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 (2015-05-08)Premium Content

Time Warner (TWX)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150807C00065000 C 08/07/15 65.0 22.10 23.55
TWX 150807C00070000 C 08/07/15 70.0 17.15 18.60
TWX 150807C00072500 C 08/07/15 72.5 15.45 16.15
TWX 150807C00074000 C 08/07/15 74.0 13.95 14.60
TWX 150807C00075000 C 08/07/15 75.0 12.85 13.60
TWX 150807C00076000 C 08/07/15 76.0 11.95 12.65
TWX 150807C00076500 C 08/07/15 76.5 11.45 12.15
TWX 150807C00077000 C 08/07/15 77.0 10.95 11.80
TWX 150807C00077500 C 08/07/15 77.5 10.40 11.30
TWX 150807C00078000 C 08/07/15 78.0 9.95 10.75
TWX 150807C00078500 C 08/07/15 78.5 9.50 10.05
TWX 150807C00079000 C 08/07/15 79.0 9.00 9.55
TWX 150807C00079500 C 08/07/15 79.5 8.50 9.70
TWX 150807C00080000 C 08/07/15 80.0 8.05 9.20
TWX 150807C00080500 C 08/07/15 80.5 7.55 8.70
TWX 150807C00081000 C 08/07/15 81.0 7.05 7.85
TWX 150807C00081500 C 08/07/15 81.5 6.60 7.40
TWX 150807C00082000 C 08/07/15 82.0 6.10 6.90
TWX 150807C00082500 C 08/07/15 82.5 5.65 6.00
TWX 150807C00083000 C 08/07/15 83.0 5.20 5.50
TWX 150807C00083500 C 08/07/15 83.5 4.75 5.05
TWX 150807C00084000 C 08/07/15 84.0 4.30 4.60
TWX 150807C00084500 C 08/07/15 84.5 3.85 4.20
TWX 150807C00085000 C 08/07/15 85.0 3.45 3.75
TWX 150807C00085500 C 08/07/15 85.5 3.05 3.35
TWX 150807C00086000 C 08/07/15 86.0 2.74 2.90
TWX 150807C00086500 C 08/07/15 86.5 2.31 2.55
TWX 150807C00087000 C 08/07/15 87.0 2.03 2.20
TWX 150807C00087500 C 08/07/15 87.5 1.73 1.89
TWX 150807C00088000 C 08/07/15 88.0 1.45 1.60
TWX 150807C00088500 C 08/07/15 88.5 1.20 1.34
TWX 150807C00089000 C 08/07/15 89.0 0.96 1.11
TWX 150807C00089500 C 08/07/15 89.5 0.80 0.90
TWX 150807C00090000 C 08/07/15 90.0 0.64 0.73
TWX 150807C00090500 C 08/07/15 90.5 0.52 0.59
TWX 150807C00091000 C 08/07/15 91.0 0.41 0.47
TWX 150807C00091500 C 08/07/15 91.5 0.34 0.39
TWX 150807C00092000 C 08/07/15 92.0 0.27 0.31
TWX 150807C00092500 C 08/07/15 92.5 0.21 0.26
TWX 150807C00093000 C 08/07/15 93.0 0.17 0.23
TWX 150807C00093500 C 08/07/15 93.5 0.14 0.19
TWX 150807C00094000 C 08/07/15 94.0 0.12 0.18
TWX 150807C00094500 C 08/07/15 94.5 0.10 0.25
TWX 150807C00095000 C 08/07/15 95.0 0.08 0.16
TWX 150807C00095500 C 08/07/15 95.5 0.03 0.25
TWX 150807C00096000 C 08/07/15 96.0 0.03 0.25
TWX 150807C00097000 C 08/07/15 97.0 0.02 0.25
TWX 150807C00098000 C 08/07/15 98.0 0.01 0.25
TWX 150807C00099000 C 08/07/15 99.0 0.01 0.25
TWX 150807C00100000 C 08/07/15 100.0 0.00 0.26
TWX 150807C00101000 C 08/07/15 101.0 0.00 0.26
TWX 150807C00105000 C 08/07/15 105.0 0.00 0.28
TWX 150807P00065000 P 08/07/15 65.0 0.00 0.27
TWX 150807P00070000 P 08/07/15 70.0 0.00 0.27
TWX 150807P00072500 P 08/07/15 72.5 0.00 0.25
TWX 150807P00074000 P 08/07/15 74.0 0.01 0.24
TWX 150807P00075000 P 08/07/15 75.0 0.01 0.25
TWX 150807P00076000 P 08/07/15 76.0 0.02 0.25
TWX 150807P00076500 P 08/07/15 76.5 0.03 0.20
TWX 150807P00077000 P 08/07/15 77.0 0.03 0.25
TWX 150807P00077500 P 08/07/15 77.5 0.04 0.19
TWX 150807P00078000 P 08/07/15 78.0 0.05 0.15
TWX 150807P00078500 P 08/07/15 78.5 0.06 0.24
TWX 150807P00079000 P 08/07/15 79.0 0.08 0.17
TWX 150807P00079500 P 08/07/15 79.5 0.09 0.21
TWX 150807P00080000 P 08/07/15 80.0 0.12 0.15
TWX 150807P00080500 P 08/07/15 80.5 0.12 0.23
TWX 150807P00081000 P 08/07/15 81.0 0.14 0.23
TWX 150807P00081500 P 08/07/15 81.5 0.16 0.23
TWX 150807P00082000 P 08/07/15 82.0 0.18 0.25
TWX 150807P00082500 P 08/07/15 82.5 0.21 0.28
TWX 150807P00083000 P 08/07/15 83.0 0.25 0.32
TWX 150807P00083500 P 08/07/15 83.5 0.29 0.36
TWX 150807P00084000 P 08/07/15 84.0 0.36 0.40
TWX 150807P00084500 P 08/07/15 84.5 0.42 0.49
TWX 150807P00085000 P 08/07/15 85.0 0.49 0.58
TWX 150807P00085500 P 08/07/15 85.5 0.59 0.68
TWX 150807P00086000 P 08/07/15 86.0 0.70 0.80
TWX 150807P00086500 P 08/07/15 86.5 0.83 0.93
TWX 150807P00087000 P 08/07/15 87.0 0.98 1.12
TWX 150807P00087500 P 08/07/15 87.5 1.16 1.31
TWX 150807P00088000 P 08/07/15 88.0 1.37 1.50
TWX 150807P00088500 P 08/07/15 88.5 1.62 1.79
TWX 150807P00089000 P 08/07/15 89.0 1.90 2.08
TWX 150807P00089500 P 08/07/15 89.5 2.16 2.39
TWX 150807P00090000 P 08/07/15 90.0 2.55 2.68
TWX 150807P00090500 P 08/07/15 90.5 2.91 3.10
TWX 150807P00091000 P 08/07/15 91.0 3.25 3.50
TWX 150807P00091500 P 08/07/15 91.5 3.60 3.95
TWX 150807P00092000 P 08/07/15 92.0 4.05 4.35
TWX 150807P00092500 P 08/07/15 92.5 4.50 4.80
TWX 150807P00093000 P 08/07/15 93.0 4.85 5.30
TWX 150807P00093500 P 08/07/15 93.5 4.85 5.75
TWX 150807P00094000 P 08/07/15 94.0 5.05 6.20
