.0 10.20 13.30
TWX 170310C00085500 C 03/10/17 85.5 8.70 13.20
TWX 170310C00086000 C 03/10/17 86.0 8.25 12.60
TWX 170310C00086500 C 03/10/17 86.5 7.85 12.20
TWX 170310C00087000 C 03/10/17 87.0 7.35 11.70
TWX 170310C00087500 C 03/10/17 87.5 6.85 11.20
TWX 170310C00088000 C 03/10/17 88.0 6.00 10.60
TWX 170310C00088500 C 03/10/17 88.5 5.75 9.75
TWX 170310C00089000 C 03/10/17 89.0 5.10 9.30
TWX 170310C00089500 C 03/10/17 89.5 4.50 8.70
TWX 170310C00090000 C 03/10/17 90.0 4.00 8.20
TWX 170310C00090500 C 03/10/17 90.5 3.50 7.80
TWX 170310C00091000 C 03/10/17 91.0 3.10 7.20
TWX 170310C00091500 C 03/10/17 91.5 2.50 7.10
TWX 170310C00092000 C 03/10/17 92.0 2.10 6.20
TWX 170310C00092500 C 03/10/17 92.5 1.70 5.30
TWX 170310C00093000 C 03/10/17 93.0 2.11 4.75
TWX 170310C00093500 C 03/10/17 93.5 1.73 4.35
TWX 170310C00094000 C 03/10/17 94.0 2.12 3.00
TWX 170310C00094500 C 03/10/17 94.5 1.08 2.62
TWX 170310C00095000 C 03/10/17 95.0 1.53 2.25
TWX 170310C00095500 C 03/10/17 95.5 1.22 2.02
TWX 170310C00096000 C 03/10/17 96.0 0.96 1.65
TWX 170310C00096500 C 03/10/17 96.5 0.71 1.21
TWX 170310C00097000 C 03/10/17 97.0 0.51 1.00
TWX 170310C00097500 C 03/10/17 97.5 0.38 0.84
TWX 170310C00098000 C 03/10/17 98.0 0.24 0.70
TWX 170310C00098500 C 03/10/17 98.5 0.14 0.58
TWX 170310C00099000 C 03/10/17 99.0 0.05 0.51
TWX 170310C00099500 C 03/10/17 99.5 0.02 0.44
TWX 170310C00100000 C 03/10/17 100.0 0.01 0.34
TWX 170310C00101000 C 03/10/17 101.0 0.00 0.25
TWX 170310C00102000 C 03/10/17 102.0 0.00 0.24
TWX 170310C00103000 C 03/10/17 103.0 0.00 0.23
TWX 170310C00104000 C 03/10/17 104.0 0.00 0.25
TWX 170310C00105000 C 03/10/17 105.0 0.00 1.17
TWX 170310C00106000 C 03/10/17 106.0 0.00 1.77
TWX 170310C00107000 C 03/10/17 107.0 0.00 1.78
TWX 170310C00108000 C 03/10/17 108.0 0.00 1.78
TWX 170310C00110000 C 03/10/17 110.0 0.00 1.79
TWX 170310C00115000 C 03/10/17 115.0 0.00 1.79
TWX 170310C00120000 C 03/10/17 120.0 0.00 1.77
TWX 170310C00125000 C 03/10/17 125.0 0.00 1.77
TWX 170310C00130000 C 03/10/17 130.0 0.00 0.54
TWX 170310P00085000 P 03/10/17 85.0 0.00 0.25
TWX 170310P00085500 P 03/10/17 85.5 0.00 0.25
TWX 170310P00086000 P 03/10/17 86.0 0.00 0.25
TWX 170310P00086500 P 03/10/17 86.5 0.00 0.26
TWX 170310P00087000 P 03/10/17 87.0 0.00 0.28
TWX 170310P00087500 P 03/10/17 87.5 0.00 0.23
TWX 170310P00088000 P 03/10/17 88.0 0.00 0.30
TWX 170310P00088500 P 03/10/17 88.5 0.00 0.34
TWX 170310P00089000 P 03/10/17 89.0 0.00 0.35
TWX 170310P00089500 P 03/10/17 89.5 0.00 0.35
TWX 170310P00090000 P 03/10/17 90.0 0.00 0.37
TWX 170310P00090500 P 03/10/17 90.5 0.00 0.41
TWX 170310P00091000 P 03/10/17 91.0 0.01 0.43
TWX 170310P00091500 P 03/10/17 91.5 0.02 0.48
TWX 170310P00092000 P 03/10/17 92.0 0.05 0.51
TWX 170310P00092500 P 03/10/17 92.5 0.07 0.56
TWX 170310P00093000 P 03/10/17 93.0 0.18 0.64
TWX 170310P00093500 P 03/10/17 93.5 0.27 0.73
TWX 170310P00094000 P 03/10/17 94.0 0.35 0.84
TWX 170310P00094500 P 03/10/17 94.5 0.43 0.99
TWX 170310P00095000 P 03/10/17 95.0 0.58 1.13
TWX 170310P00095500 P 03/10/17 95.5 0.71 1.18
TWX 170310P00096000 P 03/10/17 96.0 0.97 1.57
TWX 170310P00096500 P 03/10/17 96.5 1.20 1.94
TWX 170310P00097000 P 03/10/17 97.0 1.42 2.15
TWX 170310P00097500 P 03/10/17 97.5 1.66 2.79
TWX 170310P00098000 P 03/10/17 98.0 2.01 2.99
TWX 170310P00098500 P 03/10/17 98.5 1.71 3.35
TWX 170310P00099000 P 03/10/17 99.0 1.92 3.85
TWX 170310P00099500 P 03/10/17 99.5 2.39 4.30
