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 (2016-11-04)Premium Content

Time Warner (TWX)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 170120C00030000 C 01/20/17 30.0 62.85 67.25
TWX 170120C00032500 C 01/20/17 32.5 60.25 64.50
TWX 170120C00035000 C 01/20/17 35.0 57.80 62.30
TWX 170120C00037500 C 01/20/17 37.5 55.30 59.80
TWX 170120C00040000 C 01/20/17 40.0 52.70 57.20
TWX 170120C00042500 C 01/20/17 42.5 50.20 54.50
TWX 170120C00045000 C 01/20/17 45.0 47.85 52.30
TWX 170120C00047500 C 01/20/17 47.5 45.20 49.50
TWX 170120C00050000 C 01/20/17 50.0 42.95 47.50
TWX 170120C00052500 C 01/20/17 52.5 40.20 44.50
TWX 170120C00055000 C 01/20/17 55.0 37.80 42.15
TWX 170120C00057500 C 01/20/17 57.5 35.20 39.50
TWX 170120C00060000 C 01/20/17 60.0 32.70 37.00
TWX 170120C00062500 C 01/20/17 62.5 30.20 34.50
TWX 170120C00065000 C 01/20/17 65.0 28.85 31.80
TWX 170120C00067500 C 01/20/17 67.5 25.40 30.00
TWX 170120C00070000 C 01/20/17 70.0 22.85 27.50
TWX 170120C00071000 C 01/20/17 71.0 21.85 26.50
TWX 170120C00072000 C 01/20/17 72.0 20.85 25.45
TWX 170120C00072500 C 01/20/17 72.5 21.45 24.15
TWX 170120C00073000 C 01/20/17 73.0 19.70 24.30
TWX 170120C00074000 C 01/20/17 74.0 18.75 23.20
TWX 170120C00075000 C 01/20/17 75.0 18.10 22.50
TWX 170120C00075500 C 01/20/17 75.5 17.20 21.50
TWX 170120C00076000 C 01/20/17 76.0 16.80 21.20
TWX 170120C00076500 C 01/20/17 76.5 16.20 20.50
TWX 170120C00077000 C 01/20/17 77.0 15.80 20.25
TWX 170120C00077500 C 01/20/17 77.5 16.05 18.00
TWX 170120C00078000 C 01/20/17 78.0 14.70 19.20
TWX 170120C00078500 C 01/20/17 78.5 14.20 18.50
TWX 170120C00079000 C 01/20/17 79.0 13.85 18.20
TWX 170120C00079500 C 01/20/17 79.5 13.25 18.00
TWX 170120C00080000 C 01/20/17 80.0 13.90 16.50
TWX 170120C00080500 C 01/20/17 80.5 12.45 17.00
TWX 170120C00081000 C 01/20/17 81.0 12.00 16.50
TWX 170120C00081500 C 01/20/17 81.5 11.45 16.00
TWX 170120C00082000 C 01/20/17 82.0 10.85 15.50
TWX 170120C00082500 C 01/20/17 82.5 11.40 14.05
TWX 170120C00083000 C 01/20/17 83.0 10.00 14.50
TWX 170120C00083500 C 01/20/17 83.5 9.65 13.60
TWX 170120C00084000 C 01/20/17 84.0 9.10 13.10
TWX 170120C00084500 C 01/20/17 84.5 8.60 12.60
TWX 170120C00085000 C 01/20/17 85.0 9.00 11.20
TWX 170120C00085500 C 01/20/17 85.5 7.65 11.60
TWX 170120C00086000 C 01/20/17 86.0 7.15 11.10
TWX 170120C00086500 C 01/20/17 86.5 6.60 10.60
TWX 170120C00087000 C 01/20/17 87.0 6.10 10.10
TWX 170120C00087500 C 01/20/17 87.5 6.60 8.15
TWX 170120C00088000 C 01/20/17 88.0 5.20 9.10
TWX 170120C00088500 C 01/20/17 88.5 5.05 8.20
TWX 170120C00089000 C 01/20/17 89.0 4.55 7.70
TWX 170120C00089500 C 01/20/17 89.5 4.05 7.20
TWX 170120C00090000 C 01/20/17 90.0 4.25 5.35
TWX 170120C00090500 C 01/20/17 90.5 3.05 6.20
TWX 170120C00091000 C 01/20/17 91.0 2.55 5.75
TWX 170120C00091500 C 01/20/17 91.5 2.37 5.25
TWX 170120C00092000 C 01/20/17 92.0 2.25 4.00
TWX 170120C00092500 C 01/20/17 92.5 2.15 2.85
TWX 170120C00093000 C 01/20/17 93.0 1.48 2.99
TWX 170120C00093500 C 01/20/17 93.5 0.99 2.54
TWX 170120C00094000 C 01/20/17 94.0 0.90 2.10
TWX 170120C00094500 C 01/20/17 94.5 0.17 1.70
TWX 170120C00095000 C 01/20/17 95.0 0.42 0.75
TWX 170120C00095500 C 01/20/17 95.5 0.15 0.60
TWX 170120C00096000 C 01/20/17 96.0 0.10 0.46
TWX 170120C00096500 C 01/20/17 96.5 0.00 0.34
TWX 170120C00097000 C 01/20/17 97.0 0.00 0.25
TWX 170120C00097500 C 01/20/17 97.5 0.00 0.25
TWX 170120C00098000 C 01/20/17 98.0 0.01 0.25
TWX 170120C00098500 C 01/20/17 98.5 0.00 0.25
TWX 170120C00099000 C 01/20/17 99.0 0.00 0.25
TWX 170120C00099500 C 01/20/17 99.5 0.00 0.25
TWX 170120C00100000 C 01/20/17 100.0 0.00 0.10
TWX 170120C00101000 C 01/20/17 101.0 0.00 1.00
TWX 170120C00102000 C 01/20/17 102.0 0.00 0.25
TWX 170120C00103000 C 01/20/17 103.0 0.00 1.00
TWX 170120C00104000 C 01/20/17 104.0 0.00 1.00
TWX 170120C00105000 C 01/20/17 105.0 0.00 0.15
TWX 170120C00106000 C 01/20/17 106.0 0.00 1.00
TWX 170120C00107000 C 01/20/17 107.0 0.00 1.00
TWX 170120C00108000 C 01/20/17 108.0 0.00 1.00
TWX 170120C00109000 C 01/20/17 109.0 0.00 1.00
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.05
TWX 170120C00111000 C 01/20/17 111.0 0.00 1.00
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.55
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.03
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.02
TWX 170120P00030000 P 01/20/17 30.0 0.00 0.01
TWX 170120P00032500 P 01/20/17 32.5 0.00 1.00
TWX 170120P00035000 P 01/20/17 35.0 0.00 0.24
TWX 170120P00037500 P 01/20/17 37.5 0.00 0.25
TWX 170120P00040000 P 01/20/17 40.0 0.00 0.25
TWX 170120P00042500 P 01/20/17 42.5 0.00 0.25
TWX 170120P00045000 P 01/20/17 45.0 0.00 0.25
TWX 170120P00047500 P 01/20/17 47.5 0.00 0.25
TWX 170120P00050000 P 01/20/17 50.0 0.00 0.01
TWX 170120P00052500 P 01/20/17 52.5 0.00 0.25
TWX 170120P00055000 P 01/20/17 55.0 0.00 0.02
TWX 170120P00057500 P 01/20/17 57.5 0.00 0.25
TWX 170120P00060000 P 01/20/17 60.0 0.00 0.02
TWX 170120P00062500 P 01/20/17 62.5 0.00 0.25
TWX 170120P00065000 P 01/20/17 65.0 0.00 0.04
TWX 170120P00067500 P 01/20/17 67.5 0.00 0.25
TWX 170120P00070000 P 01/20/17 70.0 0.00 0.05
TWX 170120P00071000 P 01/20/17 71.0 0.00 1.00
TWX 170120P00072000 P 01/20/17 72.0 0.00 1.00
TWX 170120P00072500 P 01/20/17 72.5 0.00 0.03
TWX 170120P00073000 P 01/20/17 73.0 0.00 1.00