TWX 150807P00094500 P 08/07/15 94.5 5.55 6.70
TWX 150807P00095000 P 08/07/15 95.0 5.95 7.20
TWX 150807P00095500 P 08/07/15 95.5 6.45 7.70
TWX 150807P00096000 P 08/07/15 96.0 7.00 8.15
TWX 150807P00097000 P 08/07/15 97.0 7.95 9.10
TWX 150807P00098000 P 08/07/15 98.0 8.95 10.15
TWX 150807P00099000 P 08/07/15 99.0 9.95 11.20
TWX 150807P00100000 P 08/07/15 100.0 10.65 12.30
TWX 150807P00101000 P 08/07/15 101.0 11.65 13.30
TWX 150807P00105000 P 08/07/15 105.0 14.95 17.90
TWX 150814C00065000 C 08/14/15 65.0 22.15 24.85
TWX 150814C00070000 C 08/14/15 70.0 17.00 18.65
TWX 150814C00075000 C 08/14/15 75.0 12.85 13.70
TWX 150814C00076500 C 08/14/15 76.5 11.45 12.30
TWX 150814C00077000 C 08/14/15 77.0 11.00 11.55
TWX 150814C00077500 C 08/14/15 77.5 10.45 11.05
TWX 150814C00078000 C 08/14/15 78.0 10.00 10.55
TWX 150814C00078500 C 08/14/15 78.5 9.40 10.75
TWX 150814C00079000 C 08/14/15 79.0 9.00 9.60
TWX 150814C00079500 C 08/14/15 79.5 8.55 9.05
TWX 150814C00080000 C 08/14/15 80.0 8.05 8.90
TWX 150814C00080500 C 08/14/15 80.5 7.60 8.05
TWX 150814C00081000 C 08/14/15 81.0 7.10 7.95
TWX 150814C00081500 C 08/14/15 81.5 6.65 7.00
TWX 150814C00082000 C 08/14/15 82.0 6.20 6.55
TWX 150814C00082500 C 08/14/15 82.5 5.75 6.10
TWX 150814C00083000 C 08/14/15 83.0 5.30 5.60
TWX 150814C00083500 C 08/14/15 83.5 4.85 5.20
TWX 150814C00084000 C 08/14/15 84.0 4.45 4.75
TWX 150814C00084500 C 08/14/15 84.5 4.00 4.30
TWX 150814C00085000 C 08/14/15 85.0 3.60 3.85
TWX 150814C00085500 C 08/14/15 85.5 3.20 3.50
TWX 150814C00086000 C 08/14/15 86.0 2.86 3.15
TWX 150814C00086500 C 08/14/15 86.5 2.51 2.70
TWX 150814C00087000 C 08/14/15 87.0 2.19 2.40
TWX 150814C00087500 C 08/14/15 87.5 1.89 2.08
TWX 150814C00088000 C 08/14/15 88.0 1.61 1.79
TWX 150814C00088500 C 08/14/15 88.5 1.40 1.52
TWX 150814C00089000 C 08/14/15 89.0 1.15 1.31
TWX 150814C00089500 C 08/14/15 89.5 0.98 1.10
TWX 150814C00090000 C 08/14/15 90.0 0.80 0.92
TWX 150814C00090500 C 08/14/15 90.5 0.65 0.76
TWX 150814C00091000 C 08/14/15 91.0 0.54 0.62
TWX 150814C00091500 C 08/14/15 91.5 0.44 0.52
TWX 150814C00092000 C 08/14/15 92.0 0.36 0.42
TWX 150814C00092500 C 08/14/15 92.5 0.29 0.36
TWX 150814C00093000 C 08/14/15 93.0 0.24 0.30
TWX 150814C00093500 C 08/14/15 93.5 0.20 0.25
TWX 150814C00094000 C 08/14/15 94.0 0.16 0.25
TWX 150814C00094500 C 08/14/15 94.5 0.13 0.25
TWX 150814C00095000 C 08/14/15 95.0 0.12 0.16
TWX 150814C00096000 C 08/14/15 96.0 0.07 0.25
TWX 150814C00097000 C 08/14/15 97.0 0.03 0.25
TWX 150814C00098000 C 08/14/15 98.0 0.02 0.25
TWX 150814C00100000 C 08/14/15 100.0 0.01 0.25
TWX 150814C00101000 C 08/14/15 101.0 0.01 0.27
TWX 150814P00065000 P 08/14/15 65.0 0.00 0.29
TWX 150814P00070000 P 08/14/15 70.0 0.01 0.25
TWX 150814P00075000 P 08/14/15 75.0 0.03 0.25
TWX 150814P00076500 P 08/14/15 76.5 0.06 0.20
TWX 150814P00077000 P 08/14/15 77.0 0.07 0.25
TWX 150814P00077500 P 08/14/15 77.5 0.08 0.20
TWX 150814P00078000 P 08/14/15 78.0 0.09 0.21
TWX 150814P00078500 P 08/14/15 78.5 0.11 0.18
TWX 150814P00079000 P 08/14/15 79.0 0.12 0.19
TWX 150814P00079500 P 08/14/15 79.5 0.13 0.23
TWX 150814P00080000 P 08/14/15 80.0 0.15 0.23
TWX 150814P00080500 P 08/14/15 80.5 0.17 0.23
TWX 150814P00081000 P 08/14/15 81.0 0.20 0.26
TWX 150814P00081500 P 08/14/15 81.5 0.22 0.29
TWX 150814P00082000 P 08/14/15 82.0 0.26 0.32
TWX 150814P00082500 P 08/14/15 82.5 0.30 0.37
TWX 150814P00083000 P 08/14/15 83.0 0.34 0.41
TWX 150814P00083500 P 08/14/15 83.5 0.41 0.47
TWX 150814P00084000 P 08/14/15 84.0 0.47 0.55
TWX 150814P00084500 P 08/14/15 84.5 0.55 0.63
TWX 150814P00085000 P 08/14/15 85.0 0.63 0.72
TWX 150814P00085500 P 08/14/15 85.5 0.74 0.84
TWX 150814P00086000 P 08/14/15 86.0 0.86 0.98
TWX 150814P00086500 P 08/14/15 86.5 1.00 1.13
TWX 150814P00087000 P 08/14/15 87.0 1.16 1.31
TWX 150814P00087500 P 08/14/15 87.5 1.35 1.50
TWX 150814P00088000 P 08/14/15 88.0 1.56 1.73
TWX 150814P00088500 P 08/14/15 88.5 1.80 1.98
TWX 150814P00089000 P 08/14/15 89.0 2.07 2.27
TWX 150814P00089500 P 08/14/15 89.5 2.36 2.59
TWX 150814P00090000 P 08/14/15 90.0 2.68 2.87
TWX 150814P00090500 P 08/14/15 90.5 3.00 3.30
TWX 150814P00091000 P 08/14/15 91.0 3.35 3.60
TWX 150814P00091500 P 08/14/15 91.5 3.75 4.00
TWX 150814P00092000 P 08/14/15 92.0 4.15 4.50
TWX 150814P00092500 P 08/14/15 92.5 4.60 4.90
TWX 150814P00093000 P 08/14/15 93.0 5.00 5.35
TWX 150814P00093500 P 08/14/15 93.5 5.45 5.80
TWX 150814P00094000 P 08/14/15 94.0 5.45 6.30
TWX 150814P00094500 P 08/14/15 94.5 5.60 6.75
TWX 150814P00095000 P 08/14/15 95.0 6.00 7.20
TWX 150814P00096000 P 08/14/15 96.0 7.05 8.20