TWX 170310P00100000 P 03/10/17 100.0 1.90 6.25
TWX 170310P00101000 P 03/10/17 101.0 2.85 7.40
TWX 170310P00102000 P 03/10/17 102.0 3.80 8.15
TWX 170310P00103000 P 03/10/17 103.0 5.30 9.15
TWX 170310P00104000 P 03/10/17 104.0 6.25 9.95
TWX 170310P00105000 P 03/10/17 105.0 7.10 11.40
TWX 170310P00106000 P 03/10/17 106.0 8.20 12.15
TWX 170310P00107000 P 03/10/17 107.0 9.20 13.15
TWX 170310P00108000 P 03/10/17 108.0 10.20 14.10
TWX 170310P00110000 P 03/10/17 110.0 12.25 16.00
TWX 170310P00115000 P 03/10/17 115.0 17.10 21.35
TWX 170310P00120000 P 03/10/17 120.0 21.95 26.40
TWX 170310P00125000 P 03/10/17 125.0 26.85 31.35
TWX 170310P00130000 P 03/10/17 130.0 33.00 35.40
TWX 170317C00050000 C 03/17/17 50.0 44.15 48.00
TWX 170317C00055000 C 03/17/17 55.0 39.05 42.90
TWX 170317C00060000 C 03/17/17 60.0 34.10 37.80
TWX 170317C00065000 C 03/17/17 65.0 29.15 32.80
TWX 170317C00070000 C 03/17/17 70.0 24.15 27.80
TWX 170317C00075000 C 03/17/17 75.0 19.25 22.90
TWX 170317C00080000 C 03/17/17 80.0 14.90 18.80
TWX 170317C00085000 C 03/17/17 85.0 9.20 13.60
TWX 170317C00087500 C 03/17/17 87.5 7.50 10.40
TWX 170317C00090000 C 03/17/17 90.0 5.15 6.95
TWX 170317C00092500 C 03/17/17 92.5 2.63 5.20
TWX 170317C00095000 C 03/17/17 95.0 1.53 2.43
TWX 170317C00097500 C 03/17/17 97.5 0.58 1.10
TWX 170317C00100000 C 03/17/17 100.0 0.13 0.36
TWX 170317C00105000 C 03/17/17 105.0 0.00 0.21
TWX 170317C00110000 C 03/17/17 110.0 0.00 0.53
TWX 170317C00115000 C 03/17/17 115.0 0.00 1.76
TWX 170317C00120000 C 03/17/17 120.0 0.00 1.77
TWX 170317C00125000 C 03/17/17 125.0 0.00 1.78
TWX 170317C00130000 C 03/17/17 130.0 0.00 1.77
TWX 170317C00135000 C 03/17/17 135.0 0.00 1.16
TWX 170317C00140000 C 03/17/17 140.0 0.00 0.50
TWX 170317P00050000 P 03/17/17 50.0 0.00 0.48
TWX 170317P00055000 P 03/17/17 55.0 0.00 1.77
TWX 170317P00060000 P 03/17/17 60.0 0.00 0.54
TWX 170317P00065000 P 03/17/17 65.0 0.00 0.52
TWX 170317P00070000 P 03/17/17 70.0 0.00 0.20
TWX 170317P00075000 P 03/17/17 75.0 0.00 0.49
TWX 170317P00080000 P 03/17/17 80.0 0.00 0.24
TWX 170317P00085000 P 03/17/17 85.0 0.01 0.12
TWX 170317P00087500 P 03/17/17 87.5 0.08 0.16
TWX 170317P00090000 P 03/17/17 90.0 0.21 0.46
TWX 170317P00092500 P 03/17/17 92.5 0.23 0.72
TWX 170317P00095000 P 03/17/17 95.0 0.77 1.24
TWX 170317P00097500 P 03/17/17 97.5 1.85 2.80
TWX 170317P00100000 P 03/17/17 100.0 2.84 5.35
TWX 170317P00105000 P 03/17/17 105.0 7.20 10.50
TWX 170317P00110000 P 03/17/17 110.0 12.20 15.40
TWX 170317P00115000 P 03/17/17 115.0 17.15 20.35
TWX 170317P00120000 P 03/17/17 120.0 22.20 25.35
TWX 170317P00125000 P 03/17/17 125.0 27.20 30.35
TWX 170317P00130000 P 03/17/17 130.0 32.25 35.50
TWX 170317P00135000 P 03/17/17 135.0 37.20 40.40
TWX 170317P00140000 P 03/17/17 140.0 42.30 45.35
TWX 170324C00085000 C 03/24/17 85.0 10.15 13.30
TWX 170324C00085500 C 03/24/17 85.5 8.80 13.20
TWX 170324C00086000 C 03/24/17 86.0 8.40 12.70
TWX 170324C00086500 C 03/24/17 86.5 7.90 12.20
TWX 170324C00087000 C 03/24/17 87.0 7.00 11.50
TWX 170324C00087500 C 03/24/17 87.5 6.80 11.20
TWX 170324C00088000 C 03/24/17 88.0 6.00 10.60
TWX 170324C00088500 C 03/24/17 88.5 5.55 9.75
TWX 170324C00089000 C 03/24/17 89.0 5.10 9.05
TWX 170324C00089500 C 03/24/17 89.5 4.50 9.00
TWX 170324C00090000 C 03/24/17 90.0 4.10 8.20
TWX 170324C00090500 C 03/24/17 90.5 3.70 7.75
TWX 170324C00091000 C 03/24/17 91.0 3.10 7.30