TWX 170120P00074000 P 01/20/17 74.0 0.00 1.00
TWX 170120P00075000 P 01/20/17 75.0 0.00 0.15
TWX 170120P00075500 P 01/20/17 75.5 0.00 1.00
TWX 170120P00076000 P 01/20/17 76.0 0.00 1.00
TWX 170120P00076500 P 01/20/17 76.5 0.00 0.01
TWX 170120P00077000 P 01/20/17 77.0 0.00 0.01
TWX 170120P00077500 P 01/20/17 77.5 0.00 0.01
TWX 170120P00078000 P 01/20/17 78.0 0.00 0.15
TWX 170120P00078500 P 01/20/17 78.5 0.00 0.01
TWX 170120P00079000 P 01/20/17 79.0 0.00 0.15
TWX 170120P00079500 P 01/20/17 79.5 0.00 0.01
TWX 170120P00080000 P 01/20/17 80.0 0.00 0.15
TWX 170120P00080500 P 01/20/17 80.5 0.00 1.00
TWX 170120P00081000 P 01/20/17 81.0 0.00 1.00
TWX 170120P00081500 P 01/20/17 81.5 0.00 1.00
TWX 170120P00082000 P 01/20/17 82.0 0.00 1.00
TWX 170120P00082500 P 01/20/17 82.5 0.00 0.24
TWX 170120P00083000 P 01/20/17 83.0 0.00 0.25
TWX 170120P00083500 P 01/20/17 83.5 0.00 1.00
TWX 170120P00084000 P 01/20/17 84.0 0.00 1.00
TWX 170120P00084500 P 01/20/17 84.5 0.00 1.00
TWX 170120P00085000 P 01/20/17 85.0 0.00 0.25
TWX 170120P00085500 P 01/20/17 85.5 0.00 1.00
TWX 170120P00086000 P 01/20/17 86.0 0.00 1.00
TWX 170120P00086500 P 01/20/17 86.5 0.00 1.00
TWX 170120P00087000 P 01/20/17 87.0 0.00 0.25
TWX 170120P00087500 P 01/20/17 87.5 0.00 0.20
TWX 170120P00088000 P 01/20/17 88.0 0.00 1.00
TWX 170120P00088500 P 01/20/17 88.5 0.00 0.25
TWX 170120P00089000 P 01/20/17 89.0 0.00 0.25
TWX 170120P00089500 P 01/20/17 89.5 0.00 0.25
TWX 170120P00090000 P 01/20/17 90.0 0.00 0.25
TWX 170120P00090500 P 01/20/17 90.5 0.00 0.24
TWX 170120P00091000 P 01/20/17 91.0 0.00 0.25
TWX 170120P00091500 P 01/20/17 91.5 0.00 0.25
TWX 170120P00092000 P 01/20/17 92.0 0.00 0.25
TWX 170120P00092500 P 01/20/17 92.5 0.00 0.25
TWX 170120P00093000 P 01/20/17 93.0 0.00 0.25
TWX 170120P00093500 P 01/20/17 93.5 0.00 0.25
TWX 170120P00094000 P 01/20/17 94.0 0.00 0.30
TWX 170120P00094500 P 01/20/17 94.5 0.00 0.46
TWX 170120P00095000 P 01/20/17 95.0 0.10 0.77
TWX 170120P00095500 P 01/20/17 95.5 0.25 1.15
TWX 170120P00096000 P 01/20/17 96.0 0.70 1.80
TWX 170120P00096500 P 01/20/17 96.5 0.65 2.21
TWX 170120P00097000 P 01/20/17 97.0 1.06 2.64
TWX 170120P00097500 P 01/20/17 97.5 1.52 3.40
TWX 170120P00098000 P 01/20/17 98.0 1.99 3.90
TWX 170120P00098500 P 01/20/17 98.5 2.05 5.25
TWX 170120P00099000 P 01/20/17 99.0 2.28 5.50
TWX 170120P00099500 P 01/20/17 99.5 2.92 6.00
TWX 170120P00100000 P 01/20/17 100.0 3.30 6.50
TWX 170120P00101000 P 01/20/17 101.0 4.30 7.50
TWX 170120P00102000 P 01/20/17 102.0 5.10 9.10
TWX 170120P00103000 P 01/20/17 103.0 6.00 9.90
TWX 170120P00104000 P 01/20/17 104.0 6.95 10.90
TWX 170120P00105000 P 01/20/17 105.0 8.00 11.90
TWX 170120P00106000 P 01/20/17 106.0 9.00 12.90
TWX 170120P00107000 P 01/20/17 107.0 9.50 14.10
TWX 170120P00108000 P 01/20/17 108.0 10.50 15.10
TWX 170120P00109000 P 01/20/17 109.0 11.50 16.10
TWX 170120P00110000 P 01/20/17 110.0 12.60 17.25
TWX 170120P00111000 P 01/20/17 111.0 13.50 18.15
TWX 170120P00115000 P 01/20/17 115.0 18.10 22.35
TWX 170120P00120000 P 01/20/17 120.0 22.50 27.25
TWX 170120P00125000 P 01/20/17 125.0 27.55 32.20
TWX 170127C00075000 C 01/27/17 75.0 17.70 22.35
TWX 170127C00080000 C 01/27/17 80.0 12.90 17.50
TWX 170127C00085000 C 01/27/17 85.0 8.15 12.10
TWX 170127C00085500 C 01/27/17 85.5 7.75 11.60
TWX 170127C00086000 C 01/27/17 86.0 7.20 11.10
TWX 170127C00086500 C 01/27/17 86.5 6.75 10.60
TWX 170127C00087000 C 01/27/17 87.0 6.25 10.10
TWX 170127C00087500 C 01/27/17 87.5 5.75 9.60
TWX 170127C00088000 C 01/27/17 88.0 5.25 9.10
TWX 170127C00088500 C 01/27/17 88.5 5.10 8.25
TWX 170127C00089000 C 01/27/17 89.0 4.55 7.70
TWX 170127C00089500 C 01/27/17 89.5 4.05 7.20
TWX 170127C00090000 C 01/27/17 90.0 3.60 6.75
TWX 170127C00090500 C 01/27/17 90.5 3.10 6.25
TWX 170127C00091000 C 01/27/17 91.0 2.60 5.80
TWX 170127C00091500 C 01/27/17 91.5 2.47 5.25
TWX 170127C00092000 C 01/27/17 92.0 2.37 4.30
TWX 170127C00092500 C 01/27/17 92.5 2.05 3.50
TWX 170127C00093000 C 01/27/17 93.0 1.80 3.15
TWX 170127C00093500 C 01/27/17 93.5 1.23 2.75
TWX 170127C00094000 C 01/27/17 94.0 0.85 2.35
TWX 170127C00094500 C 01/27/17 94.5 0.57 1.89
TWX 170127C00095000 C 01/27/17 95.0 0.72 1.55
TWX 170127C00095500 C 01/27/17 95.5 0.30 1.29
TWX 170127C00096000 C 01/27/17 96.0 0.10 0.50
TWX 170127C00096500 C 01/27/17 96.5 0.05 0.65
TWX 170127C00097000 C 01/27/17 97.0 0.04 0.59
TWX 170127C00097500 C 01/27/17 97.5 0.00 0.50
TWX 170127C00098000 C 01/27/17 98.0 0.00 0.32
TWX 170127C00098500 C 01/27/17 98.5 0.00 0.25
TWX 170127C00099000 C 01/27/17 99.0 0.00 0.25
TWX 170127C00099500 C 01/27/17 99.5 0.00 0.25
TWX 170127C00100000 C 01/27/17 100.0 0.04 0.25
TWX 170127C00101000 C 01/27/17 101.0 0.00 0.25
TWX 170127C00102000 C 01/27/17 102.0 0.00 0.25
TWX 170127C00103000 C 01/27/17 103.0 0.00 1.00
TWX 170127C00104000 C 01/27/17 104.0 0.00 1.00
TWX 170127C00105000 C 01/27/17 105.0 0.00 1.00
TWX 170127C00106000 C 01/27/17 106.0 0.00 1.00
TWX 170127C00107000 C 01/27/17 107.0 0.00 1.00
TWX 170127C00108000 C 01/27/17 108.0 0.00 1.00
TWX 170127C00110000 C 01/27/17 110.0 0.00 1.00
TWX 170127P00075000 P 01/27/17 75.0 0.00 1.00
TWX 170127P00080000 P 01/27/17 80.0 0.00 1.00
TWX 170127P00085000 P 01/27/17 85.0 0.00 0.25
TWX 170127P00085500 P 01/27/17 85.5 0.00 0.24
TWX 170127P00086000 P 01/27/17 86.0 0.00 0.25
