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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Time Warner (TWX)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140829C00055000 C 08/29/14 55.0 21.50 22.50
TWX 140829C00060000 C 08/29/14 60.0 16.05 17.65
TWX 140829C00062500 C 08/29/14 62.5 13.55 14.90
TWX 140829C00065000 C 08/29/14 65.0 11.05 13.00
TWX 140829C00067500 C 08/29/14 67.5 8.80 10.10
TWX 140829C00068500 C 08/29/14 68.5 7.60 9.40
TWX 140829C00069000 C 08/29/14 69.0 7.45 8.40
TWX 140829C00069500 C 08/29/14 69.5 6.95 7.95
TWX 140829C00070000 C 08/29/14 70.0 6.45 7.35
TWX 140829C00070500 C 08/29/14 70.5 5.95 6.85
TWX 140829C00071000 C 08/29/14 71.0 5.45 6.35
TWX 140829C00071500 C 08/29/14 71.5 5.05 6.00
TWX 140829C00072000 C 08/29/14 72.0 4.55 5.35
TWX 140829C00072500 C 08/29/14 72.5 4.05 5.45
TWX 140829C00073000 C 08/29/14 73.0 3.55 4.40
TWX 140829C00073500 C 08/29/14 73.5 3.00 4.20
TWX 140829C00074000 C 08/29/14 74.0 2.55 3.35
TWX 140829C00074500 C 08/29/14 74.5 2.14 3.05
TWX 140829C00075000 C 08/29/14 75.0 1.69 2.35
TWX 140829C00076000 C 08/29/14 76.0 0.81 1.40
TWX 140829C00077000 C 08/29/14 77.0 0.27 0.41
TWX 140829C00078000 C 08/29/14 78.0 0.10 0.12
TWX 140829C00079000 C 08/29/14 79.0 0.00 0.14
TWX 140829C00080000 C 08/29/14 80.0 0.00 0.14
TWX 140829C00081000 C 08/29/14 81.0 0.00 0.05
TWX 140829C00082000 C 08/29/14 82.0 0.00 0.05
TWX 140829C00083000 C 08/29/14 83.0 0.00 0.05
TWX 140829C00084000 C 08/29/14 84.0 0.00 0.05
TWX 140829C00085000 C 08/29/14 85.0 0.00 0.05
TWX 140829C00086000 C 08/29/14 86.0 0.00 0.05
TWX 140829C00087000 C 08/29/14 87.0 0.00 0.05
TWX 140829C00088000 C 08/29/14 88.0 0.00 0.05
TWX 140829C00089000 C 08/29/14 89.0 0.00 0.05
TWX 140829C00090000 C 08/29/14 90.0 0.00 0.05
TWX 140829C00091000 C 08/29/14 91.0 0.00 0.05
TWX 140829C00092000 C 08/29/14 92.0 0.00 0.05
TWX 140829C00093000 C 08/29/14 93.0 0.00 0.19
TWX 140829C00094000 C 08/29/14 94.0 0.00 0.19
TWX 140829C00095000 C 08/29/14 95.0 0.00 0.19
TWX 140829C00096000 C 08/29/14 96.0 0.00 0.19
TWX 140829C00097000 C 08/29/14 97.0 0.00 0.19
TWX 140829C00098000 C 08/29/14 98.0 0.00 0.19
TWX 140829C00099000 C 08/29/14 99.0 0.00 0.19
TWX 140829C00100000 C 08/29/14 100.0 0.00 0.21
TWX 140829P00055000 P 08/29/14 55.0 0.00 0.21
TWX 140829P00060000 P 08/29/14 60.0 0.00 0.22
TWX 140829P00062500 P 08/29/14 62.5 0.00 0.22
TWX 140829P00065000 P 08/29/14 65.0 0.00 0.21
TWX 140829P00067500 P 08/29/14 67.5 0.00 0.21
TWX 140829P00068500 P 08/29/14 68.5 0.00 0.22
TWX 140829P00069000 P 08/29/14 69.0 0.00 0.22