TWX 150814P00097000 P 08/14/15 97.0 8.00 9.15
TWX 150814P00098000 P 08/14/15 98.0 9.00 10.20
TWX 150814P00100000 P 08/14/15 100.0 10.15 12.90
TWX 150814P00101000 P 08/14/15 101.0 10.85 13.85
TWX 150821C00045000 C 08/21/15 45.0 41.35 43.90
TWX 150821C00047500 C 08/21/15 47.5 39.30 41.40
TWX 150821C00050000 C 08/21/15 50.0 37.80 38.90
TWX 150821C00055000 C 08/21/15 55.0 32.15 33.90
TWX 150821C00060000 C 08/21/15 60.0 27.20 28.90
TWX 150821C00065000 C 08/21/15 65.0 22.90 23.70
TWX 150821C00070000 C 08/21/15 70.0 17.95 18.65
TWX 150821C00071000 C 08/21/15 71.0 16.95 17.75
TWX 150821C00072000 C 08/21/15 72.0 15.95 16.95
TWX 150821C00072500 C 08/21/15 72.5 15.45 16.35
TWX 150821C00073000 C 08/21/15 73.0 15.00 15.65
TWX 150821C00074000 C 08/21/15 74.0 14.00 14.65
TWX 150821C00075000 C 08/21/15 75.0 12.85 13.60
TWX 150821C00076000 C 08/21/15 76.0 12.00 12.60
TWX 150821C00076500 C 08/21/15 76.5 11.50 12.20
TWX 150821C00077000 C 08/21/15 77.0 11.05 11.65
TWX 150821C00077500 C 08/21/15 77.5 10.55 11.40
TWX 150821C00078000 C 08/21/15 78.0 10.05 10.55
TWX 150821C00078500 C 08/21/15 78.5 9.55 10.05
TWX 150821C00079000 C 08/21/15 79.0 9.10 9.60
TWX 150821C00079500 C 08/21/15 79.5 8.60 9.10
TWX 150821C00080000 C 08/21/15 80.0 8.15 8.55
TWX 150821C00080500 C 08/21/15 80.5 7.65 8.25
TWX 150821C00081000 C 08/21/15 81.0 7.20 7.55
TWX 150821C00081500 C 08/21/15 81.5 6.75 7.10
TWX 150821C00082000 C 08/21/15 82.0 6.30 6.65
TWX 150821C00082500 C 08/21/15 82.5 5.85 6.15
TWX 150821C00083000 C 08/21/15 83.0 5.40 5.75
TWX 150821C00083500 C 08/21/15 83.5 4.95 5.25
TWX 150821C00084000 C 08/21/15 84.0 4.55 4.85
TWX 150821C00084500 C 08/21/15 84.5 4.15 4.45
TWX 150821C00085000 C 08/21/15 85.0 3.75 4.05
TWX 150821C00085500 C 08/21/15 85.5 3.45 3.65
TWX 150821C00086000 C 08/21/15 86.0 3.10 3.20
TWX 150821C00086500 C 08/21/15 86.5 2.70 2.89
TWX 150821C00087000 C 08/21/15 87.0 2.38 2.52
TWX 150821C00087500 C 08/21/15 87.5 2.13 2.22
TWX 150821C00088000 C 08/21/15 88.0 1.84 1.96
TWX 150821C00088500 C 08/21/15 88.5 1.56 1.70
TWX 150821C00089000 C 08/21/15 89.0 1.37 1.45
TWX 150821C00089500 C 08/21/15 89.5 1.16 1.26
TWX 150821C00090000 C 08/21/15 90.0 0.98 1.06
TWX 150821C00090500 C 08/21/15 90.5 0.82 0.91
TWX 150821C00091000 C 08/21/15 91.0 0.69 0.76
TWX 150821C00091500 C 08/21/15 91.5 0.57 0.64
TWX 150821C00092000 C 08/21/15 92.0 0.47 0.53
TWX 150821C00092500 C 08/21/15 92.5 0.39 0.44
TWX 150821C00093000 C 08/21/15 93.0 0.32 0.40
TWX 150821C00093500 C 08/21/15 93.5 0.26 0.33
TWX 150821C00094000 C 08/21/15 94.0 0.22 0.27
TWX 150821C00094500 C 08/21/15 94.5 0.18 0.25
TWX 150821C00095000 C 08/21/15 95.0 0.15 0.19
TWX 150821C00095500 C 08/21/15 95.5 0.12 0.18
TWX 150821C00096000 C 08/21/15 96.0 0.10 0.23
TWX 150821C00096500 C 08/21/15 96.5 0.09 0.22
TWX 150821C00097000 C 08/21/15 97.0 0.07 0.25
TWX 150821C00097500 C 08/21/15 97.5 0.04 0.25
TWX 150821C00098000 C 08/21/15 98.0 0.03 0.25
TWX 150821C00099000 C 08/21/15 99.0 0.03 0.25
TWX 150821C00100000 C 08/21/15 100.0 0.02 0.25
TWX 150821C00101000 C 08/21/15 101.0 0.01 0.25
TWX 150821C00102000 C 08/21/15 102.0 0.01 0.26
TWX 150821C00103000 C 08/21/15 103.0 0.00 0.26
TWX 150821C00105000 C 08/21/15 105.0 0.00 0.26
TWX 150821C00110000 C 08/21/15 110.0 0.00 0.25
TWX 150821C00115000 C 08/21/15 115.0 0.00 0.25
TWX 150821C00120000 C 08/21/15 120.0 0.00 0.25
TWX 150821C00125000 C 08/21/15 125.0 0.00 0.25
TWX 150821C00130000 C 08/21/15 130.0 0.00 0.24
TWX 150821P00045000 P 08/21/15 45.0 0.00 0.23
TWX 150821P00047500 P 08/21/15 47.5 0.00 0.23
TWX 150821P00050000 P 08/21/15 50.0 0.00 0.23
TWX 150821P00055000 P 08/21/15 55.0 0.00 0.24
TWX 150821P00060000 P 08/21/15 60.0 0.00 0.26
TWX 150821P00065000 P 08/21/15 65.0 0.01 0.27
TWX 150821P00070000 P 08/21/15 70.0 0.01 0.25
TWX 150821P00071000 P 08/21/15 71.0 0.01 0.25
TWX 150821P00072000 P 08/21/15 72.0 0.03 0.25
TWX 150821P00072500 P 08/21/15 72.5 0.03 0.25
TWX 150821P00073000 P 08/21/15 73.0 0.03 0.25
TWX 150821P00074000 P 08/21/15 74.0 0.04 0.25
TWX 150821P00075000 P 08/21/15 75.0 0.06 0.15
TWX 150821P00076000 P 08/21/15 76.0 0.08 0.20
TWX 150821P00076500 P 08/21/15 76.5 0.09 0.24
TWX 150821P00077000 P 08/21/15 77.0 0.10 0.18
TWX 150821P00077500 P 08/21/15 77.5 0.12 0.18
TWX 150821P00078000 P 08/21/15 78.0 0.13 0.20
TWX 150821P00078500 P 08/21/15 78.5 0.15 0.20
TWX 150821P00079000 P 08/21/15 79.0 0.16 0.22
TWX 150821P00079500 P 08/21/15 79.5 0.18 0.24
TWX 150821P00080000 P 08/21/15 80.0 0.20 0.26
TWX 150821P00080500 P 08/21/15 80.5 0.23 0.29
TWX 150821P00081000 P 08/21/15 81.0 0.25 0.32