TWX 170324C00091500 C 03/24/17 91.5 3.60 6.30
TWX 170324C00092000 C 03/24/17 92.0 3.15 5.85
TWX 170324C00092500 C 03/24/17 92.5 2.82 5.30
TWX 170324C00093000 C 03/24/17 93.0 2.40 4.85
TWX 170324C00093500 C 03/24/17 93.5 2.10 4.35
TWX 170324C00094000 C 03/24/17 94.0 1.74 3.85
TWX 170324C00094500 C 03/24/17 94.5 2.13 2.93
TWX 170324C00095000 C 03/24/17 95.0 1.67 2.75
TWX 170324C00095500 C 03/24/17 95.5 1.63 2.32
TWX 170324C00096000 C 03/24/17 96.0 1.34 1.88
TWX 170324C00096500 C 03/24/17 96.5 1.13 1.63
TWX 170324C00097000 C 03/24/17 97.0 0.89 1.41
TWX 170324C00097500 C 03/24/17 97.5 0.34 1.49
TWX 170324C00098000 C 03/24/17 98.0 0.59 1.05
TWX 170324C00098500 C 03/24/17 98.5 0.45 0.91
TWX 170324C00099000 C 03/24/17 99.0 0.32 0.80
TWX 170324C00099500 C 03/24/17 99.5 0.23 0.67
TWX 170324C00100000 C 03/24/17 100.0 0.13 0.61
TWX 170324C00101000 C 03/24/17 101.0 0.02 0.49
TWX 170324C00102000 C 03/24/17 102.0 0.00 0.36
TWX 170324C00103000 C 03/24/17 103.0 0.00 0.27
TWX 170324C00104000 C 03/24/17 104.0 0.00 0.23
TWX 170324C00105000 C 03/24/17 105.0 0.00 0.25
TWX 170324C00106000 C 03/24/17 106.0 0.00 0.22
TWX 170324C00107000 C 03/24/17 107.0 0.00 2.11
TWX 170324C00108000 C 03/24/17 108.0 0.00 2.11
TWX 170324C00110000 C 03/24/17 110.0 0.00 2.11
TWX 170324C00115000 C 03/24/17 115.0 0.00 0.49
TWX 170324P00085000 P 03/24/17 85.0 0.00 0.27
TWX 170324P00085500 P 03/24/17 85.5 0.01 0.27
TWX 170324P00086000 P 03/24/17 86.0 0.01 0.30
TWX 170324P00086500 P 03/24/17 86.5 0.00 0.31
TWX 170324P00087000 P 03/24/17 87.0 0.02 0.33
TWX 170324P00087500 P 03/24/17 87.5 0.00 0.37
TWX 170324P00088000 P 03/24/17 88.0 0.00 0.40
TWX 170324P00088500 P 03/24/17 88.5 0.02 0.41
TWX 170324P00089000 P 03/24/17 89.0 0.01 0.46
TWX 170324P00089500 P 03/24/17 89.5 0.03 0.48
TWX 170324P00090000 P 03/24/17 90.0 0.04 0.53
TWX 170324P00090500 P 03/24/17 90.5 0.10 0.57
TWX 170324P00091000 P 03/24/17 91.0 0.16 0.62
TWX 170324P00091500 P 03/24/17 91.5 0.23 0.67
TWX 170324P00092000 P 03/24/17 92.0 0.29 0.75
TWX 170324P00092500 P 03/24/17 92.5 0.15 0.84
TWX 170324P00093000 P 03/24/17 93.0 0.20 0.94
TWX 170324P00093500 P 03/24/17 93.5 0.31 1.07
TWX 170324P00094000 P 03/24/17 94.0 0.65 1.21
TWX 170324P00094500 P 03/24/17 94.5 0.75 1.36
TWX 170324P00095000 P 03/24/17 95.0 0.85 1.53
TWX 170324P00095500 P 03/24/17 95.5 0.99 1.75
TWX 170324P00096000 P 03/24/17 96.0 1.19 1.99
TWX 170324P00096500 P 03/24/17 96.5 1.46 2.24
TWX 170324P00097000 P 03/24/17 97.0 1.71 2.79
TWX 170324P00097500 P 03/24/17 97.5 2.05 2.99
TWX 170324P00098000 P 03/24/17 98.0 1.82 3.25
TWX 170324P00098500 P 03/24/17 98.5 2.05 3.70
TWX 170324P00099000 P 03/24/17 99.0 2.31 4.10
TWX 170324P00099500 P 03/24/17 99.5 2.58 4.50
TWX 170324P00100000 P 03/24/17 100.0 3.10 4.90
TWX 170324P00101000 P 03/24/17 101.0 3.80 6.65
TWX 170324P00102000 P 03/24/17 102.0 3.90 7.95
TWX 170324P00103000 P 03/24/17 103.0 4.75 9.15
TWX 170324P00104000 P 03/24/17 104.0 5.70 10.00
TWX 170324P00105000 P 03/24/17 105.0 7.10 10.95
TWX 170324P00106000 P 03/24/17 106.0 7.80 12.40
TWX 170324P00107000 P 03/24/17 107.0 9.25 13.10
TWX 170324P00108000 P 03/24/17 108.0 10.25 14.10
TWX 170324P00110000 P 03/24/17 110.0 12.15 16.15
TWX 170324P00115000 P 03/24/17 115.0 18.30 20.10
TWX 170331C00085000 C 03/31/17 85.0 9.30 13.10
TWX 170331C00085500 C 03/31/17 85.5 8.80 13.20
TWX 170331C00086000 C 03/31/17 86.0 8.25 12.70
TWX 170331C00086500 C 03/31/17 86.5 7.50 12.05