TWX 170127P00086500 P 01/27/17 86.5 0.00 0.25
TWX 170127P00087000 P 01/27/17 87.0 0.00 0.25
TWX 170127P00087500 P 01/27/17 87.5 0.00 0.25
TWX 170127P00088000 P 01/27/17 88.0 0.00 0.25
TWX 170127P00088500 P 01/27/17 88.5 0.00 0.25
TWX 170127P00089000 P 01/27/17 89.0 0.00 0.25
TWX 170127P00089500 P 01/27/17 89.5 0.00 0.25
TWX 170127P00090000 P 01/27/17 90.0 0.00 0.25
TWX 170127P00090500 P 01/27/17 90.5 0.00 0.25
TWX 170127P00091000 P 01/27/17 91.0 0.00 0.26
TWX 170127P00091500 P 01/27/17 91.5 0.00 0.34
TWX 170127P00092000 P 01/27/17 92.0 0.00 0.35
TWX 170127P00092500 P 01/27/17 92.5 0.00 0.49
TWX 170127P00093000 P 01/27/17 93.0 0.05 0.55
TWX 170127P00093500 P 01/27/17 93.5 0.06 0.70
TWX 170127P00094000 P 01/27/17 94.0 0.10 0.85
TWX 170127P00094500 P 01/27/17 94.5 0.30 0.97
TWX 170127P00095000 P 01/27/17 95.0 0.50 1.25
TWX 170127P00095500 P 01/27/17 95.5 0.66 1.60
TWX 170127P00096000 P 01/27/17 96.0 0.90 2.00
TWX 170127P00096500 P 01/27/17 96.5 1.15 2.48
TWX 170127P00097000 P 01/27/17 97.0 1.48 2.89
TWX 170127P00097500 P 01/27/17 97.5 1.95 3.30
TWX 170127P00098000 P 01/27/17 98.0 2.06 3.65
TWX 170127P00098500 P 01/27/17 98.5 2.05 5.25
TWX 170127P00099000 P 01/27/17 99.0 2.32 5.55
TWX 170127P00099500 P 01/27/17 99.5 2.84 6.00
TWX 170127P00100000 P 01/27/17 100.0 3.30 6.50
TWX 170127P00101000 P 01/27/17 101.0 4.30 7.50
TWX 170127P00102000 P 01/27/17 102.0 5.10 9.10
TWX 170127P00103000 P 01/27/17 103.0 5.90 9.90
TWX 170127P00104000 P 01/27/17 104.0 6.90 10.90
TWX 170127P00105000 P 01/27/17 105.0 7.90 11.90
TWX 170127P00106000 P 01/27/17 106.0 8.90 12.90
TWX 170127P00107000 P 01/27/17 107.0 9.50 14.10
TWX 170127P00108000 P 01/27/17 108.0 10.70 15.15
TWX 170127P00110000 P 01/27/17 110.0 12.60 17.30
TWX 170203C00075000 C 02/03/17 75.0 17.80 22.25
TWX 170203C00080000 C 02/03/17 80.0 12.95 17.50
TWX 170203C00085000 C 02/03/17 85.0 8.15 12.50
TWX 170203C00085500 C 02/03/17 85.5 7.70 12.00
TWX 170203C00086000 C 02/03/17 86.0 7.15 11.50
TWX 170203C00086500 C 02/03/17 86.5 6.50 11.00
TWX 170203C00087000 C 02/03/17 87.0 6.00 10.45
TWX 170203C00087500 C 02/03/17 87.5 5.50 9.95
TWX 170203C00088000 C 02/03/17 88.0 5.00 9.60
TWX 170203C00088500 C 02/03/17 88.5 4.50 8.85
TWX 170203C00089000 C 02/03/17 89.0 4.25 8.40
TWX 170203C00089500 C 02/03/17 89.5 3.35 7.80
TWX 170203C00090000 C 02/03/17 90.0 3.00 7.45
TWX 170203C00090500 C 02/03/17 90.5 2.83 7.15
TWX 170203C00091000 C 02/03/17 91.0 3.30 5.40
TWX 170203C00091500 C 02/03/17 91.5 2.88 4.80
TWX 170203C00092000 C 02/03/17 92.0 2.52 4.40
TWX 170203C00092500 C 02/03/17 92.5 2.13 3.45
TWX 170203C00093000 C 02/03/17 93.0 1.74 3.50
TWX 170203C00093500 C 02/03/17 93.5 1.55 3.20
TWX 170203C00094000 C 02/03/17 94.0 1.30 2.60
TWX 170203C00094500 C 02/03/17 94.5 1.02 2.10
TWX 170203C00095000 C 02/03/17 95.0 0.73 1.83
TWX 170203C00095500 C 02/03/17 95.5 0.39 1.54
TWX 170203C00096000 C 02/03/17 96.0 0.55 1.00
TWX 170203C00096500 C 02/03/17 96.5 0.36 1.03
TWX 170203C00097000 C 02/03/17 97.0 0.22 0.85
TWX 170203C00097500 C 02/03/17 97.5 0.12 0.70
TWX 170203C00098000 C 02/03/17 98.0 0.02 0.60
TWX 170203C00098500 C 02/03/17 98.5 0.00 0.45
TWX 170203C00099000 C 02/03/17 99.0 0.00 0.35
TWX 170203C00099500 C 02/03/17 99.5 0.00 0.29
TWX 170203C00100000 C 02/03/17 100.0 0.01 0.25
TWX 170203C00101000 C 02/03/17 101.0 0.00 0.25
TWX 170203C00102000 C 02/03/17 102.0 0.00 0.25
TWX 170203C00103000 C 02/03/17 103.0 0.00 0.25
TWX 170203C00104000 C 02/03/17 104.0 0.00 0.70
TWX 170203C00105000 C 02/03/17 105.0 0.00 0.61
TWX 170203C00106000 C 02/03/17 106.0 0.00 2.13
TWX 170203C00107000 C 02/03/17 107.0 0.00 2.13
TWX 170203C00108000 C 02/03/17 108.0 0.00 2.13
TWX 170203C00110000 C 02/03/17 110.0 0.00 2.13
TWX 170203P00075000 P 02/03/17 75.0 0.00 2.13
TWX 170203P00080000 P 02/03/17 80.0 0.00 2.13
TWX 170203P00085000 P 02/03/17 85.0 0.00 0.25
TWX 170203P00085500 P 02/03/17 85.5 0.00 0.25
TWX 170203P00086000 P 02/03/17 86.0 0.00 0.25
TWX 170203P00086500 P 02/03/17 86.5 0.00 0.25
TWX 170203P00087000 P 02/03/17 87.0 0.00 0.25
TWX 170203P00087500 P 02/03/17 87.5 0.00 0.25
TWX 170203P00088000 P 02/03/17 88.0 0.00 0.24
TWX 170203P00088500 P 02/03/17 88.5 0.00 0.25
TWX 170203P00089000 P 02/03/17 89.0 0.00 0.25
TWX 170203P00089500 P 02/03/17 89.5 0.00 0.27
TWX 170203P00090000 P 02/03/17 90.0 0.00 0.30
TWX 170203P00090500 P 02/03/17 90.5 0.00 0.32
TWX 170203P00091000 P 02/03/17 91.0 0.00 0.37
TWX 170203P00091500 P 02/03/17 91.5 0.05 0.43
TWX 170203P00092000 P 02/03/17 92.0 0.12 0.49
TWX 170203P00092500 P 02/03/17 92.5 0.15 0.59
TWX 170203P00093000 P 02/03/17 93.0 0.25 0.75
TWX 170203P00093500 P 02/03/17 93.5 0.35 0.90
TWX 170203P00094000 P 02/03/17 94.0 0.36 1.09
TWX 170203P00094500 P 02/03/17 94.5 0.46 1.26
TWX 170203P00095000 P 02/03/17 95.0 0.60 1.55
TWX 170203P00095500 P 02/03/17 95.5 0.95 1.85
TWX 170203P00096000 P 02/03/17 96.0 0.75 2.17
TWX 170203P00096500 P 02/03/17 96.5 1.44 2.61
TWX 170203P00097000 P 02/03/17 97.0 1.82 3.00
TWX 170203P00097500 P 02/03/17 97.5 2.15 3.50
TWX 170203P00098000 P 02/03/17 98.0 2.47 3.95
TWX 170203P00098500 P 02/03/17 98.5 2.80 4.50
TWX 170203P00099000 P 02/03/17 99.0 2.79 5.55
TWX 170203P00099500 P 02/03/17 99.5 2.10 6.60
TWX 170203P00100000 P 02/03/17 100.0 2.70 7.30
TWX 170203P00101000 P 02/03/17 101.0 3.95 8.30