TWX 150821P00081500 P 08/21/15 81.5 0.29 0.36
TWX 150821P00082000 P 08/21/15 82.0 0.34 0.40
TWX 150821P00082500 P 08/21/15 82.5 0.39 0.46
TWX 150821P00083000 P 08/21/15 83.0 0.44 0.52
TWX 150821P00083500 P 08/21/15 83.5 0.51 0.59
TWX 150821P00084000 P 08/21/15 84.0 0.59 0.67
TWX 150821P00084500 P 08/21/15 84.5 0.67 0.75
TWX 150821P00085000 P 08/21/15 85.0 0.77 0.85
TWX 150821P00085500 P 08/21/15 85.5 0.89 0.97
TWX 150821P00086000 P 08/21/15 86.0 1.02 1.11
TWX 150821P00086500 P 08/21/15 86.5 1.17 1.26
TWX 150821P00087000 P 08/21/15 87.0 1.35 1.46
TWX 150821P00087500 P 08/21/15 87.5 1.53 1.68
TWX 150821P00088000 P 08/21/15 88.0 1.77 1.92
TWX 150821P00088500 P 08/21/15 88.5 2.02 2.12
TWX 150821P00089000 P 08/21/15 89.0 2.28 2.38
TWX 150821P00089500 P 08/21/15 89.5 2.57 2.74
TWX 150821P00090000 P 08/21/15 90.0 2.89 3.05
TWX 150821P00090500 P 08/21/15 90.5 3.15 3.40
TWX 150821P00091000 P 08/21/15 91.0 3.50 3.80
TWX 150821P00091500 P 08/21/15 91.5 3.85 4.15
TWX 150821P00092000 P 08/21/15 92.0 4.25 4.50
TWX 150821P00092500 P 08/21/15 92.5 4.70 4.90
TWX 150821P00093000 P 08/21/15 93.0 5.10 5.45
TWX 150821P00093500 P 08/21/15 93.5 5.55 5.85
TWX 150821P00094000 P 08/21/15 94.0 6.00 6.35
TWX 150821P00094500 P 08/21/15 94.5 6.05 6.80
TWX 150821P00095000 P 08/21/15 95.0 6.20 7.25
TWX 150821P00095500 P 08/21/15 95.5 6.60 7.75
TWX 150821P00096000 P 08/21/15 96.0 7.00 8.20
TWX 150821P00096500 P 08/21/15 96.5 7.55 8.70
TWX 150821P00097000 P 08/21/15 97.0 8.05 9.20
TWX 150821P00097500 P 08/21/15 97.5 8.50 9.65
TWX 150821P00098000 P 08/21/15 98.0 9.00 10.15
TWX 150821P00099000 P 08/21/15 99.0 10.00 11.15
TWX 150821P00100000 P 08/21/15 100.0 10.65 12.15
TWX 150821P00101000 P 08/21/15 101.0 11.65 13.25
TWX 150821P00102000 P 08/21/15 102.0 12.65 14.20
TWX 150821P00103000 P 08/21/15 103.0 13.65 15.30
TWX 150821P00105000 P 08/21/15 105.0 14.75 18.20
TWX 150821P00110000 P 08/21/15 110.0 19.95 23.35
TWX 150821P00115000 P 08/21/15 115.0 24.70 28.35
TWX 150821P00120000 P 08/21/15 120.0 29.85 32.30
TWX 150821P00125000 P 08/21/15 125.0 34.85 37.30
TWX 150821P00130000 P 08/21/15 130.0 39.95 42.35
TWX 150828C00060000 C 08/28/15 60.0 27.05 29.80
TWX 150828C00065000 C 08/28/15 65.0 22.75 23.85
TWX 150828C00070000 C 08/28/15 70.0 17.95 19.75
TWX 150828C00075000 C 08/28/15 75.0 12.35 13.85
TWX 150828C00076500 C 08/28/15 76.5 11.20 12.10
TWX 150828C00077000 C 08/28/15 77.0 10.95 11.60
TWX 150828C00077500 C 08/28/15 77.5 10.50 11.10
TWX 150828C00078000 C 08/28/15 78.0 10.00 10.55
TWX 150828C00078500 C 08/28/15 78.5 9.50 10.05
TWX 150828C00079000 C 08/28/15 79.0 9.05 9.55
TWX 150828C00079500 C 08/28/15 79.5 8.60 9.05
TWX 150828C00080000 C 08/28/15 80.0 8.00 9.35
TWX 150828C00080500 C 08/28/15 80.5 7.65 8.05
TWX 150828C00081000 C 08/28/15 81.0 7.25 7.60
TWX 150828C00081500 C 08/28/15 81.5 6.80 7.15
TWX 150828C00082000 C 08/28/15 82.0 6.35 6.65
TWX 150828C00082500 C 08/28/15 82.5 5.90 6.20
TWX 150828C00083000 C 08/28/15 83.0 5.45 5.80
TWX 150828C00083500 C 08/28/15 83.5 5.05 5.35
TWX 150828C00084000 C 08/28/15 84.0 4.65 4.95
TWX 150828C00084500 C 08/28/15 84.5 4.20 4.50
TWX 150828C00085000 C 08/28/15 85.0 3.85 4.10
TWX 150828C00085500 C 08/28/15 85.5 3.50 3.70
TWX 150828C00086000 C 08/28/15 86.0 3.10 3.35
TWX 150828C00086500 C 08/28/15 86.5 2.80 3.05
TWX 150828C00087000 C 08/28/15 87.0 2.49 2.67
TWX 150828C00087500 C 08/28/15 87.5 2.19 2.39
TWX 150828C00088000 C 08/28/15 88.0 1.96 2.09
TWX 150828C00088500 C 08/28/15 88.5 1.70 1.80
TWX 150828C00089000 C 08/28/15 89.0 1.46 1.58
TWX 150828C00089500 C 08/28/15 89.5 1.24 1.38
TWX 150828C00090000 C 08/28/15 90.0 1.06 1.19
TWX 150828C00090500 C 08/28/15 90.5 0.90 1.01
TWX 150828C00091000 C 08/28/15 91.0 0.78 0.90
TWX 150828C00091500 C 08/28/15 91.5 0.65 0.74
TWX 150828C00092000 C 08/28/15 92.0 0.55 0.66
TWX 150828C00092500 C 08/28/15 92.5 0.46 0.55
TWX 150828C00093000 C 08/28/15 93.0 0.38 0.48
TWX 150828C00093500 C 08/28/15 93.5 0.31 0.37
TWX 150828C00094000 C 08/28/15 94.0 0.26 0.35
TWX 150828C00095000 C 08/28/15 95.0 0.18 0.23
TWX 150828C00096000 C 08/28/15 96.0 0.13 0.25
TWX 150828C00097000 C 08/28/15 97.0 0.09 0.21
TWX 150828C00100000 C 08/28/15 100.0 0.00 0.25
TWX 150828C00105000 C 08/28/15 105.0 0.00 0.26
TWX 150828P00060000 P 08/28/15 60.0 0.00 0.26
TWX 150828P00065000 P 08/28/15 65.0 0.01 0.25
TWX 150828P00070000 P 08/28/15 70.0 0.02 0.25
TWX 150828P00075000 P 08/28/15 75.0 0.10 0.24
TWX 150828P00076500 P 08/28/15 76.5 0.13 0.22
TWX 150828P00077000 P 08/28/15 77.0 0.15 0.24
TWX 150828P00077500 P 08/28/15 77.5 0.16 0.24