TWX 140829P00069500 P 08/29/14 69.5 0.00 0.22
TWX 140829P00070000 P 08/29/14 70.0 0.00 0.22
TWX 140829P00070500 P 08/29/14 70.5 0.00 0.22
TWX 140829P00071000 P 08/29/14 71.0 0.00 0.23
TWX 140829P00071500 P 08/29/14 71.5 0.00 0.23
TWX 140829P00072000 P 08/29/14 72.0 0.00 0.23
TWX 140829P00072500 P 08/29/14 72.5 0.00 0.23
TWX 140829P00073000 P 08/29/14 73.0 0.00 0.25
TWX 140829P00073500 P 08/29/14 73.5 0.00 0.25
TWX 140829P00074000 P 08/29/14 74.0 0.00 0.25
TWX 140829P00074500 P 08/29/14 74.5 0.00 0.25
TWX 140829P00075000 P 08/29/14 75.0 0.05 0.25
TWX 140829P00076000 P 08/29/14 76.0 0.07 0.23
TWX 140829P00077000 P 08/29/14 77.0 0.30 0.69
TWX 140829P00078000 P 08/29/14 78.0 0.98 1.41
TWX 140829P00079000 P 08/29/14 79.0 1.72 2.40
TWX 140829P00080000 P 08/29/14 80.0 2.76 3.35
TWX 140829P00081000 P 08/29/14 81.0 3.70 4.35
TWX 140829P00082000 P 08/29/14 82.0 4.65 5.45
TWX 140829P00083000 P 08/29/14 83.0 5.65 6.60
TWX 140829P00084000 P 08/29/14 84.0 6.60 7.60
TWX 140829P00085000 P 08/29/14 85.0 6.80 9.50
TWX 140829P00086000 P 08/29/14 86.0 7.80 10.50
TWX 140829P00087000 P 08/29/14 87.0 8.35 10.45
TWX 140829P00088000 P 08/29/14 88.0 10.35 11.95
TWX 140829P00089000 P 08/29/14 89.0 11.15 12.95
TWX 140829P00090000 P 08/29/14 90.0 11.00 14.50
TWX 140829P00091000 P 08/29/14 91.0 12.65 16.20
TWX 140829P00092000 P 08/29/14 92.0 13.10 17.20
TWX 140829P00093000 P 08/29/14 93.0 14.65 18.20
TWX 140829P00094000 P 08/29/14 94.0 15.65 19.20
TWX 140829P00095000 P 08/29/14 95.0 16.65 20.20
TWX 140829P00096000 P 08/29/14 96.0 17.65 21.20
TWX 140829P00097000 P 08/29/14 97.0 18.60 22.20
TWX 140829P00098000 P 08/29/14 98.0 19.05 23.25
TWX 140829P00099000 P 08/29/14 99.0 20.60 23.60
TWX 140829P00100000 P 08/29/14 100.0 22.20 23.95
TWX 140905C00065000 C 09/05/14 65.0 11.65 12.35
TWX 140905C00067500 C 09/05/14 67.5 8.95 9.95
TWX 140905C00070000 C 09/05/14 70.0 6.55 7.35
TWX 140905C00072500 C 09/05/14 72.5 4.15 4.90
TWX 140905C00073000 C 09/05/14 73.0 3.40 4.80
TWX 140905C00073500 C 09/05/14 73.5 3.05 3.95
TWX 140905C00074000 C 09/05/14 74.0 2.75 3.45
TWX 140905C00074500 C 09/05/14 74.5 2.39 3.00
TWX 140905C00075000 C 09/05/14 75.0 2.00 2.42
TWX 140905C00076000 C 09/05/14 76.0 1.26 1.50
TWX 140905C00077000 C 09/05/14 77.0 0.72 1.13
TWX 140905C00078000 C 09/05/14 78.0 0.43 0.65
TWX 140905C00079000 C 09/05/14 79.0 0.20 0.33
TWX 140905C00080000 C 09/05/14 80.0 0.06 0.29
TWX 140905C00081000 C 09/05/14 81.0 0.00 0.25
TWX 140905C00082000 C 09/05/14 82.0 0.00 0.19
TWX 140905C00083000 C 09/05/14 83.0 0.00 0.19
TWX 140905C00084000 C 09/05/14 84.0 0.00 0.17