TWX 170331C00087000 C 03/31/17 87.0 7.05 11.50
TWX 170331C00087500 C 03/31/17 87.5 6.50 11.05
TWX 170331C00088000 C 03/31/17 88.0 6.10 10.60
TWX 170331C00088500 C 03/31/17 88.5 5.50 9.75
TWX 170331C00089000 C 03/31/17 89.0 5.10 9.10
TWX 170331C00089500 C 03/31/17 89.5 4.50 8.90
TWX 170331C00090000 C 03/31/17 90.0 4.10 8.60
TWX 170331C00090500 C 03/31/17 90.5 3.70 7.95
TWX 170331C00091000 C 03/31/17 91.0 4.05 6.80
TWX 170331C00091500 C 03/31/17 91.5 3.70 6.35
TWX 170331C00092000 C 03/31/17 92.0 3.30 5.85
TWX 170331C00092500 C 03/31/17 92.5 2.90 5.35
TWX 170331C00093000 C 03/31/17 93.0 2.58 5.00
TWX 170331C00093500 C 03/31/17 93.5 2.40 4.45
TWX 170331C00094000 C 03/31/17 94.0 2.42 3.50
TWX 170331C00094500 C 03/31/17 94.5 2.32 3.00
TWX 170331C00095000 C 03/31/17 95.0 2.01 2.79
TWX 170331C00095500 C 03/31/17 95.5 1.51 2.92
TWX 170331C00096000 C 03/31/17 96.0 0.92 2.08
TWX 170331C00096500 C 03/31/17 96.5 1.04 1.81
TWX 170331C00097000 C 03/31/17 97.0 0.95 1.59
TWX 170331C00097500 C 03/31/17 97.5 0.74 1.38
TWX 170331C00098000 C 03/31/17 98.0 0.58 1.23
TWX 170331C00098500 C 03/31/17 98.5 0.40 1.07
TWX 170331C00099000 C 03/31/17 99.0 0.28 0.92
TWX 170331C00099500 C 03/31/17 99.5 0.18 0.80
TWX 170331C00100000 C 03/31/17 100.0 0.10 0.71
TWX 170331C00101000 C 03/31/17 101.0 0.10 0.56
TWX 170331C00102000 C 03/31/17 102.0 0.03 0.45
TWX 170331C00103000 C 03/31/17 103.0 0.00 0.33
TWX 170331C00104000 C 03/31/17 104.0 0.00 0.26
TWX 170331C00105000 C 03/31/17 105.0 0.00 0.25
TWX 170331C00106000 C 03/31/17 106.0 0.00 0.25
TWX 170331C00107000 C 03/31/17 107.0 0.00 0.24
TWX 170331C00110000 C 03/31/17 110.0 0.00 2.13
TWX 170331C00115000 C 03/31/17 115.0 0.00 0.67
TWX 170331P00085000 P 03/31/17 85.0 0.00 0.34
TWX 170331P00085500 P 03/31/17 85.5 0.01 0.36
TWX 170331P00086000 P 03/31/17 86.0 0.02 0.36
TWX 170331P00086500 P 03/31/17 86.5 0.02 0.40
TWX 170331P00087000 P 03/31/17 87.0 0.03 0.40
TWX 170331P00087500 P 03/31/17 87.5 0.02 0.44
TWX 170331P00088000 P 03/31/17 88.0 0.03 0.47
TWX 170331P00088500 P 03/31/17 88.5 0.03 0.51
TWX 170331P00089000 P 03/31/17 89.0 0.05 0.54
TWX 170331P00089500 P 03/31/17 89.5 0.12 0.56
TWX 170331P00090000 P 03/31/17 90.0 0.13 0.61
TWX 170331P00090500 P 03/31/17 90.5 0.20 0.66
TWX 170331P00091000 P 03/31/17 91.0 0.26 0.72
TWX 170331P00091500 P 03/31/17 91.5 0.33 0.79
TWX 170331P00092000 P 03/31/17 92.0 0.40 0.88
TWX 170331P00092500 P 03/31/17 92.5 0.44 0.97
TWX 170331P00093000 P 03/31/17 93.0 0.43 1.08
TWX 170331P00093500 P 03/31/17 93.5 0.54 1.22
TWX 170331P00094000 P 03/31/17 94.0 0.69 1.37
TWX 170331P00094500 P 03/31/17 94.5 0.73 1.53
TWX 170331P00095000 P 03/31/17 95.0 0.68 1.71
TWX 170331P00095500 P 03/31/17 95.5 1.11 1.92
TWX 170331P00096000 P 03/31/17 96.0 1.31 2.17
TWX 170331P00096500 P 03/31/17 96.5 1.14 2.40
TWX 170331P00097000 P 03/31/17 97.0 1.90 2.84
TWX 170331P00097500 P 03/31/17 97.5 2.07 3.05
TWX 170331P00098000 P 03/31/17 98.0 2.31 3.45
TWX 170331P00098500 P 03/31/17 98.5 2.08 3.85
TWX 170331P00099000 P 03/31/17 99.0 2.19 4.80
TWX 170331P00099500 P 03/31/17 99.5 2.82 5.30
TWX 170331P00100000 P 03/31/17 100.0 3.10 5.75
TWX 170331P00101000 P 03/31/17 101.0 3.90 6.65
TWX 170331P00102000 P 03/31/17 102.0 3.90 8.25
TWX 170331P00103000 P 03/31/17 103.0 4.95 9.40
TWX 170331P00104000 P 03/31/17 104.0 5.85 10.25
TWX 170331P00105000 P 03/31/17 105.0 6.70 11.05