TWX 150828P00078000 P 08/28/15 78.0 0.18 0.27
TWX 150828P00078500 P 08/28/15 78.5 0.20 0.27
TWX 150828P00079000 P 08/28/15 79.0 0.22 0.29
TWX 150828P00079500 P 08/28/15 79.5 0.24 0.32
TWX 150828P00080000 P 08/28/15 80.0 0.27 0.35
TWX 150828P00080500 P 08/28/15 80.5 0.30 0.38
TWX 150828P00081000 P 08/28/15 81.0 0.36 0.42
TWX 150828P00081500 P 08/28/15 81.5 0.39 0.47
TWX 150828P00082000 P 08/28/15 82.0 0.45 0.52
TWX 150828P00082500 P 08/28/15 82.5 0.51 0.59
TWX 150828P00083000 P 08/28/15 83.0 0.57 0.66
TWX 150828P00083500 P 08/28/15 83.5 0.65 0.76
TWX 150828P00084000 P 08/28/15 84.0 0.76 0.84
TWX 150828P00084500 P 08/28/15 84.5 0.85 0.96
TWX 150828P00085000 P 08/28/15 85.0 0.96 1.09
TWX 150828P00085500 P 08/28/15 85.5 1.10 1.23
TWX 150828P00086000 P 08/28/15 86.0 1.25 1.38
TWX 150828P00086500 P 08/28/15 86.5 1.43 1.56
TWX 150828P00087000 P 08/28/15 87.0 1.61 1.77
TWX 150828P00087500 P 08/28/15 87.5 1.83 1.99
TWX 150828P00088000 P 08/28/15 88.0 2.04 2.22
TWX 150828P00088500 P 08/28/15 88.5 2.30 2.49
TWX 150828P00089000 P 08/28/15 89.0 2.57 2.79
TWX 150828P00089500 P 08/28/15 89.5 2.87 3.10
TWX 150828P00090000 P 08/28/15 90.0 3.15 3.45
TWX 150828P00090500 P 08/28/15 90.5 3.50 3.80
TWX 150828P00091000 P 08/28/15 91.0 3.85 4.15
TWX 150828P00091500 P 08/28/15 91.5 4.25 4.55
TWX 150828P00092000 P 08/28/15 92.0 4.65 4.95
TWX 150828P00092500 P 08/28/15 92.5 5.05 5.35
TWX 150828P00093000 P 08/28/15 93.0 5.45 5.80
TWX 150828P00093500 P 08/28/15 93.5 5.90 6.25
TWX 150828P00094000 P 08/28/15 94.0 6.35 6.70
TWX 150828P00095000 P 08/28/15 95.0 6.70 7.70
TWX 150828P00096000 P 08/28/15 96.0 7.45 8.65
TWX 150828P00097000 P 08/28/15 97.0 8.40 9.65
TWX 150828P00100000 P 08/28/15 100.0 10.05 13.40
TWX 150828P00105000 P 08/28/15 105.0 14.95 18.90
TWX 150904C00070000 C 09/04/15 70.0 16.45 19.30
TWX 150904C00075000 C 09/04/15 75.0 11.50 13.60
TWX 150904C00080000 C 09/04/15 80.0 8.20 8.65
TWX 150904C00081000 C 09/04/15 81.0 7.30 7.60
TWX 150904C00081500 C 09/04/15 81.5 6.85 7.15
TWX 150904C00082000 C 09/04/15 82.0 6.40 6.70
TWX 150904C00082500 C 09/04/15 82.5 5.95 6.30
TWX 150904C00083000 C 09/04/15 83.0 5.50 5.85
TWX 150904C00083500 C 09/04/15 83.5 5.10 5.40
TWX 150904C00084000 C 09/04/15 84.0 4.70 5.00
TWX 150904C00084500 C 09/04/15 84.5 4.30 4.60
TWX 150904C00085000 C 09/04/15 85.0 3.95 4.20
TWX 150904C00085500 C 09/04/15 85.5 3.60 3.85
TWX 150904C00086000 C 09/04/15 86.0 3.25 3.50
TWX 150904C00086500 C 09/04/15 86.5 2.91 3.15
TWX 150904C00087000 C 09/04/15 87.0 2.58 2.79
TWX 150904C00087500 C 09/04/15 87.5 2.30 2.48
TWX 150904C00088000 C 09/04/15 88.0 2.05 2.20
TWX 150904C00088500 C 09/04/15 88.5 1.79 1.95
TWX 150904C00089000 C 09/04/15 89.0 1.57 1.72
TWX 150904C00089500 C 09/04/15 89.5 1.36 1.47
TWX 150904C00090000 C 09/04/15 90.0 1.17 1.29
TWX 150904C00090500 C 09/04/15 90.5 1.01 1.12
TWX 150904C00091000 C 09/04/15 91.0 0.86 0.96
TWX 150904C00091500 C 09/04/15 91.5 0.74 0.82
TWX 150904C00092000 C 09/04/15 92.0 0.63 0.71
TWX 150904C00092500 C 09/04/15 92.5 0.53 0.60
TWX 150904C00093000 C 09/04/15 93.0 0.44 0.56
TWX 150904C00093500 C 09/04/15 93.5 0.38 0.45
TWX 150904C00094000 C 09/04/15 94.0 0.32 0.41
TWX 150904C00094500 C 09/04/15 94.5 0.27 0.34
TWX 150904C00095000 C 09/04/15 95.0 0.23 0.31
TWX 150904C00095500 C 09/04/15 95.5 0.19 0.25
TWX 150904C00096000 C 09/04/15 96.0 0.16 0.25
TWX 150904C00097000 C 09/04/15 97.0 0.12 0.23
TWX 150904C00100000 C 09/04/15 100.0 0.03 0.15
TWX 150904P00070000 P 09/04/15 70.0 0.04 0.25
TWX 150904P00075000 P 09/04/15 75.0 0.12 0.23
TWX 150904P00080000 P 09/04/15 80.0 0.34 0.40
TWX 150904P00081000 P 09/04/15 81.0 0.41 0.50
TWX 150904P00081500 P 09/04/15 81.5 0.46 0.55
TWX 150904P00082000 P 09/04/15 82.0 0.52 0.61
TWX 150904P00082500 P 09/04/15 82.5 0.59 0.68
TWX 150904P00083000 P 09/04/15 83.0 0.68 0.77
TWX 150904P00083500 P 09/04/15 83.5 0.75 0.86
TWX 150904P00084000 P 09/04/15 84.0 0.85 0.96
TWX 150904P00084500 P 09/04/15 84.5 0.98 1.08
TWX 150904P00085000 P 09/04/15 85.0 1.10 1.21
TWX 150904P00085500 P 09/04/15 85.5 1.24 1.36
TWX 150904P00086000 P 09/04/15 86.0 1.41 1.53
TWX 150904P00086500 P 09/04/15 86.5 1.57 1.71
TWX 150904P00087000 P 09/04/15 87.0 1.76 1.91
TWX 150904P00087500 P 09/04/15 87.5 1.97 2.12
TWX 150904P00088000 P 09/04/15 88.0 2.21 2.38
TWX 150904P00088500 P 09/04/15 88.5 2.44 2.65
TWX 150904P00089000 P 09/04/15 89.0 2.74 2.93
TWX 150904P00089500 P 09/04/15 89.5 3.00 3.25
TWX 150904P00090000 P 09/04/15 90.0 3.35 3.55
TWX 150904P00090500 P 09/04/15 90.5 3.65 3.90