TWX 140905C00085000 C 09/05/14 85.0 0.00 0.06
TWX 140905C00086000 C 09/05/14 86.0 0.00 0.05
TWX 140905C00087000 C 09/05/14 87.0 0.00 0.05
TWX 140905C00088000 C 09/05/14 88.0 0.00 0.05
TWX 140905C00089000 C 09/05/14 89.0 0.00 0.05
TWX 140905C00090000 C 09/05/14 90.0 0.00 0.05
TWX 140905C00091000 C 09/05/14 91.0 0.00 0.05
TWX 140905C00092000 C 09/05/14 92.0 0.00 0.05
TWX 140905C00093000 C 09/05/14 93.0 0.00 0.19
TWX 140905C00094000 C 09/05/14 94.0 0.00 0.19
TWX 140905C00095000 C 09/05/14 95.0 0.00 0.19
TWX 140905C00096000 C 09/05/14 96.0 0.00 0.19
TWX 140905C00097000 C 09/05/14 97.0 0.00 0.19
TWX 140905C00098000 C 09/05/14 98.0 0.00 0.19
TWX 140905C00099000 C 09/05/14 99.0 0.00 0.19
TWX 140905P00065000 P 09/05/14 65.0 0.00 0.25
TWX 140905P00067500 P 09/05/14 67.5 0.00 0.25
TWX 140905P00070000 P 09/05/14 70.0 0.00 0.25
TWX 140905P00072500 P 09/05/14 72.5 0.00 0.25
TWX 140905P00073000 P 09/05/14 73.0 0.00 0.25
TWX 140905P00073500 P 09/05/14 73.5 0.01 0.25
TWX 140905P00074000 P 09/05/14 74.0 0.06 0.28
TWX 140905P00074500 P 09/05/14 74.5 0.08 0.34
TWX 140905P00075000 P 09/05/14 75.0 0.17 0.32
TWX 140905P00076000 P 09/05/14 76.0 0.39 0.55
TWX 140905P00077000 P 09/05/14 77.0 0.87 1.00
TWX 140905P00078000 P 09/05/14 78.0 1.49 1.74
TWX 140905P00079000 P 09/05/14 79.0 2.09 2.49
TWX 140905P00080000 P 09/05/14 80.0 2.40 3.50
TWX 140905P00081000 P 09/05/14 81.0 3.40 4.50
TWX 140905P00082000 P 09/05/14 82.0 4.40 5.40
TWX 140905P00083000 P 09/05/14 83.0 5.25 6.40
TWX 140905P00084000 P 09/05/14 84.0 6.65 7.35
TWX 140905P00085000 P 09/05/14 85.0 7.55 8.35
TWX 140905P00086000 P 09/05/14 86.0 8.55 9.60
TWX 140905P00087000 P 09/05/14 87.0 8.80 10.60
TWX 140905P00088000 P 09/05/14 88.0 9.65 12.65
TWX 140905P00089000 P 09/05/14 89.0 10.05 13.65
TWX 140905P00090000 P 09/05/14 90.0 11.05 15.05
TWX 140905P00091000 P 09/05/14 91.0 12.05 15.85
TWX 140905P00092000 P 09/05/14 92.0 13.05 16.65
TWX 140905P00093000 P 09/05/14 93.0 14.05 18.10
TWX 140905P00094000 P 09/05/14 94.0 14.80 19.00
TWX 140905P00095000 P 09/05/14 95.0 15.85 20.00
TWX 140905P00096000 P 09/05/14 96.0 17.60 21.10
TWX 140905P00097000 P 09/05/14 97.0 18.00 22.20
TWX 140905P00098000 P 09/05/14 98.0 19.55 23.00
TWX 140905P00099000 P 09/05/14 99.0 21.20 23.10
TWX 140912C00065000 C 09/12/14 65.0 11.20 12.65
TWX 140912C00067500 C 09/12/14 67.5 8.75 10.25
TWX 140912C00070000 C 09/12/14 70.0 6.65 7.75
TWX 140912C00072500 C 09/12/14 72.5 4.30 5.10
TWX 140912C00073000 C 09/12/14 73.0 3.90 4.50
TWX 140912C00073500 C 09/12/14 73.5 3.45 4.00
TWX 140912C00074000 C 09/12/14 74.0 3.00 3.55