TWX 170331P00106000 P 03/31/17 106.0 8.15 12.05
TWX 170331P00107000 P 03/31/17 107.0 9.25 13.10
TWX 170331P00110000 P 03/31/17 110.0 12.10 16.40
TWX 170331P00115000 P 03/31/17 115.0 18.15 20.25
TWX 170421C00040000 C 04/21/17 40.0 54.45 57.60
TWX 170421C00042500 C 04/21/17 42.5 51.90 55.45
TWX 170421C00045000 C 04/21/17 45.0 49.40 53.10
TWX 170421C00047500 C 04/21/17 47.5 46.75 50.20
TWX 170421C00050000 C 04/21/17 50.0 44.15 47.80
TWX 170421C00055000 C 04/21/17 55.0 39.15 43.00
TWX 170421C00060000 C 04/21/17 60.0 34.15 37.80
TWX 170421C00065000 C 04/21/17 65.0 29.25 32.80
TWX 170421C00067500 C 04/21/17 67.5 26.80 30.30
TWX 170421C00070000 C 04/21/17 70.0 24.95 27.45
TWX 170421C00072500 C 04/21/17 72.5 21.55 25.50
TWX 170421C00075000 C 04/21/17 75.0 20.00 22.40
TWX 170421C00077500 C 04/21/17 77.5 17.75 20.00
TWX 170421C00080000 C 04/21/17 80.0 15.20 17.30
TWX 170421C00082500 C 04/21/17 82.5 13.00 15.20
TWX 170421C00085000 C 04/21/17 85.0 9.15 12.60
TWX 170421C00087500 C 04/21/17 87.5 6.80 11.30
TWX 170421C00090000 C 04/21/17 90.0 6.20 7.25
TWX 170421C00092500 C 04/21/17 92.5 4.25 5.10
TWX 170421C00095000 C 04/21/17 95.0 2.62 3.15
TWX 170421C00097500 C 04/21/17 97.5 1.41 1.70
TWX 170421C00100000 C 04/21/17 100.0 0.61 0.78
TWX 170421C00105000 C 04/21/17 105.0 0.03 0.20
TWX 170421C00110000 C 04/21/17 110.0 0.00 0.16
TWX 170421C00115000 C 04/21/17 115.0 0.00 0.55
TWX 170421C00120000 C 04/21/17 120.0 0.00 0.55
TWX 170421C00125000 C 04/21/17 125.0 0.00 0.12
TWX 170421C00130000 C 04/21/17 130.0 0.00 0.11
TWX 170421P00040000 P 04/21/17 40.0 0.00 0.09
TWX 170421P00042500 P 04/21/17 42.5 0.00 0.55
TWX 170421P00045000 P 04/21/17 45.0 0.00 0.11
TWX 170421P00047500 P 04/21/17 47.5 0.00 1.80
TWX 170421P00050000 P 04/21/17 50.0 0.00 0.11
TWX 170421P00055000 P 04/21/17 55.0 0.00 0.12
TWX 170421P00060000 P 04/21/17 60.0 0.00 0.14
TWX 170421P00065000 P 04/21/17 65.0 0.00 0.15
TWX 170421P00067500 P 04/21/17 67.5 0.00 0.15
TWX 170421P00070000 P 04/21/17 70.0 0.00 0.15
TWX 170421P00072500 P 04/21/17 72.5 0.00 0.18
TWX 170421P00075000 P 04/21/17 75.0 0.00 0.13
TWX 170421P00077500 P 04/21/17 77.5 0.05 0.17
TWX 170421P00080000 P 04/21/17 80.0 0.00 0.15
TWX 170421P00082500 P 04/21/17 82.5 0.10 0.29
TWX 170421P00085000 P 04/21/17 85.0 0.12 0.40
TWX 170421P00087500 P 04/21/17 87.5 0.22 0.57
TWX 170421P00090000 P 04/21/17 90.0 0.50 0.82
TWX 170421P00092500 P 04/21/17 92.5 0.81 1.14
TWX 170421P00095000 P 04/21/17 95.0 1.50 2.03
TWX 170421P00097500 P 04/21/17 97.5 2.72 3.10
TWX 170421P00100000 P 04/21/17 100.0 4.15 5.10
TWX 170421P00105000 P 04/21/17 105.0 6.80 11.40
TWX 170421P00110000 P 04/21/17 110.0 12.20 15.50
TWX 170421P00115000 P 04/21/17 115.0 17.20 20.50
TWX 170421P00120000 P 04/21/17 120.0 22.30 25.65
TWX 170421P00125000 P 04/21/17 125.0 27.25 30.70
TWX 170421P00130000 P 04/21/17 130.0 33.00 35.30
TWX 170616C00040000 C 06/16/17 40.0 54.00 58.65
TWX 170616C00042500 C 06/16/17 42.5 51.50 56.05
TWX 170616C00045000 C 06/16/17 45.0 49.00 53.65
TWX 170616C00047500 C 06/16/17 47.5 46.50 51.15
TWX 170616C00050000 C 06/16/17 50.0 44.00 48.65
TWX 170616C00055000 C 06/16/17 55.0 39.00 43.45
TWX 170616C00060000 C 06/16/17 60.0 34.00 38.45
TWX 170616C00065000 C 06/16/17 65.0 29.00 33.70
TWX 170616C00067500 C 06/16/17 67.5 26.50 31.20
TWX 170616C00070000 C 06/16/17 70.0 25.05 27.35
TWX 170616C00072500 C 06/16/17 72.5 22.55 24.95
TWX 170616C00075000 C 06/16/17 75.0 20.35 22.70