TWX 150904P00091000 P 09/04/15 91.0 4.00 4.25
TWX 150904P00091500 P 09/04/15 91.5 4.35 4.65
TWX 150904P00092000 P 09/04/15 92.0 4.75 5.05
TWX 150904P00092500 P 09/04/15 92.5 5.15 5.45
TWX 150904P00093000 P 09/04/15 93.0 5.55 5.85
TWX 150904P00093500 P 09/04/15 93.5 6.00 6.30
TWX 150904P00094000 P 09/04/15 94.0 6.40 6.75
TWX 150904P00094500 P 09/04/15 94.5 6.85 7.20
TWX 150904P00095000 P 09/04/15 95.0 7.30 7.70
TWX 150904P00095500 P 09/04/15 95.5 7.20 8.15
TWX 150904P00096000 P 09/04/15 96.0 7.50 8.65
TWX 150904P00097000 P 09/04/15 97.0 8.40 9.55
TWX 150904P00100000 P 09/04/15 100.0 10.65 12.60
TWX 150911C00070000 C 09/11/15 70.0 17.85 18.60
TWX 150911C00075000 C 09/11/15 75.0 13.00 13.60
TWX 150911C00079000 C 09/11/15 79.0 9.10 9.60
TWX 150911C00080000 C 09/11/15 80.0 8.25 8.60
TWX 150911C00081000 C 09/11/15 81.0 7.30 7.65
TWX 150911C00081500 C 09/11/15 81.5 6.90 7.20
TWX 150911C00082000 C 09/11/15 82.0 6.45 6.75
TWX 150911C00082500 C 09/11/15 82.5 6.00 6.35
TWX 150911C00083000 C 09/11/15 83.0 5.60 5.90
TWX 150911C00083500 C 09/11/15 83.5 5.20 5.50
TWX 150911C00084000 C 09/11/15 84.0 4.80 5.10
TWX 150911C00084500 C 09/11/15 84.5 4.40 4.70
TWX 150911C00085000 C 09/11/15 85.0 4.00 4.30
TWX 150911C00085500 C 09/11/15 85.5 3.70 3.95
TWX 150911C00086000 C 09/11/15 86.0 3.30 3.60
TWX 150911C00086500 C 09/11/15 86.5 3.00 3.25
TWX 150911C00087000 C 09/11/15 87.0 2.71 2.89
TWX 150911C00087500 C 09/11/15 87.5 2.42 2.60
TWX 150911C00088000 C 09/11/15 88.0 2.18 2.32
TWX 150911C00088500 C 09/11/15 88.5 1.92 2.07
TWX 150911C00089000 C 09/11/15 89.0 1.68 1.84
TWX 150911C00089500 C 09/11/15 89.5 1.47 1.62
TWX 150911C00090000 C 09/11/15 90.0 1.29 1.42
TWX 150911C00090500 C 09/11/15 90.5 1.12 1.25
TWX 150911C00091000 C 09/11/15 91.0 0.97 1.10
TWX 150911C00091500 C 09/11/15 91.5 0.83 0.96
TWX 150911C00092000 C 09/11/15 92.0 0.72 0.83
TWX 150911C00092500 C 09/11/15 92.5 0.61 0.72
TWX 150911C00093000 C 09/11/15 93.0 0.52 0.61
TWX 150911C00093500 C 09/11/15 93.5 0.44 0.55
TWX 150911C00094000 C 09/11/15 94.0 0.38 0.47
TWX 150911C00094500 C 09/11/15 94.5 0.33 0.40
TWX 150911C00095000 C 09/11/15 95.0 0.27 0.34
TWX 150911C00095500 C 09/11/15 95.5 0.23 0.29
TWX 150911C00096000 C 09/11/15 96.0 0.19 0.28
TWX 150911C00100000 C 09/11/15 100.0 0.03 0.16
TWX 150911P00070000 P 09/11/15 70.0 0.05 0.25
TWX 150911P00075000 P 09/11/15 75.0 0.14 0.21
TWX 150911P00079000 P 09/11/15 79.0 0.30 0.40
TWX 150911P00080000 P 09/11/15 80.0 0.37 0.47
TWX 150911P00081000 P 09/11/15 81.0 0.49 0.56
TWX 150911P00081500 P 09/11/15 81.5 0.55 0.62
TWX 150911P00082000 P 09/11/15 82.0 0.59 0.69
TWX 150911P00082500 P 09/11/15 82.5 0.69 0.77
TWX 150911P00083000 P 09/11/15 83.0 0.77 0.86
TWX 150911P00083500 P 09/11/15 83.5 0.86 0.96
TWX 150911P00084000 P 09/11/15 84.0 0.97 1.07
TWX 150911P00084500 P 09/11/15 84.5 1.09 1.21
TWX 150911P00085000 P 09/11/15 85.0 1.22 1.34
TWX 150911P00085500 P 09/11/15 85.5 1.36 1.50
TWX 150911P00086000 P 09/11/15 86.0 1.52 1.67
TWX 150911P00086500 P 09/11/15 86.5 1.70 1.85
TWX 150911P00087000 P 09/11/15 87.0 1.89 2.05
TWX 150911P00087500 P 09/11/15 87.5 2.10 2.28
TWX 150911P00088000 P 09/11/15 88.0 2.34 2.53
TWX 150911P00088500 P 09/11/15 88.5 2.59 2.78
TWX 150911P00089000 P 09/11/15 89.0 2.86 3.10
TWX 150911P00089500 P 09/11/15 89.5 3.15 3.40
TWX 150911P00090000 P 09/11/15 90.0 3.45 3.70
TWX 150911P00090500 P 09/11/15 90.5 3.80 4.05
TWX 150911P00091000 P 09/11/15 91.0 4.10 4.40
TWX 150911P00091500 P 09/11/15 91.5 4.45 4.75
TWX 150911P00092000 P 09/11/15 92.0 4.85 5.15
TWX 150911P00092500 P 09/11/15 92.5 5.25 5.55
TWX 150911P00093000 P 09/11/15 93.0 5.65 5.95
TWX 150911P00093500 P 09/11/15 93.5 6.05 6.35
TWX 150911P00094000 P 09/11/15 94.0 6.50 6.80
TWX 150911P00094500 P 09/11/15 94.5 6.90 7.25
TWX 150911P00095000 P 09/11/15 95.0 7.35 7.70
TWX 150911P00095500 P 09/11/15 95.5 7.70 8.20
TWX 150911P00096000 P 09/11/15 96.0 7.70 8.65
TWX 150911P00100000 P 09/11/15 100.0 11.05 12.55
TWX 150918C00047500 C 09/18/15 47.5 40.40 40.75
TWX 150918C00050000 C 09/18/15 50.0 37.95 38.30
TWX 150918C00055000 C 09/18/15 55.0 32.95 33.30
TWX 150918C00060000 C 09/18/15 60.0 27.95 28.40
TWX 150918C00065000 C 09/18/15 65.0 22.90 23.40
TWX 150918C00070000 C 09/18/15 70.0 17.95 18.50
TWX 150918C00075000 C 09/18/15 75.0 13.00 13.55
TWX 150918C00080000 C 09/18/15 80.0 8.30 8.60
TWX 150918C00082500 C 09/18/15 82.5 6.05 6.40
TWX 150918C00085000 C 09/18/15 85.0 4.10 4.40
TWX 150918C00087500 C 09/18/15 87.5 2.56 2.74
TWX 150918C00090000 C 09/18/15 90.0 1.42 1.57
TWX 150918C00092500 C 09/18/15 92.5 0.72 0.81