TWX 140912C00074500 C 09/12/14 74.5 2.30 3.25
TWX 140912C00075000 C 09/12/14 75.0 2.29 2.80
TWX 140912C00076000 C 09/12/14 76.0 1.68 2.09
TWX 140912C00077000 C 09/12/14 77.0 1.15 1.48
TWX 140912C00078000 C 09/12/14 78.0 0.72 0.88
TWX 140912C00079000 C 09/12/14 79.0 0.46 0.65
TWX 140912C00080000 C 09/12/14 80.0 0.32 0.41
TWX 140912C00081000 C 09/12/14 81.0 0.12 0.35
TWX 140912C00082000 C 09/12/14 82.0 0.03 0.22
TWX 140912C00083000 C 09/12/14 83.0 0.01 0.19
TWX 140912C00084000 C 09/12/14 84.0 0.00 0.19
TWX 140912C00085000 C 09/12/14 85.0 0.00 0.19
TWX 140912C00086000 C 09/12/14 86.0 0.00 0.25
TWX 140912C00087000 C 09/12/14 87.0 0.00 0.19
TWX 140912C00088000 C 09/12/14 88.0 0.00 0.19
TWX 140912C00089000 C 09/12/14 89.0 0.00 0.19
TWX 140912C00090000 C 09/12/14 90.0 0.00 0.19
TWX 140912C00091000 C 09/12/14 91.0 0.00 0.19
TWX 140912C00092000 C 09/12/14 92.0 0.00 0.19
TWX 140912C00093000 C 09/12/14 93.0 0.00 0.19
TWX 140912C00094000 C 09/12/14 94.0 0.00 0.19
TWX 140912C00095000 C 09/12/14 95.0 0.00 0.19
TWX 140912C00096000 C 09/12/14 96.0 0.00 0.19
TWX 140912C00097000 C 09/12/14 97.0 0.00 0.19
TWX 140912C00098000 C 09/12/14 98.0 0.00 0.19
TWX 140912C00099000 C 09/12/14 99.0 0.00 0.19
TWX 140912C00100000 C 09/12/14 100.0 0.00 0.19
TWX 140912C00101000 C 09/12/14 101.0 0.00 0.19
TWX 140912C00102000 C 09/12/14 102.0 0.00 0.19
TWX 140912P00065000 P 09/12/14 65.0 0.00 0.25
TWX 140912P00067500 P 09/12/14 67.5 0.00 0.25
TWX 140912P00070000 P 09/12/14 70.0 0.00 0.25
TWX 140912P00072500 P 09/12/14 72.5 0.05 0.30
TWX 140912P00073000 P 09/12/14 73.0 0.09 0.28
TWX 140912P00073500 P 09/12/14 73.5 0.15 0.38
TWX 140912P00074000 P 09/12/14 74.0 0.23 0.36
TWX 140912P00074500 P 09/12/14 74.5 0.33 0.47
TWX 140912P00075000 P 09/12/14 75.0 0.47 0.56
TWX 140912P00076000 P 09/12/14 76.0 0.78 0.89
TWX 140912P00077000 P 09/12/14 77.0 1.24 1.39
TWX 140912P00078000 P 09/12/14 78.0 1.70 2.06
TWX 140912P00079000 P 09/12/14 79.0 2.50 2.81
TWX 140912P00080000 P 09/12/14 80.0 3.30 3.70
TWX 140912P00081000 P 09/12/14 81.0 3.55 4.60
TWX 140912P00082000 P 09/12/14 82.0 4.45 5.55
TWX 140912P00083000 P 09/12/14 83.0 5.75 6.55
TWX 140912P00084000 P 09/12/14 84.0 6.65 7.50
TWX 140912P00085000 P 09/12/14 85.0 7.35 9.05
TWX 140912P00086000 P 09/12/14 86.0 8.35 9.50
TWX 140912P00087000 P 09/12/14 87.0 8.70 10.50
TWX 140912P00088000 P 09/12/14 88.0 10.40 11.50
TWX 140912P00089000 P 09/12/14 89.0 10.65 13.65
TWX 140912P00090000 P 09/12/14 90.0 11.70 14.65
TWX 140912P00091000 P 09/12/14 91.0 12.65 15.65