TWX 170616C00077500 C 06/16/17 77.5 16.60 20.25
TWX 170616C00080000 C 06/16/17 80.0 14.20 18.30
TWX 170616C00082500 C 06/16/17 82.5 11.95 16.30
TWX 170616C00085000 C 06/16/17 85.0 10.90 12.40
TWX 170616C00087500 C 06/16/17 87.5 8.00 9.70
TWX 170616C00090000 C 06/16/17 90.0 7.00 8.00
TWX 170616C00092500 C 06/16/17 92.5 5.15 6.15
TWX 170616C00095000 C 06/16/17 95.0 3.60 4.45
TWX 170616C00097500 C 06/16/17 97.5 2.23 2.97
TWX 170616C00100000 C 06/16/17 100.0 1.50 1.75
TWX 170616C00105000 C 06/16/17 105.0 0.42 0.70
TWX 170616C00110000 C 06/16/17 110.0 0.01 0.31
TWX 170616C00115000 C 06/16/17 115.0 0.00 4.75
TWX 170616C00120000 C 06/16/17 120.0 0.00 0.05
TWX 170616C00125000 C 06/16/17 125.0 0.00 1.80
TWX 170616C00130000 C 06/16/17 130.0 0.00 0.55
TWX 170616P00040000 P 06/16/17 40.0 0.00 0.70
TWX 170616P00042500 P 06/16/17 42.5 0.00 1.80
TWX 170616P00045000 P 06/16/17 45.0 0.00 4.75
TWX 170616P00047500 P 06/16/17 47.5 0.00 1.80
TWX 170616P00050000 P 06/16/17 50.0 0.00 0.10
TWX 170616P00055000 P 06/16/17 55.0 0.00 1.80
TWX 170616P00060000 P 06/16/17 60.0 0.00 4.50
TWX 170616P00065000 P 06/16/17 65.0 0.00 0.18
TWX 170616P00067500 P 06/16/17 67.5 0.00 0.18
TWX 170616P00070000 P 06/16/17 70.0 0.00 0.20
TWX 170616P00072500 P 06/16/17 72.5 0.01 0.26
TWX 170616P00075000 P 06/16/17 75.0 0.02 0.36
TWX 170616P00077500 P 06/16/17 77.5 0.05 0.42
TWX 170616P00080000 P 06/16/17 80.0 0.14 0.53
TWX 170616P00082500 P 06/16/17 82.5 0.32 0.70
TWX 170616P00085000 P 06/16/17 85.0 0.46 0.88
TWX 170616P00087500 P 06/16/17 87.5 0.93 1.08
TWX 170616P00090000 P 06/16/17 90.0 1.25 1.71
TWX 170616P00092500 P 06/16/17 92.5 1.90 2.41
TWX 170616P00095000 P 06/16/17 95.0 2.72 3.20
TWX 170616P00097500 P 06/16/17 97.5 3.90 4.55
TWX 170616P00100000 P 06/16/17 100.0 5.35 6.25
TWX 170616P00105000 P 06/16/17 105.0 8.40 10.95
TWX 170616P00110000 P 06/16/17 110.0 11.90 16.20
TWX 170616P00115000 P 06/16/17 115.0 16.80 21.35
TWX 170616P00120000 P 06/16/17 120.0 21.80 26.35
TWX 170616P00125000 P 06/16/17 125.0 26.75 31.40
TWX 170616P00130000 P 06/16/17 130.0 32.25 36.40
TWX 170721C00045000 C 07/21/17 45.0 49.00 53.80
TWX 170721C00050000 C 07/21/17 50.0 44.00 48.65
TWX 170721C00055000 C 07/21/17 55.0 39.00 43.65
TWX 170721C00060000 C 07/21/17 60.0 34.00 38.65
TWX 170721C00065000 C 07/21/17 65.0 29.00 33.70
TWX 170721C00070000 C 07/21/17 70.0 24.00 28.65
TWX 170721C00075000 C 07/21/17 75.0 19.10 23.65
TWX 170721C00080000 C 07/21/17 80.0 14.50 18.95
TWX 170721C00082500 C 07/21/17 82.5 12.40 16.30
TWX 170721C00085000 C 07/21/17 85.0 10.45 13.45
TWX 170721C00087500 C 07/21/17 87.5 8.95 11.25
TWX 170721C00090000 C 07/21/17 90.0 7.35 8.45
TWX 170721C00092500 C 07/21/17 92.5 5.60 6.60
TWX 170721C00095000 C 07/21/17 95.0 4.10 4.95
TWX 170721C00097500 C 07/21/17 97.5 2.81 3.60
TWX 170721C00100000 C 07/21/17 100.0 1.81 2.55
TWX 170721C00105000 C 07/21/17 105.0 0.56 1.06
TWX 170721C00110000 C 07/21/17 110.0 0.01 0.25
TWX 170721C00115000 C 07/21/17 115.0 0.00 0.32
TWX 170721C00120000 C 07/21/17 120.0 0.00 1.80
TWX 170721C00125000 C 07/21/17 125.0 0.00 1.80
TWX 170721C00130000 C 07/21/17 130.0 0.00 4.75
TWX 170721C00135000 C 07/21/17 135.0 0.00 0.50
TWX 170721P00045000 P 07/21/17 45.0 0.00 1.39
TWX 170721P00050000 P 07/21/17 50.0 0.00 4.75
TWX 170721P00055000 P 07/21/17 55.0 0.00 4.75
TWX 170721P00060000 P 07/21/17 60.0 0.00 1.80
TWX 170721P00065000 P 07/21/17 65.0 0.00 0.17