TWX 170203P00102000 P 02/03/17 102.0 5.00 9.30
TWX 170203P00103000 P 02/03/17 103.0 5.95 10.30
TWX 170203P00104000 P 02/03/17 104.0 6.65 11.30
TWX 170203P00105000 P 02/03/17 105.0 7.95 12.30
TWX 170203P00106000 P 02/03/17 106.0 8.95 13.30
TWX 170203P00107000 P 02/03/17 107.0 9.95 14.30
TWX 170203P00108000 P 02/03/17 108.0 10.75 15.15
TWX 170203P00110000 P 02/03/17 110.0 12.75 17.25
TWX 170210C00075000 C 02/10/17 75.0 18.00 22.60
TWX 170210C00080000 C 02/10/17 80.0 13.00 17.45
TWX 170210C00085000 C 02/10/17 85.0 7.85 12.45
TWX 170210C00085500 C 02/10/17 85.5 7.80 12.20
TWX 170210C00086000 C 02/10/17 86.0 7.05 11.60
TWX 170210C00086500 C 02/10/17 86.5 6.80 11.20
TWX 170210C00087000 C 02/10/17 87.0 6.00 10.60
TWX 170210C00087500 C 02/10/17 87.5 5.55 10.05
TWX 170210C00088000 C 02/10/17 88.0 5.40 9.55
TWX 170210C00088500 C 02/10/17 88.5 4.50 9.00
TWX 170210C00089000 C 02/10/17 89.0 4.05 8.75
TWX 170210C00089500 C 02/10/17 89.5 4.65 8.20
TWX 170210C00090000 C 02/10/17 90.0 4.00 6.75
TWX 170210C00090500 C 02/10/17 90.5 3.95 6.00
TWX 170210C00091000 C 02/10/17 91.0 3.65 5.55
TWX 170210C00091500 C 02/10/17 91.5 3.10 5.05
TWX 170210C00092000 C 02/10/17 92.0 2.81 4.60
TWX 170210C00092500 C 02/10/17 92.5 2.40 3.75
TWX 170210C00093000 C 02/10/17 93.0 2.15 3.70
TWX 170210C00093500 C 02/10/17 93.5 1.76 3.15
TWX 170210C00094000 C 02/10/17 94.0 1.60 2.91
TWX 170210C00094500 C 02/10/17 94.5 1.18 2.60
TWX 170210C00095000 C 02/10/17 95.0 1.20 2.00
TWX 170210C00095500 C 02/10/17 95.5 0.90 1.87
TWX 170210C00096000 C 02/10/17 96.0 0.70 1.63
TWX 170210C00096500 C 02/10/17 96.5 0.56 1.36
TWX 170210C00097000 C 02/10/17 97.0 0.46 1.19
TWX 170210C00097500 C 02/10/17 97.5 0.33 0.80
TWX 170210C00098000 C 02/10/17 98.0 0.24 0.85
TWX 170210C00098500 C 02/10/17 98.5 0.14 0.71
TWX 170210C00099000 C 02/10/17 99.0 0.05 0.65
TWX 170210C00099500 C 02/10/17 99.5 0.02 0.55
TWX 170210C00100000 C 02/10/17 100.0 0.01 0.42
TWX 170210C00101000 C 02/10/17 101.0 0.01 0.35
TWX 170210C00102000 C 02/10/17 102.0 0.00 0.28
TWX 170210C00103000 C 02/10/17 103.0 0.00 0.25
TWX 170210C00104000 C 02/10/17 104.0 0.00 0.25
TWX 170210C00105000 C 02/10/17 105.0 0.00 0.25
TWX 170210C00106000 C 02/10/17 106.0 0.00 0.25
TWX 170210C00107000 C 02/10/17 107.0 0.00 2.15
TWX 170210C00108000 C 02/10/17 108.0 0.00 2.14
TWX 170210C00110000 C 02/10/17 110.0 0.00 4.75
TWX 170210P00075000 P 02/10/17 75.0 0.00 2.13
TWX 170210P00080000 P 02/10/17 80.0 0.00 0.25
TWX 170210P00085000 P 02/10/17 85.0 0.00 0.25
TWX 170210P00085500 P 02/10/17 85.5 0.00 0.25
TWX 170210P00086000 P 02/10/17 86.0 0.00 0.25
TWX 170210P00086500 P 02/10/17 86.5 0.00 0.26
TWX 170210P00087000 P 02/10/17 87.0 0.00 0.27
TWX 170210P00087500 P 02/10/17 87.5 0.00 0.29
TWX 170210P00088000 P 02/10/17 88.0 0.00 0.33
TWX 170210P00088500 P 02/10/17 88.5 0.00 0.35
TWX 170210P00089000 P 02/10/17 89.0 0.02 0.38
TWX 170210P00089500 P 02/10/17 89.5 0.04 0.41
TWX 170210P00090000 P 02/10/17 90.0 0.07 0.44
TWX 170210P00090500 P 02/10/17 90.5 0.09 0.50
TWX 170210P00091000 P 02/10/17 91.0 0.15 0.58
TWX 170210P00091500 P 02/10/17 91.5 0.20 0.66
TWX 170210P00092000 P 02/10/17 92.0 0.25 0.80
TWX 170210P00092500 P 02/10/17 92.5 0.25 0.89
TWX 170210P00093000 P 02/10/17 93.0 0.35 1.05
TWX 170210P00093500 P 02/10/17 93.5 0.45 1.25
TWX 170210P00094000 P 02/10/17 94.0 0.44 1.40
TWX 170210P00094500 P 02/10/17 94.5 0.74 1.65
TWX 170210P00095000 P 02/10/17 95.0 0.94 1.90
TWX 170210P00095500 P 02/10/17 95.5 1.15 2.15
TWX 170210P00096000 P 02/10/17 96.0 1.11 2.45
TWX 170210P00096500 P 02/10/17 96.5 1.72 2.82
TWX 170210P00097000 P 02/10/17 97.0 2.06 3.30
TWX 170210P00097500 P 02/10/17 97.5 2.20 3.40
TWX 170210P00098000 P 02/10/17 98.0 2.78 4.15
TWX 170210P00098500 P 02/10/17 98.5 2.95 4.60
TWX 170210P00099000 P 02/10/17 99.0 3.55 5.05
TWX 170210P00099500 P 02/10/17 99.5 3.90 5.55
TWX 170210P00100000 P 02/10/17 100.0 3.90 6.50
TWX 170210P00101000 P 02/10/17 101.0 3.70 8.20
TWX 170210P00102000 P 02/10/17 102.0 4.70 9.20
TWX 170210P00103000 P 02/10/17 103.0 5.95 10.40
TWX 170210P00104000 P 02/10/17 104.0 6.65 11.15
TWX 170210P00105000 P 02/10/17 105.0 7.50 12.25
TWX 170210P00106000 P 02/10/17 106.0 8.50 13.20
TWX 170210P00107000 P 02/10/17 107.0 9.60 14.30
TWX 170210P00108000 P 02/10/17 108.0 10.50 15.20
TWX 170210P00110000 P 02/10/17 110.0 12.70 17.30
TWX 170217C00050000 C 02/17/17 50.0 42.70 47.00
TWX 170217C00055000 C 02/17/17 55.0 37.95 42.40
TWX 170217C00060000 C 02/17/17 60.0 32.75 37.40
TWX 170217C00065000 C 02/17/17 65.0 27.70 32.45
TWX 170217C00070000 C 02/17/17 70.0 23.00 27.60
TWX 170217C00075000 C 02/17/17 75.0 18.00 22.60
TWX 170217C00080000 C 02/17/17 80.0 12.75 17.35
TWX 170217C00085000 C 02/17/17 85.0 8.00 12.60
TWX 170217C00087500 C 02/17/17 87.5 6.00 10.20
TWX 170217C00090000 C 02/17/17 90.0 5.05 6.15
TWX 170217C00092500 C 02/17/17 92.5 2.96 3.80
TWX 170217C00095000 C 02/17/17 95.0 1.43 1.85
TWX 170217C00097500 C 02/17/17 97.5 0.50 0.85
TWX 170217C00100000 C 02/17/17 100.0 0.23 0.55
TWX 170217C00105000 C 02/17/17 105.0 0.08 0.25
TWX 170217C00110000 C 02/17/17 110.0 0.06 0.55
TWX 170217C00115000 C 02/17/17 115.0 0.00 2.20
TWX 170217C00120000 C 02/17/17 120.0 0.00 0.04
TWX 170217C00125000 C 02/17/17 125.0 0.00 0.02
TWX 170217C00130000 C 02/17/17 130.0 0.00 2.14
TWX 170217C00135000 C 02/17/17 135.0 0.00 2.13