TWX 150918C00095000 C 09/18/15 95.0 0.35 0.44
TWX 150918C00097500 C 09/18/15 97.5 0.16 0.24
TWX 150918C00100000 C 09/18/15 100.0 0.05 0.23
TWX 150918C00105000 C 09/18/15 105.0 0.01 0.12
TWX 150918C00110000 C 09/18/15 110.0 0.00 0.08
TWX 150918C00115000 C 09/18/15 115.0 0.00 0.06
TWX 150918C00120000 C 09/18/15 120.0 0.00 0.05
TWX 150918C00125000 C 09/18/15 125.0 0.00 0.04
TWX 150918C00130000 C 09/18/15 130.0 0.00 0.12
TWX 150918C00135000 C 09/18/15 135.0 0.00 0.04
TWX 150918P00047500 P 09/18/15 47.5 0.00 0.06
TWX 150918P00050000 P 09/18/15 50.0 0.00 0.06
TWX 150918P00055000 P 09/18/15 55.0 0.03 0.10
TWX 150918P00060000 P 09/18/15 60.0 0.06 0.13
TWX 150918P00065000 P 09/18/15 65.0 0.04 0.22
TWX 150918P00070000 P 09/18/15 70.0 0.07 0.25
TWX 150918P00075000 P 09/18/15 75.0 0.17 0.27
TWX 150918P00080000 P 09/18/15 80.0 0.44 0.54
TWX 150918P00082500 P 09/18/15 82.5 0.76 0.88
TWX 150918P00085000 P 09/18/15 85.0 1.34 1.49
TWX 150918P00087500 P 09/18/15 87.5 2.27 2.44
TWX 150918P00090000 P 09/18/15 90.0 3.55 3.85
TWX 150918P00092500 P 09/18/15 92.5 5.35 5.65
TWX 150918P00095000 P 09/18/15 95.0 7.45 7.80
TWX 150918P00097500 P 09/18/15 97.5 9.70 10.10
TWX 150918P00100000 P 09/18/15 100.0 12.10 12.60
TWX 150918P00105000 P 09/18/15 105.0 17.10 17.50
TWX 150918P00110000 P 09/18/15 110.0 22.10 22.55
TWX 150918P00115000 P 09/18/15 115.0 27.00 27.50
TWX 150918P00120000 P 09/18/15 120.0 32.05 32.45
TWX 150918P00125000 P 09/18/15 125.0 37.10 37.45
TWX 150918P00130000 P 09/18/15 130.0 42.05 42.40
TWX 150918P00135000 P 09/18/15 135.0 47.05 47.40
TWX 151016C00047500 C 10/16/15 47.5 40.40 40.80
TWX 151016C00050000 C 10/16/15 50.0 37.95 38.30
TWX 151016C00055000 C 10/16/15 55.0 32.85 33.35
TWX 151016C00060000 C 10/16/15 60.0 27.95 28.35
TWX 151016C00065000 C 10/16/15 65.0 22.95 23.45
TWX 151016C00070000 C 10/16/15 70.0 17.95 18.55
TWX 151016C00075000 C 10/16/15 75.0 13.10 13.70
TWX 151016C00077500 C 10/16/15 77.5 10.80 11.15
TWX 151016C00080000 C 10/16/15 80.0 8.55 8.85
TWX 151016C00082500 C 10/16/15 82.5 6.45 6.75
TWX 151016C00085000 C 10/16/15 85.0 4.65 4.90
TWX 151016C00087500 C 10/16/15 87.5 3.10 3.30
TWX 151016C00090000 C 10/16/15 90.0 1.98 2.12
TWX 151016C00092500 C 10/16/15 92.5 1.19 1.28
TWX 151016C00095000 C 10/16/15 95.0 0.68 0.76
TWX 151016C00097500 C 10/16/15 97.5 0.38 0.42
TWX 151016C00100000 C 10/16/15 100.0 0.19 0.29
TWX 151016C00105000 C 10/16/15 105.0 0.04 0.18
TWX 151016C00110000 C 10/16/15 110.0 0.00 0.11
TWX 151016C00115000 C 10/16/15 115.0 0.00 0.08
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.06
TWX 151016P00047500 P 10/16/15 47.5 0.02 0.10
TWX 151016P00050000 P 10/16/15 50.0 0.03 0.11
TWX 151016P00055000 P 10/16/15 55.0 0.06 0.15
TWX 151016P00060000 P 10/16/15 60.0 0.06 0.20
TWX 151016P00065000 P 10/16/15 65.0 0.06 0.25
TWX 151016P00070000 P 10/16/15 70.0 0.14 0.27
TWX 151016P00075000 P 10/16/15 75.0 0.34 0.41
TWX 151016P00077500 P 10/16/15 77.5 0.47 0.59
TWX 151016P00080000 P 10/16/15 80.0 0.75 0.91
TWX 151016P00082500 P 10/16/15 82.5 1.21 1.30
TWX 151016P00085000 P 10/16/15 85.0 1.88 2.01
TWX 151016P00087500 P 10/16/15 87.5 2.86 3.05
TWX 151016P00090000 P 10/16/15 90.0 4.10 4.35
TWX 151016P00092500 P 10/16/15 92.5 5.80 6.05
TWX 151016P00095000 P 10/16/15 95.0 7.75 8.05
TWX 151016P00097500 P 10/16/15 97.5 9.95 10.25
TWX 151016P00100000 P 10/16/15 100.0 12.20 12.60
TWX 151016P00105000 P 10/16/15 105.0 17.10 17.50
TWX 151016P00110000 P 10/16/15 110.0 22.10 22.50
TWX 151016P00115000 P 10/16/15 115.0 27.05 27.50
TWX 151016P00120000 P 10/16/15 120.0 32.05 32.45
TWX 160115C00035000 C 01/15/16 35.0 52.90 53.25
TWX 160115C00037500 C 01/15/16 37.5 50.40 50.75
TWX 160115C00040000 C 01/15/16 40.0 47.90 48.25
TWX 160115C00042500 C 01/15/16 42.5 45.40 45.75
TWX 160115C00045000 C 01/15/16 45.0 42.95 43.25
TWX 160115C00047500 C 01/15/16 47.5 40.45 40.80
TWX 160115C00050000 C 01/15/16 50.0 37.95 38.30
TWX 160115C00055000 C 01/15/16 55.0 32.95 33.45
TWX 160115C00060000 C 01/15/16 60.0 27.90 28.50
TWX 160115C00062500 C 01/15/16 62.5 25.35 26.00
TWX 160115C00065000 C 01/15/16 65.0 22.95 23.60
TWX 160115C00067500 C 01/15/16 67.5 20.45 21.20
TWX 160115C00070000 C 01/15/16 70.0 18.15 18.50
TWX 160115C00072500 C 01/15/16 72.5 15.85 16.55
TWX 160115C00075000 C 01/15/16 75.0 13.60 14.00
TWX 160115C00077500 C 01/15/16 77.5 11.45 11.85
TWX 160115C00080000 C 01/15/16 80.0 9.50 9.80
TWX 160115C00082500 C 01/15/16 82.5 7.70 7.90
TWX 160115C00085000 C 01/15/16 85.0 6.05 6.30
TWX 160115C00087500 C 01/15/16 87.5 4.65 4.85
TWX 160115C00090000 C 01/15/16 90.0 3.45 3.60