TWX 170721P00070000 P 07/21/17 70.0 0.01 0.27
TWX 170721P00075000 P 07/21/17 75.0 0.05 0.48
TWX 170721P00080000 P 07/21/17 80.0 0.27 0.74
TWX 170721P00082500 P 07/21/17 82.5 0.48 0.93
TWX 170721P00085000 P 07/21/17 85.0 0.75 1.26
TWX 170721P00087500 P 07/21/17 87.5 1.11 1.67
TWX 170721P00090000 P 07/21/17 90.0 1.57 2.23
TWX 170721P00092500 P 07/21/17 92.5 2.23 3.05
TWX 170721P00095000 P 07/21/17 95.0 3.15 4.00
TWX 170721P00097500 P 07/21/17 97.5 4.25 5.30
TWX 170721P00100000 P 07/21/17 100.0 5.70 6.70
TWX 170721P00105000 P 07/21/17 105.0 9.20 11.25
TWX 170721P00110000 P 07/21/17 110.0 12.10 16.50
TWX 170721P00115000 P 07/21/17 115.0 17.00 21.50
TWX 170721P00120000 P 07/21/17 120.0 21.85 26.40
TWX 170721P00125000 P 07/21/17 125.0 26.85 31.40
TWX 170721P00130000 P 07/21/17 130.0 31.80 36.40
TWX 170721P00135000 P 07/21/17 135.0 37.10 41.10
TWX 180119C00030000 C 01/19/18 30.0 64.00 68.80
TWX 180119C00032500 C 01/19/18 32.5 61.50 66.20
TWX 180119C00035000 C 01/19/18 35.0 59.00 63.80
TWX 180119C00037500 C 01/19/18 37.5 56.50 61.20
TWX 180119C00040000 C 01/19/18 40.0 54.00 58.80
TWX 180119C00042500 C 01/19/18 42.5 51.50 56.20
TWX 180119C00045000 C 01/19/18 45.0 49.00 53.80
TWX 180119C00047500 C 01/19/18 47.5 46.50 51.20
TWX 180119C00050000 C 01/19/18 50.0 44.00 48.70
TWX 180119C00052500 C 01/19/18 52.5 41.50 46.20
TWX 180119C00055000 C 01/19/18 55.0 39.00 43.80
TWX 180119C00057500 C 01/19/18 57.5 36.50 41.20
TWX 180119C00060000 C 01/19/18 60.0 34.10 38.80
TWX 180119C00062500 C 01/19/18 62.5 31.50 36.25
TWX 180119C00065000 C 01/19/18 65.0 29.25 33.90
TWX 180119C00067500 C 01/19/18 67.5 27.00 31.50
TWX 180119C00070000 C 01/19/18 70.0 24.70 29.40
TWX 180119C00072500 C 01/19/18 72.5 22.50 27.00
TWX 180119C00075000 C 01/19/18 75.0 20.55 24.10
TWX 180119C00077500 C 01/19/18 77.5 18.40 21.90
TWX 180119C00080000 C 01/19/18 80.0 17.35 19.45
TWX 180119C00082500 C 01/19/18 82.5 15.30 17.50
TWX 180119C00085000 C 01/19/18 85.0 13.40 15.65
TWX 180119C00087500 C 01/19/18 87.5 11.55 13.85
TWX 180119C00090000 C 01/19/18 90.0 10.05 11.50
TWX 180119C00092500 C 01/19/18 92.5 8.45 10.25
TWX 180119C00095000 C 01/19/18 95.0 7.25 8.90
TWX 180119C00097500 C 01/19/18 97.5 6.15 7.55
TWX 180119C00100000 C 01/19/18 100.0 4.90 5.85
TWX 180119C00105000 C 01/19/18 105.0 2.55 3.65
TWX 180119C00110000 C 01/19/18 110.0 1.30 2.05
TWX 180119C00115000 C 01/19/18 115.0 0.31 1.06
TWX 180119C00120000 C 01/19/18 120.0 0.00 0.43
TWX 180119C00125000 C 01/19/18 125.0 0.00 1.25
TWX 180119P00030000 P 01/19/18 30.0 0.00 4.75
TWX 180119P00032500 P 01/19/18 32.5 0.00 4.75
TWX 180119P00035000 P 01/19/18 35.0 0.00 4.75
TWX 180119P00037500 P 01/19/18 37.5 0.00 4.75
TWX 180119P00040000 P 01/19/18 40.0 0.01 4.75
TWX 180119P00042500 P 01/19/18 42.5 0.00 4.75
TWX 180119P00045000 P 01/19/18 45.0 0.00 4.75
TWX 180119P00047500 P 01/19/18 47.5 0.00 1.50
TWX 180119P00050000 P 01/19/18 50.0 0.00 1.00
TWX 180119P00052500 P 01/19/18 52.5 0.00 0.32
TWX 180119P00055000 P 01/19/18 55.0 0.01 0.40
TWX 180119P00057500 P 01/19/18 57.5 0.06 0.53
TWX 180119P00060000 P 01/19/18 60.0 0.30 0.50
TWX 180119P00062500 P 01/19/18 62.5 0.30 0.88
TWX 180119P00065000 P 01/19/18 65.0 0.31 1.10
TWX 180119P00067500 P 01/19/18 67.5 0.83 1.03
TWX 180119P00070000 P 01/19/18 70.0 1.05 1.29
TWX 180119P00072500 P 01/19/18 72.5 1.30 1.80
TWX 180119P00075000 P 01/19/18 75.0 1.60 1.90