TWX 170217C00140000 C 02/17/17 140.0 0.00 2.13
TWX 170217P00050000 P 02/17/17 50.0 0.00 0.05
TWX 170217P00055000 P 02/17/17 55.0 0.00 0.06
TWX 170217P00060000 P 02/17/17 60.0 0.00 2.13
TWX 170217P00065000 P 02/17/17 65.0 0.00 2.13
TWX 170217P00070000 P 02/17/17 70.0 0.00 2.13
TWX 170217P00075000 P 02/17/17 75.0 0.00 2.13
TWX 170217P00080000 P 02/17/17 80.0 0.00 0.25
TWX 170217P00085000 P 02/17/17 85.0 0.00 0.15
TWX 170217P00087500 P 02/17/17 87.5 0.00 0.20
TWX 170217P00090000 P 02/17/17 90.0 0.29 0.65
TWX 170217P00092500 P 02/17/17 92.5 0.50 0.77
TWX 170217P00095000 P 02/17/17 95.0 0.95 1.67
TWX 170217P00097500 P 02/17/17 97.5 2.57 3.50
TWX 170217P00100000 P 02/17/17 100.0 4.00 5.95
TWX 170217P00105000 P 02/17/17 105.0 7.55 12.25
TWX 170217P00110000 P 02/17/17 110.0 12.60 17.25
TWX 170217P00115000 P 02/17/17 115.0 17.65 22.30
TWX 170217P00120000 P 02/17/17 120.0 22.65 27.30
TWX 170217P00125000 P 02/17/17 125.0 27.65 32.30
TWX 170217P00130000 P 02/17/17 130.0 32.65 37.30
TWX 170217P00135000 P 02/17/17 135.0 37.65 42.30
TWX 170217P00140000 P 02/17/17 140.0 42.65 47.30
TWX 170224C00075000 C 02/24/17 75.0 18.00 22.45
TWX 170224C00080000 C 02/24/17 80.0 13.00 17.50
TWX 170224C00085000 C 02/24/17 85.0 8.00 12.50
TWX 170224C00085500 C 02/24/17 85.5 7.50 12.05
TWX 170224C00086000 C 02/24/17 86.0 7.00 11.75
TWX 170224C00086500 C 02/24/17 86.5 6.50 11.20
TWX 170224C00087000 C 02/24/17 87.0 6.10 10.80
TWX 170224C00087500 C 02/24/17 87.5 5.75 10.35
TWX 170224C00088000 C 02/24/17 88.0 5.15 9.70
TWX 170224C00088500 C 02/24/17 88.5 5.80 9.40
TWX 170224C00089000 C 02/24/17 89.0 5.55 7.70
TWX 170224C00089500 C 02/24/17 89.5 5.15 7.20
TWX 170224C00090000 C 02/24/17 90.0 4.65 6.75
TWX 170224C00090500 C 02/24/17 90.5 4.30 6.25
TWX 170224C00091000 C 02/24/17 91.0 3.80 5.90
TWX 170224C00091500 C 02/24/17 91.5 3.50 5.25
TWX 170224C00092000 C 02/24/17 92.0 3.00 4.80
TWX 170224C00092500 C 02/24/17 92.5 2.71 4.30
TWX 170224C00093000 C 02/24/17 93.0 2.36 4.00
TWX 170224C00093500 C 02/24/17 93.5 2.04 3.50
TWX 170224C00094000 C 02/24/17 94.0 1.70 3.20
TWX 170224C00094500 C 02/24/17 94.5 1.50 2.80
TWX 170224C00095000 C 02/24/17 95.0 1.58 2.48
TWX 170224C00095500 C 02/24/17 95.5 1.04 2.15
TWX 170224C00096000 C 02/24/17 96.0 0.82 1.90
TWX 170224C00096500 C 02/24/17 96.5 0.75 1.72
TWX 170224C00097000 C 02/24/17 97.0 0.74 1.50
TWX 170224C00097500 C 02/24/17 97.5 0.59 1.32
TWX 170224C00098000 C 02/24/17 98.0 0.46 1.16
TWX 170224C00098500 C 02/24/17 98.5 0.34 1.02
TWX 170224C00099000 C 02/24/17 99.0 0.23 0.89
TWX 170224C00099500 C 02/24/17 99.5 0.18 0.86
TWX 170224C00100000 C 02/24/17 100.0 0.08 0.75
TWX 170224C00101000 C 02/24/17 101.0 0.00 0.52
TWX 170224C00102000 C 02/24/17 102.0 0.01 0.45
TWX 170224C00103000 C 02/24/17 103.0 0.01 0.37
TWX 170224C00104000 C 02/24/17 104.0 0.00 0.29
TWX 170224C00105000 C 02/24/17 105.0 0.04 0.25
TWX 170224C00106000 C 02/24/17 106.0 0.00 0.24
TWX 170224C00107000 C 02/24/17 107.0 0.00 0.25
TWX 170224C00108000 C 02/24/17 108.0 0.00 0.25
TWX 170224C00110000 C 02/24/17 110.0 0.00 2.13
TWX 170224C00115000 C 02/24/17 115.0 0.00 2.13
TWX 170224P00075000 P 02/24/17 75.0 0.00 0.25
TWX 170224P00080000 P 02/24/17 80.0 0.00 0.25
TWX 170224P00085000 P 02/24/17 85.0 0.01 0.43
TWX 170224P00085500 P 02/24/17 85.5 0.00 0.45
TWX 170224P00086000 P 02/24/17 86.0 0.00 0.47
TWX 170224P00086500 P 02/24/17 86.5 0.03 0.50
TWX 170224P00087000 P 02/24/17 87.0 0.04 0.53
TWX 170224P00087500 P 02/24/17 87.5 0.07 0.55
TWX 170224P00088000 P 02/24/17 88.0 0.09 0.59
TWX 170224P00088500 P 02/24/17 88.5 0.13 0.68
TWX 170224P00089000 P 02/24/17 89.0 0.18 0.71
TWX 170224P00089500 P 02/24/17 89.5 0.24 0.78
TWX 170224P00090000 P 02/24/17 90.0 0.31 0.87
TWX 170224P00090500 P 02/24/17 90.5 0.39 0.99
TWX 170224P00091000 P 02/24/17 91.0 0.48 1.08
TWX 170224P00091500 P 02/24/17 91.5 0.58 1.21
TWX 170224P00092000 P 02/24/17 92.0 0.44 1.22
TWX 170224P00092500 P 02/24/17 92.5 0.77 1.38
TWX 170224P00093000 P 02/24/17 93.0 0.59 1.65
TWX 170224P00093500 P 02/24/17 93.5 0.69 1.75
TWX 170224P00094000 P 02/24/17 94.0 0.94 2.00
TWX 170224P00094500 P 02/24/17 94.5 1.32 2.14
TWX 170224P00095000 P 02/24/17 95.0 1.47 2.39
TWX 170224P00095500 P 02/24/17 95.5 1.38 2.54
TWX 170224P00096000 P 02/24/17 96.0 2.08 3.05
TWX 170224P00096500 P 02/24/17 96.5 2.01 3.45
TWX 170224P00097000 P 02/24/17 97.0 2.31 3.80
TWX 170224P00097500 P 02/24/17 97.5 2.67 4.30
TWX 170224P00098000 P 02/24/17 98.0 3.35 4.65
TWX 170224P00098500 P 02/24/17 98.5 3.65 5.15
TWX 170224P00099000 P 02/24/17 99.0 4.05 5.50
TWX 170224P00099500 P 02/24/17 99.5 4.40 6.05
TWX 170224P00100000 P 02/24/17 100.0 4.95 6.40
TWX 170224P00101000 P 02/24/17 101.0 5.25 7.90
TWX 170224P00102000 P 02/24/17 102.0 5.50 9.40
TWX 170224P00103000 P 02/24/17 103.0 6.40 10.40
TWX 170224P00104000 P 02/24/17 104.0 7.35 11.40
TWX 170224P00105000 P 02/24/17 105.0 8.35 12.40
TWX 170224P00106000 P 02/24/17 106.0 9.30 13.40
TWX 170224P00107000 P 02/24/17 107.0 9.90 14.40
TWX 170224P00108000 P 02/24/17 108.0 10.90 15.40
TWX 170224P00110000 P 02/24/17 110.0 12.85 17.40
TWX 170224P00115000 P 02/24/17 115.0 17.80 22.40
TWX 170303C00085500 C 03/03/17 85.5 7.55 12.10
TWX 170303C00086000 C 03/03/17 86.0 7.10 11.80
TWX 170303C00086500 C 03/03/17 86.5 6.55 11.05
TWX 170303C00087000 C 03/03/17 87.0 6.20 10.80