TWX 160115C00092500 C 01/15/16 92.5 2.49 2.67
TWX 160115C00095000 C 01/15/16 95.0 1.77 1.94
TWX 160115C00097500 C 01/15/16 97.5 1.24 1.42
TWX 160115C00100000 C 01/15/16 100.0 0.82 1.03
TWX 160115C00105000 C 01/15/16 105.0 0.31 0.54
TWX 160115C00110000 C 01/15/16 110.0 0.09 0.29
TWX 160115C00115000 C 01/15/16 115.0 0.00 0.15
TWX 160115C00120000 C 01/15/16 120.0 0.00 0.10
TWX 160115C00125000 C 01/15/16 125.0 0.00 0.13
TWX 160115P00035000 P 01/15/16 35.0 0.01 0.13
TWX 160115P00037500 P 01/15/16 37.5 0.02 0.10
TWX 160115P00040000 P 01/15/16 40.0 0.04 0.11
TWX 160115P00042500 P 01/15/16 42.5 0.01 0.13
TWX 160115P00045000 P 01/15/16 45.0 0.07 0.14
TWX 160115P00047500 P 01/15/16 47.5 0.06 0.19
TWX 160115P00050000 P 01/15/16 50.0 0.07 0.22
TWX 160115P00055000 P 01/15/16 55.0 0.07 0.25
TWX 160115P00060000 P 01/15/16 60.0 0.15 0.34
TWX 160115P00062500 P 01/15/16 62.5 0.20 0.42
TWX 160115P00065000 P 01/15/16 65.0 0.28 0.50
TWX 160115P00067500 P 01/15/16 67.5 0.40 0.60
TWX 160115P00070000 P 01/15/16 70.0 0.49 0.73
TWX 160115P00072500 P 01/15/16 72.5 0.68 0.90
TWX 160115P00075000 P 01/15/16 75.0 0.93 1.14
TWX 160115P00077500 P 01/15/16 77.5 1.29 1.51
TWX 160115P00080000 P 01/15/16 80.0 1.88 2.06
TWX 160115P00082500 P 01/15/16 82.5 2.58 2.75
TWX 160115P00085000 P 01/15/16 85.0 3.45 3.60
TWX 160115P00087500 P 01/15/16 87.5 4.55 4.70
TWX 160115P00090000 P 01/15/16 90.0 5.75 6.00
TWX 160115P00092500 P 01/15/16 92.5 7.25 7.65
TWX 160115P00095000 P 01/15/16 95.0 9.05 9.45
TWX 160115P00097500 P 01/15/16 97.5 11.00 11.40
TWX 160115P00100000 P 01/15/16 100.0 13.10 13.40
TWX 160115P00105000 P 01/15/16 105.0 17.35 18.10
TWX 160115P00110000 P 01/15/16 110.0 22.20 22.95
TWX 160115P00115000 P 01/15/16 115.0 27.15 27.85
TWX 160115P00120000 P 01/15/16 120.0 32.05 32.80
TWX 160115P00125000 P 01/15/16 125.0 37.05 37.75
TWX 170120C00037500 C 01/20/17 37.5 50.25 50.90
TWX 170120C00040000 C 01/20/17 40.0 47.80 48.40
TWX 170120C00042500 C 01/20/17 42.5 45.30 45.95
TWX 170120C00045000 C 01/20/17 45.0 42.70 43.55
TWX 170120C00047500 C 01/20/17 47.5 40.05 41.20
TWX 170120C00050000 C 01/20/17 50.0 37.55 38.80
TWX 170120C00055000 C 01/20/17 55.0 32.45 33.95
TWX 170120C00060000 C 01/20/17 60.0 27.85 29.45
TWX 170120C00065000 C 01/20/17 65.0 23.70 24.25
TWX 170120C00067500 C 01/20/17 67.5 21.60 22.10
TWX 170120C00070000 C 01/20/17 70.0 19.45 20.00
TWX 170120C00072500 C 01/20/17 72.5 17.50 18.00
TWX 170120C00075000 C 01/20/17 75.0 15.60 16.10
TWX 170120C00077500 C 01/20/17 77.5 13.80 14.30
TWX 170120C00080000 C 01/20/17 80.0 12.10 12.60
TWX 170120C00082500 C 01/20/17 82.5 10.45 11.00
TWX 170120C00085000 C 01/20/17 85.0 9.15 9.55
TWX 170120C00087500 C 01/20/17 87.5 7.70 8.25
TWX 170120C00090000 C 01/20/17 90.0 6.65 7.05
TWX 170120C00092500 C 01/20/17 92.5 5.45 5.95
TWX 170120C00095000 C 01/20/17 95.0 4.65 5.05
TWX 170120C00097500 C 01/20/17 97.5 3.75 4.20
TWX 170120C00100000 C 01/20/17 100.0 3.10 3.50
TWX 170120C00105000 C 01/20/17 105.0 1.96 2.40
TWX 170120C00110000 C 01/20/17 110.0 1.16 1.66
TWX 170120C00115000 C 01/20/17 115.0 0.63 1.12
TWX 170120C00120000 C 01/20/17 120.0 0.31 0.77
TWX 170120C00125000 C 01/20/17 125.0 0.20 0.53
TWX 170120P00037500 P 01/20/17 37.5 0.11 0.40
TWX 170120P00040000 P 01/20/17 40.0 0.11 0.45
TWX 170120P00042500 P 01/20/17 42.5 0.17 0.52
TWX 170120P00045000 P 01/20/17 45.0 0.23 0.63
TWX 170120P00047500 P 01/20/17 47.5 0.30 0.73
TWX 170120P00050000 P 01/20/17 50.0 0.39 0.84
TWX 170120P00055000 P 01/20/17 55.0 0.60 1.09
TWX 170120P00060000 P 01/20/17 60.0 0.99 1.46
TWX 170120P00065000 P 01/20/17 65.0 1.49 1.95
TWX 170120P00067500 P 01/20/17 67.5 1.82 2.31
TWX 170120P00070000 P 01/20/17 70.0 2.23 2.70
TWX 170120P00072500 P 01/20/17 72.5 2.72 3.20
TWX 170120P00075000 P 01/20/17 75.0 3.30 3.80
TWX 170120P00077500 P 01/20/17 77.5 4.00 4.45
TWX 170120P00080000 P 01/20/17 80.0 4.80 5.35
TWX 170120P00082500 P 01/20/17 82.5 5.75 6.25
TWX 170120P00085000 P 01/20/17 85.0 6.80 7.30
TWX 170120P00087500 P 01/20/17 87.5 8.00 8.45
TWX 170120P00090000 P 01/20/17 90.0 9.25 9.75
TWX 170120P00092500 P 01/20/17 92.5 10.65 11.30
TWX 170120P00095000 P 01/20/17 95.0 12.20 12.85
TWX 170120P00097500 P 01/20/17 97.5 13.85 14.55
TWX 170120P00100000 P 01/20/17 100.0 15.65 16.35
TWX 170120P00105000 P 01/20/17 105.0 19.50 20.10
TWX 170120P00110000 P 01/20/17 110.0 23.65 24.40
TWX 170120P00115000 P 01/20/17 115.0 28.15 28.85
TWX 170120P00120000 P 01/20/17 120.0 31.75 34.00
TWX 170120P00125000 P 01/20/17 125.0 36.70 39.20

OPRA data is delayed 15 minutes.