TWX 180119P00077500 P 01/19/18 77.5 1.96 2.35
TWX 180119P00080000 P 01/19/18 80.0 2.50 2.99
TWX 180119P00082500 P 01/19/18 82.5 2.88 3.80
TWX 180119P00085000 P 01/19/18 85.0 3.35 4.40
TWX 180119P00087500 P 01/19/18 87.5 4.10 5.15
TWX 180119P00090000 P 01/19/18 90.0 5.30 5.40
TWX 180119P00092500 P 01/19/18 92.5 5.75 6.80
TWX 180119P00095000 P 01/19/18 95.0 6.70 7.55
TWX 180119P00097500 P 01/19/18 97.5 7.30 9.00
TWX 180119P00100000 P 01/19/18 100.0 8.55 10.25
TWX 180119P00105000 P 01/19/18 105.0 11.00 13.00
TWX 180119P00110000 P 01/19/18 110.0 14.55 16.50
TWX 180119P00115000 P 01/19/18 115.0 17.50 22.00
TWX 180119P00120000 P 01/19/18 120.0 22.15 26.50
TWX 180119P00125000 P 01/19/18 125.0 26.85 31.40
TWX 190118C00040000 C 01/18/19 40.0 54.00 58.80
TWX 190118C00042500 C 01/18/19 42.5 51.50 56.35
TWX 190118C00045000 C 01/18/19 45.0 49.00 53.80
TWX 190118C00047500 C 01/18/19 47.5 46.50 51.35
TWX 190118C00050000 C 01/18/19 50.0 44.00 48.80
TWX 190118C00055000 C 01/18/19 55.0 39.10 44.00
TWX 190118C00060000 C 01/18/19 60.0 34.50 39.00
TWX 190118C00065000 C 01/18/19 65.0 30.10 34.50
TWX 190118C00067500 C 01/18/19 67.5 27.70 32.50
TWX 190118C00070000 C 01/18/19 70.0 26.50 28.45
TWX 190118C00072500 C 01/18/19 72.5 24.45 26.45
TWX 190118C00075000 C 01/18/19 75.0 22.40 24.40
TWX 190118C00077500 C 01/18/19 77.5 20.50 22.50
TWX 190118C00080000 C 01/18/19 80.0 18.65 20.65
TWX 190118C00082500 C 01/18/19 82.5 16.95 18.85
TWX 190118C00085000 C 01/18/19 85.0 15.40 17.15
TWX 190118C00087500 C 01/18/19 87.5 13.80 15.70
TWX 190118C00090000 C 01/18/19 90.0 12.40 14.15
TWX 190118C00092500 C 01/18/19 92.5 11.00 12.75
TWX 190118C00095000 C 01/18/19 95.0 9.65 11.35
TWX 190118C00097500 C 01/18/19 97.5 8.35 9.95
TWX 190118C00100000 C 01/18/19 100.0 7.10 8.65
TWX 190118C00105000 C 01/18/19 105.0 5.10 6.25
TWX 190118C00110000 C 01/18/19 110.0 2.78 4.10
TWX 190118C00115000 C 01/18/19 115.0 1.60 2.53
TWX 190118C00120000 C 01/18/19 120.0 0.37 1.42
TWX 190118C00125000 C 01/18/19 125.0 0.10 0.75
TWX 190118C00130000 C 01/18/19 130.0 0.01 0.38
TWX 190118P00040000 P 01/18/19 40.0 0.00 0.60
TWX 190118P00042500 P 01/18/19 42.5 0.05 0.48
TWX 190118P00045000 P 01/18/19 45.0 0.05 0.61
TWX 190118P00047500 P 01/18/19 47.5 0.30 0.79
TWX 190118P00050000 P 01/18/19 50.0 0.40 0.80
TWX 190118P00055000 P 01/18/19 55.0 0.60 1.20
TWX 190118P00060000 P 01/18/19 60.0 0.80 1.59
TWX 190118P00065000 P 01/18/19 65.0 1.31 2.10
TWX 190118P00067500 P 01/18/19 67.5 1.36 2.40
TWX 190118P00070000 P 01/18/19 70.0 2.00 2.78
TWX 190118P00072500 P 01/18/19 72.5 2.20 3.25
TWX 190118P00075000 P 01/18/19 75.0 2.70 3.75
TWX 190118P00077500 P 01/18/19 77.5 3.25 4.35
TWX 190118P00080000 P 01/18/19 80.0 3.85 5.00
TWX 190118P00082500 P 01/18/19 82.5 4.50 5.75
TWX 190118P00085000 P 01/18/19 85.0 5.30 6.65
TWX 190118P00087500 P 01/18/19 87.5 6.15 7.60
TWX 190118P00090000 P 01/18/19 90.0 7.00 8.60
TWX 190118P00092500 P 01/18/19 92.5 8.00 9.65
TWX 190118P00095000 P 01/18/19 95.0 9.05 10.65
TWX 190118P00097500 P 01/18/19 97.5 10.25 11.80
TWX 190118P00100000 P 01/18/19 100.0 11.25 13.15
TWX 190118P00105000 P 01/18/19 105.0 13.80 15.80
TWX 190118P00110000 P 01/18/19 110.0 16.70 18.65
TWX 190118P00115000 P 01/18/19 115.0 20.05 22.05
TWX 190118P00120000 P 01/18/19 120.0 23.85 25.95
TWX 190118P00125000 P 01/18/19 125.0 27.10 31.40
TWX 190118P00130000 P 01/18/19 130.0 31.55 36.40

OPRA data is delayed 15 minutes.