TWX 170303C00087500 C 03/03/17 87.5 6.10 10.30
TWX 170303C00088000 C 03/03/17 88.0 6.30 9.80
TWX 170303C00088500 C 03/03/17 88.5 6.10 8.60
TWX 170303C00089000 C 03/03/17 89.0 5.55 7.70
TWX 170303C00089500 C 03/03/17 89.5 5.10 7.25
TWX 170303C00090000 C 03/03/17 90.0 4.70 6.70
TWX 170303C00090500 C 03/03/17 90.5 4.40 6.20
TWX 170303C00091000 C 03/03/17 91.0 3.95 5.50
TWX 170303C00091500 C 03/03/17 91.5 3.50 5.50
TWX 170303C00092000 C 03/03/17 92.0 3.15 5.10
TWX 170303C00092500 C 03/03/17 92.5 2.81 4.65
TWX 170303C00093000 C 03/03/17 93.0 2.60 4.20
TWX 170303C00093500 C 03/03/17 93.5 2.30 3.70
TWX 170303C00094000 C 03/03/17 94.0 2.00 3.40
TWX 170303C00094500 C 03/03/17 94.5 1.60 3.10
TWX 170303C00095000 C 03/03/17 95.0 1.68 2.68
TWX 170303C00095500 C 03/03/17 95.5 1.32 2.63
TWX 170303C00096000 C 03/03/17 96.0 1.13 2.17
TWX 170303C00096500 C 03/03/17 96.5 0.96 2.07
TWX 170303C00097000 C 03/03/17 97.0 0.84 1.83
TWX 170303C00097500 C 03/03/17 97.5 0.69 1.59
TWX 170303C00098000 C 03/03/17 98.0 0.57 1.41
TWX 170303C00098500 C 03/03/17 98.5 0.44 1.27
TWX 170303C00099000 C 03/03/17 99.0 0.34 1.12
TWX 170303C00099500 C 03/03/17 99.5 0.25 0.98
TWX 170303C00100000 C 03/03/17 100.0 0.18 0.76
TWX 170303C00101000 C 03/03/17 101.0 0.05 0.68
TWX 170303C00102000 C 03/03/17 102.0 0.01 0.54
TWX 170303P00085500 P 03/03/17 85.5 0.02 0.52
TWX 170303P00086000 P 03/03/17 86.0 0.05 0.58
TWX 170303P00086500 P 03/03/17 86.5 0.08 0.60
TWX 170303P00087000 P 03/03/17 87.0 0.11 0.60
TWX 170303P00087500 P 03/03/17 87.5 0.14 0.70
TWX 170303P00088000 P 03/03/17 88.0 0.20 0.75
TWX 170303P00088500 P 03/03/17 88.5 0.24 0.81
TWX 170303P00089000 P 03/03/17 89.0 0.30 0.88
TWX 170303P00089500 P 03/03/17 89.5 0.37 0.96
TWX 170303P00090000 P 03/03/17 90.0 0.29 1.06
TWX 170303P00090500 P 03/03/17 90.5 0.54 1.12
TWX 170303P00091000 P 03/03/17 91.0 0.64 1.24
TWX 170303P00091500 P 03/03/17 91.5 0.76 1.37
TWX 170303P00092000 P 03/03/17 92.0 0.56 1.57
TWX 170303P00092500 P 03/03/17 92.5 0.66 1.74
TWX 170303P00093000 P 03/03/17 93.0 0.92 1.93
TWX 170303P00093500 P 03/03/17 93.5 1.02 2.09
TWX 170303P00094000 P 03/03/17 94.0 1.13 2.06
TWX 170303P00094500 P 03/03/17 94.5 1.21 2.58
TWX 170303P00095000 P 03/03/17 95.0 1.80 2.91
TWX 170303P00095500 P 03/03/17 95.5 2.02 3.10
TWX 170303P00096000 P 03/03/17 96.0 1.87 3.60
TWX 170303P00096500 P 03/03/17 96.5 2.43 3.60
TWX 170303P00097000 P 03/03/17 97.0 2.83 4.40
TWX 170303P00097500 P 03/03/17 97.5 3.05 4.85
TWX 170303P00098000 P 03/03/17 98.0 3.50 4.85
TWX 170303P00098500 P 03/03/17 98.5 3.80 5.70
TWX 170303P00099000 P 03/03/17 99.0 4.20 5.65
TWX 170303P00099500 P 03/03/17 99.5 4.50 6.05
TWX 170303P00100000 P 03/03/17 100.0 5.00 6.45
TWX 170303P00101000 P 03/03/17 101.0 5.80 7.40
TWX 170303P00102000 P 03/03/17 102.0 5.20 9.65
TWX 170421C00040000 C 04/21/17 40.0 52.95 57.50
TWX 170421C00042500 C 04/21/17 42.5 50.45 55.00
TWX 170421C00045000 C 04/21/17 45.0 47.95 52.50
TWX 170421C00047500 C 04/21/17 47.5 45.30 50.00
TWX 170421C00050000 C 04/21/17 50.0 43.00 47.50
TWX 170421C00055000 C 04/21/17 55.0 38.00 42.60
TWX 170421C00060000 C 04/21/17 60.0 33.00 37.60
TWX 170421C00065000 C 04/21/17 65.0 27.95 32.50
TWX 170421C00067500 C 04/21/17 67.5 25.50 30.00
TWX 170421C00070000 C 04/21/17 70.0 23.00 27.40
TWX 170421C00072500 C 04/21/17 72.5 20.50 25.10
TWX 170421C00075000 C 04/21/17 75.0 18.00 22.60
TWX 170421C00077500 C 04/21/17 77.5 15.55 20.20
TWX 170421C00080000 C 04/21/17 80.0 12.90 15.75
TWX 170421C00082500 C 04/21/17 82.5 10.50 14.80
TWX 170421C00085000 C 04/21/17 85.0 9.65 11.30
TWX 170421C00087500 C 04/21/17 87.5 7.55 9.05
TWX 170421C00090000 C 04/21/17 90.0 5.70 6.95
TWX 170421C00092500 C 04/21/17 92.5 3.90 5.10
TWX 170421C00095000 C 04/21/17 95.0 2.75 3.25
TWX 170421C00097500 C 04/21/17 97.5 1.49 2.15
TWX 170421C00100000 C 04/21/17 100.0 0.81 1.52
TWX 170421C00105000 C 04/21/17 105.0 0.20 0.57
TWX 170421C00110000 C 04/21/17 110.0 0.00 0.28
TWX 170421C00115000 C 04/21/17 115.0 0.00 4.25
TWX 170421C00120000 C 04/21/17 120.0 0.00 3.80
TWX 170421C00125000 C 04/21/17 125.0 0.00 0.04
TWX 170421P00040000 P 04/21/17 40.0 0.00 0.05
TWX 170421P00042500 P 04/21/17 42.5 0.00 4.75
TWX 170421P00045000 P 04/21/17 45.0 0.00 0.07
TWX 170421P00047500 P 04/21/17 47.5 0.00 4.75
TWX 170421P00050000 P 04/21/17 50.0 0.00 4.75
TWX 170421P00055000 P 04/21/17 55.0 0.00 4.75
TWX 170421P00060000 P 04/21/17 60.0 0.00 4.75
TWX 170421P00065000 P 04/21/17 65.0 0.00 0.19
TWX 170421P00067500 P 04/21/17 67.5 0.00 0.19
TWX 170421P00070000 P 04/21/17 70.0 0.00 0.21
TWX 170421P00072500 P 04/21/17 72.5 0.00 0.25
TWX 170421P00075000 P 04/21/17 75.0 0.05 0.31
TWX 170421P00077500 P 04/21/17 77.5 0.15 0.40
TWX 170421P00080000 P 04/21/17 80.0 0.16 0.40
TWX 170421P00082500 P 04/21/17 82.5 0.13 0.59
TWX 170421P00085000 P 04/21/17 85.0 0.33 0.60
TWX 170421P00087500 P 04/21/17 87.5 0.62 1.16
TWX 170421P00090000 P 04/21/17 90.0 1.05 1.82
TWX 170421P00092500 P 04/21/17 92.5 1.71 2.57
TWX 170421P00095000 P 04/21/17 95.0 2.79 3.75
TWX 170421P00097500 P 04/21/17 97.5 4.00 5.25
TWX 170421P00100000 P 04/21/17 100.0 5.65 6.55
TWX 170421P00105000 P 04/21/17 105.0 8.10 11.40
TWX 170421P00110000 P 04/21/17 110.0 12.90 17.50
TWX 170421P00115000 P 04/21/17 115.0 17.70 22.45
TWX 170421P00120000 P 04/21/17 120.0 22.75 27.40
TWX 170421P00125000 P 04/21/17 125.0 27.70 32.45
TWX 170616C00040000 C 06/16/17 40.0 52.95 57.50
TWX 170616C00042500 C 06/16/17 42.5 50.45 55.00
TWX 170616C00045000 C 06/16/17 45.0 47.95 52.50
TWX 170616C00047500 C 06/16/17 47.5 45.30 49.95
TWX 170616C00050000 C 06/16/17 50.0 43.00 47.50
TWX 170616C00055000 C 06/16/17 55.0 37.75 42.40
TWX 170616C00060000 C 06/16/17 60.0 33.00 37.60
TWX 170616C00065000 C 06/16/17 65.0 28.00 32.60
TWX 170616C00067500 C 06/16/17 67.5 25.50 30.20
TWX 170616C00070000 C 06/16/17 70.0 23.00 27.60
TWX 170616C00072500 C 06/16/17 72.5 20.50 25.20
TWX 170616C00075000 C 06/16/17 75.0 18.05 22.80
TWX 170616C00077500 C 06/16/17 77.5 16.00 19.80
TWX 170616C00080000 C 06/16/17 80.0 13.65 17.50
TWX 170616C00082500 C 06/16/17 82.5 12.35 14.05
TWX 170616C00085000 C 06/16/17 85.0 10.25 11.85
TWX 170616C00087500 C 06/16/17 87.5 8.35 9.80
TWX 170616C00090000 C 06/16/17 90.0 6.75 7.85
TWX 170616C00092500 C 06/16/17 92.5 4.80 6.05
TWX 170616C00095000 C 06/16/17 95.0 4.10 4.65
TWX 170616C00097500 C 06/16/17 97.5 2.45 3.40
TWX 170616C00100000 C 06/16/17 100.0 1.75 2.44
TWX 170616C00105000 C 06/16/17 105.0 0.52 1.00
TWX 170616C00110000 C 06/16/17 110.0 0.02 0.50
TWX 170616C00115000 C 06/16/17 115.0 0.00 0.30
TWX 170616C00120000 C 06/16/17 120.0 0.00 4.75
TWX 170616C00125000 C 06/16/17 125.0 0.00 0.07
TWX 170616P00040000 P 06/16/17 40.0 0.00 0.08
TWX 170616P00042500 P 06/16/17 42.5 0.00 4.75
TWX 170616P00045000 P 06/16/17 45.0 0.00 4.75
TWX 170616P00047500 P 06/16/17 47.5 0.00 4.75
TWX 170616P00050000 P 06/16/17 50.0 0.00 4.75
TWX 170616P00055000 P 06/16/17 55.0 0.00 4.75
TWX 170616P00060000 P 06/16/17 60.0 0.00 0.19
TWX 170616P00065000 P 06/16/17 65.0 0.00 0.24
TWX 170616P00067500 P 06/16/17 67.5 0.01 0.31
TWX 170616P00070000 P 06/16/17 70.0 0.01 0.39
TWX 170616P00072500 P 06/16/17 72.5 0.03 0.49
TWX 170616P00075000 P 06/16/17 75.0 0.18 0.57
TWX 170616P00077500 P 06/16/17 77.5 0.20 0.69
TWX 170616P00080000 P 06/16/17 80.0 0.42 0.87
TWX 170616P00082500 P 06/16/17 82.5 0.66 1.15
TWX 170616P00085000 P 06/16/17 85.0 0.97 1.50
TWX 170616P00087500 P 06/16/17 87.5 1.40 2.03
TWX 170616P00090000 P 06/16/17 90.0 2.11 2.81
TWX 170616P00092500 P 06/16/17 92.5 2.83 3.80
TWX 170616P00095000 P 06/16/17 95.0 4.05 4.95
TWX 170616P00097500 P 06/16/17 97.5 5.15 6.35
TWX 170616P00100000 P 06/16/17 100.0 6.70 8.00
TWX 170616P00105000 P 06/16/17 105.0 10.30 12.05
TWX 170616P00110000 P 06/16/17 110.0 13.65 17.95
TWX 170616P00115000 P 06/16/17 115.0 18.00 22.70
TWX 170616P00120000 P 06/16/17 120.0 22.90 27.50
TWX 170616P00125000 P 06/16/17 125.0 27.90 32.50
TWX 170721C00045000 C 07/21/17 45.0 47.80 52.35
TWX 170721C00050000 C 07/21/17 50.0 43.00 47.50
TWX 170721C00055000 C 07/21/17 55.0 37.80 42.40
TWX 170721C00060000 C 07/21/17 60.0 33.00 37.60
TWX 170721C00065000 C 07/21/17 65.0 28.00 32.60
TWX 170721C00070000 C 07/21/17 70.0 23.05 27.60
TWX 170721C00075000 C 07/21/17 75.0 18.20 22.80
TWX 170721C00080000 C 07/21/17 80.0 14.75 16.50
TWX 170721C00082500 C 07/21/17 82.5 12.55 14.30
TWX 170721C00085000 C 07/21/17 85.0 10.50 12.15
TWX 170721C00087500 C 07/21/17 87.5 8.70 10.25
TWX 170721C00090000 C 07/21/17 90.0 6.85 8.30
TWX 170721C00092500 C 07/21/17 92.5 5.30 6.65
TWX 170721C00095000 C 07/21/17 95.0 4.40 5.05
TWX 170721C00097500 C 07/21/17 97.5 2.77 3.95
TWX 170721C00100000 C 07/21/17 100.0 1.88 2.65
TWX 170721C00105000 C 07/21/17 105.0 0.66 1.39
TWX 170721C00110000 C 07/21/17 110.0 0.15 0.65
TWX 170721C00115000 C 07/21/17 115.0 0.00 0.33
TWX 170721C00120000 C 07/21/17 120.0 0.00 0.21
TWX 170721C00125000 C 07/21/17 125.0 0.00 4.75
TWX 170721C00130000 C 07/21/17 130.0 0.00 4.75
TWX 170721C00135000 C 07/21/17 135.0 0.00 0.12
TWX 170721P00045000 P 07/21/17 45.0 0.00 1.40
TWX 170721P00050000 P 07/21/17 50.0 0.00 4.75
TWX 170721P00055000 P 07/21/17 55.0 0.00 0.16
TWX 170721P00060000 P 07/21/17 60.0 0.00 0.18
TWX 170721P00065000 P 07/21/17 65.0 0.01 0.31
TWX 170721P00070000 P 07/21/17 70.0 0.01 0.50
TWX 170721P00075000 P 07/21/17 75.0 0.15 0.72
TWX 170721P00080000 P 07/21/17 80.0 0.44 1.14
TWX 170721P00082500 P 07/21/17 82.5 0.84 1.52
TWX 170721P00085000 P 07/21/17 85.0 1.10 1.90
TWX 170721P00087500 P 07/21/17 87.5 1.65 2.40
TWX 170721P00090000 P 07/21/17 90.0 2.36 3.30
TWX 170721P00092500 P 07/21/17 92.5 3.35 4.25
TWX 170721P00095000 P 07/21/17 95.0 4.40 5.40
TWX 170721P00097500 P 07/21/17 97.5 5.60 6.75
TWX 170721P00100000 P 07/21/17 100.0 7.20 8.35
TWX 170721P00105000 P 07/21/17 105.0 10.05 12.15
TWX 170721P00110000 P 07/21/17 110.0 13.35 17.80
TWX 170721P00115000 P 07/21/17 115.0 18.10 22.65
TWX 170721P00120000 P 07/21/17 120.0 23.00 27.55
TWX 170721P00125000 P 07/21/17 125.0 27.90 32.45
TWX 170721P00130000 P 07/21/17 130.0 32.90 37.30
TWX 170721P00135000 P 07/21/17 135.0 37.90 42.30
TWX 180119C00030000 C 01/19/18 30.0 62.70 67.50
TWX 180119C00032500 C 01/19/18 32.5 60.30 64.95
TWX 180119C00035000 C 01/19/18 35.0 57.70 62.45
TWX 180119C00037500 C 01/19/18 37.5 55.30 59.95
TWX 180119C00040000 C 01/19/18 40.0 52.70 57.45
TWX 180119C00042500 C 01/19/18 42.5 50.30 54.95
TWX 180119C00045000 C 01/19/18 45.0 47.70 52.45
TWX 180119C00047500 C 01/19/18 47.5 45.30 49.95
TWX 180119C00050000 C 01/19/18 50.0 42.70 47.45
TWX 180119C00052500 C 01/19/18 52.5 40.35 45.00
TWX 180119C00055000 C 01/19/18 55.0 37.90 42.50
TWX 180119C00057500 C 01/19/18 57.5 35.45 40.00
TWX 180119C00060000 C 01/19/18 60.0 33.10 37.50
TWX 180119C00062500 C 01/19/18 62.5 30.70 35.25
TWX 180119C00065000 C 01/19/18 65.0 30.50 33.20
TWX 180119C00067500 C 01/19/18 67.5 26.25 30.80
TWX 180119C00070000 C 01/19/18 70.0 23.90 28.50
TWX 180119C00072500 C 01/19/18 72.5 22.65 24.90
TWX 180119C00075000 C 01/19/18 75.0 20.55 22.90
TWX 180119C00077500 C 01/19/18 77.5 19.05 20.85
TWX 180119C00080000 C 01/19/18 80.0 17.00 18.85
TWX 180119C00082500 C 01/19/18 82.5 15.20 17.00
TWX 180119C00085000 C 01/19/18 85.0 13.35 15.25
TWX 180119C00087500 C 01/19/18 87.5 12.00 13.65
TWX 180119C00090000 C 01/19/18 90.0 10.30 11.85
TWX 180119C00092500 C 01/19/18 92.5 8.85 10.25
TWX 180119C00095000 C 01/19/18 95.0 7.65 8.85
TWX 180119C00097500 C 01/19/18 97.5 6.55 7.50
TWX 180119C00100000 C 01/19/18 100.0 5.10 6.00
TWX 180119C00105000 C 01/19/18 105.0 2.94 3.90
TWX 180119C00110000 C 01/19/18 110.0 1.60 2.20
TWX 180119C00115000 C 01/19/18 115.0 0.65 1.34
TWX 180119C00120000 C 01/19/18 120.0 0.16 0.70
TWX 180119C00125000 C 01/19/18 125.0 0.00 0.37
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.04
TWX 180119P00032500 P 01/19/18 32.5 0.00 0.06
TWX 180119P00035000 P 01/19/18 35.0 0.00 0.09
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 0.03 0.35
TWX 180119P00050000 P 01/19/18 50.0 0.20 0.47
TWX 180119P00052500 P 01/19/18 52.5 0.08 0.60
TWX 180119P00055000 P 01/19/18 55.0 0.18 0.78
TWX 180119P00057500 P 01/19/18 57.5 0.24 0.92
TWX 180119P00060000 P 01/19/18 60.0 0.51 0.80
TWX 180119P00062500 P 01/19/18 62.5 0.55 1.29
TWX 180119P00065000 P 01/19/18 65.0 0.73 1.24
TWX 180119P00067500 P 01/19/18 67.5 1.00 1.43
TWX 180119P00070000 P 01/19/18 70.0 1.30 1.91
TWX 180119P00072500 P 01/19/18 72.5 1.70 2.13
TWX 180119P00075000 P 01/19/18 75.0 2.00 2.65
TWX 180119P00077500 P 01/19/18 77.5 2.04 3.20
TWX 180119P00080000 P 01/19/18 80.0 2.90 3.55
TWX 180119P00082500 P 01/19/18 82.5 3.70 4.45
TWX 180119P00085000 P 01/19/18 85.0 4.40 5.05
TWX 180119P00087500 P 01/19/18 87.5 5.30 5.90
TWX 180119P00090000 P 01/19/18 90.0 6.05 6.70
TWX 180119P00092500 P 01/19/18 92.5 7.45 7.85
TWX 180119P00095000 P 01/19/18 95.0 8.50 9.00
TWX 180119P00097500 P 01/19/18 97.5 9.00 10.65
TWX 180119P00100000 P 01/19/18 100.0 10.05 11.85
TWX 180119P00105000 P 01/19/18 105.0 13.10 14.85
TWX 180119P00110000 P 01/19/18 110.0 16.45 18.25
TWX 180119P00115000 P 01/19/18 115.0 19.60 22.10
TWX 180119P00120000 P 01/19/18 120.0 23.45 28.00
TWX 180119P00125000 P 01/19/18 125.0 28.10 32.80
TWX 190118C00040000 C 01/18/19 40.0 52.70 55.50
TWX 190118C00042500 C 01/18/19 42.5 50.30 54.95
TWX 190118C00045000 C 01/18/19 45.0 47.85 52.50
TWX 190118C00047500 C 01/18/19 47.5 45.35 50.00
TWX 190118C00050000 C 01/18/19 50.0 42.90 47.50
TWX 190118C00055000 C 01/18/19 55.0 38.10 42.80
TWX 190118C00060000 C 01/18/19 60.0 33.50 38.00
TWX 190118C00065000 C 01/18/19 65.0 29.10 33.40
TWX 190118C00067500 C 01/18/19 67.5 28.40 29.85
TWX 190118C00070000 C 01/18/19 70.0 25.85 27.85
TWX 190118C00072500 C 01/18/19 72.5 24.25 25.80
TWX 190118C00075000 C 01/18/19 75.0 22.35 23.85
TWX 190118C00077500 C 01/18/19 77.5 20.50 22.10
TWX 190118C00080000 C 01/18/19 80.0 18.80 20.35
TWX 190118C00082500 C 01/18/19 82.5 17.15 18.70
TWX 190118C00085000 C 01/18/19 85.0 15.55 17.15
TWX 190118C00087500 C 01/18/19 87.5 14.05 15.55
TWX 190118C00090000 C 01/18/19 90.0 12.70 14.00
TWX 190118C00092500 C 01/18/19 92.5 11.25 12.55
TWX 190118C00095000 C 01/18/19 95.0 10.00 11.20
TWX 190118C00097500 C 01/18/19 97.5 8.65 9.80
TWX 190118C00100000 C 01/18/19 100.0 7.45 8.60
TWX 190118C00105000 C 01/18/19 105.0 5.05 6.30
TWX 190118C00110000 C 01/18/19 110.0 3.10 4.25
TWX 190118C00115000 C 01/18/19 115.0 1.62 2.64
TWX 190118C00120000 C 01/18/19 120.0 0.61 1.50
TWX 190118C00125000 C 01/18/19 125.0 0.01 0.83
TWX 190118C00130000 C 01/18/19 130.0 0.01 0.44
TWX 190118P00040000 P 01/18/19 40.0 0.13 0.75
TWX 190118P00042500 P 01/18/19 42.5 0.19 0.77
TWX 190118P00045000 P 01/18/19 45.0 0.30 0.88
TWX 190118P00047500 P 01/18/19 47.5 0.40 1.00
TWX 190118P00050000 P 01/18/19 50.0 0.50 1.12
TWX 190118P00055000 P 01/18/19 55.0 0.80 1.45
TWX 190118P00060000 P 01/18/19 60.0 1.04 1.90
TWX 190118P00065000 P 01/18/19 65.0 1.59 2.47
TWX 190118P00067500 P 01/18/19 67.5 1.90 2.85
TWX 190118P00070000 P 01/18/19 70.0 2.31 3.30
TWX 190118P00072500 P 01/18/19 72.5 2.77 3.80
TWX 190118P00075000 P 01/18/19 75.0 3.30 4.40
TWX 190118P00077500 P 01/18/19 77.5 3.95 4.75
TWX 190118P00080000 P 01/18/19 80.0 4.70 5.80
TWX 190118P00082500 P 01/18/19 82.5 5.50 6.65
TWX 190118P00085000 P 01/18/19 85.0 6.45 7.55
TWX 190118P00087500 P 01/18/19 87.5 7.35 8.50
TWX 190118P00090000 P 01/18/19 90.0 8.30 9.55
TWX 190118P00092500 P 01/18/19 92.5 9.25 10.65
TWX 190118P00095000 P 01/18/19 95.0 10.35 11.75
TWX 190118P00097500 P 01/18/19 97.5 12.00 12.85
TWX 190118P00100000 P 01/18/19 100.0 12.55 14.10
TWX 190118P00105000 P 01/18/19 105.0 15.15 16.70
TWX 190118P00110000 P 01/18/19 110.0 18.15 19.55
TWX 190118P00115000 P 01/18/19 115.0 21.65 23.00
TWX 190118P00120000 P 01/18/19 120.0 25.30 26.80
TWX 190118P00125000 P 01/18/19 125.0 28.90 33.00
TWX 190118P00130000 P 01/18/19 130.0 33.10 37.60

OPRA data is delayed 15 minutes.