TWX 140912P00092000 P 09/12/14 92.0 13.00 17.20
TWX 140912P00093000 P 09/12/14 93.0 14.00 18.20
TWX 140912P00094000 P 09/12/14 94.0 15.00 19.40
TWX 140912P00095000 P 09/12/14 95.0 16.00 20.35
TWX 140912P00096000 P 09/12/14 96.0 16.75 21.00
TWX 140912P00097000 P 09/12/14 97.0 17.70 22.00
TWX 140912P00098000 P 09/12/14 98.0 19.55 23.40
TWX 140912P00099000 P 09/12/14 99.0 20.00 24.40
TWX 140912P00100000 P 09/12/14 100.0 21.55 25.40
TWX 140912P00101000 P 09/12/14 101.0 22.55 26.50
TWX 140912P00102000 P 09/12/14 102.0 24.10 25.90
TWX 140920C00060000 C 09/20/14 60.0 16.25 17.45
TWX 140920C00062500 C 09/20/14 62.5 13.90 14.90
TWX 140920C00065000 C 09/20/14 65.0 11.40 12.35
TWX 140920C00067500 C 09/20/14 67.5 9.00 9.95
TWX 140920C00068500 C 09/20/14 68.5 8.10 9.00
TWX 140920C00069000 C 09/20/14 69.0 7.60 8.55
TWX 140920C00069500 C 09/20/14 69.5 7.05 7.95
TWX 140920C00070000 C 09/20/14 70.0 6.60 7.40
TWX 140920C00070500 C 09/20/14 70.5 6.10 7.00
TWX 140920C00071000 C 09/20/14 71.0 5.65 6.55
TWX 140920C00071500 C 09/20/14 71.5 5.25 6.10
TWX 140920C00072000 C 09/20/14 72.0 4.90 5.70
TWX 140920C00072500 C 09/20/14 72.5 4.40 5.05
TWX 140920C00073000 C 09/20/14 73.0 4.00 4.60
TWX 140920C00073500 C 09/20/14 73.5 3.60 4.20
TWX 140920C00074000 C 09/20/14 74.0 3.25 3.75
TWX 140920C00074500 C 09/20/14 74.5 2.92 3.20
TWX 140920C00075000 C 09/20/14 75.0 2.50 2.78
TWX 140920C00076000 C 09/20/14 76.0 1.94 2.35
TWX 140920C00077500 C 09/20/14 77.5 1.17 1.29
TWX 140920C00079000 C 09/20/14 79.0 0.68 0.82
TWX 140920C00080000 C 09/20/14 80.0 0.43 0.53
TWX 140920C00081000 C 09/20/14 81.0 0.28 0.43
TWX 140920C00082500 C 09/20/14 82.5 0.10 0.35
TWX 140920C00084000 C 09/20/14 84.0 0.02 0.26
TWX 140920C00085000 C 09/20/14 85.0 0.01 0.12
TWX 140920C00086000 C 09/20/14 86.0 0.00 0.25
TWX 140920C00087500 C 09/20/14 87.5 0.00 0.25
TWX 140920C00089000 C 09/20/14 89.0 0.00 0.25
TWX 140920C00090000 C 09/20/14 90.0 0.00 0.20
TWX 140920C00091000 C 09/20/14 91.0 0.00 0.25
TWX 140920C00092500 C 09/20/14 92.5 0.00 0.10
TWX 140920C00094000 C 09/20/14 94.0 0.00 0.25
TWX 140920C00095000 C 09/20/14 95.0 0.00 0.19
TWX 140920C00096000 C 09/20/14 96.0 0.00 0.25
TWX 140920C00099000 C 09/20/14 99.0 0.00 0.25
TWX 140920C00100000 C 09/20/14 100.0 0.00 0.19
TWX 140920C00101000 C 09/20/14 101.0 0.00 0.25
TWX 140920C00105000 C 09/20/14 105.0 0.00 0.25
TWX 140920C00110000 C 09/20/14 110.0 0.00 0.25
TWX 140920P00060000 P 09/20/14 60.0 0.00 0.10
TWX 140920P00062500 P 09/20/14 62.5 0.00 0.15
TWX 140920P00065000 P 09/20/14 65.0 0.00 0.25
TWX 140920P00067500 P 09/20/14 67.5 0.00 0.19
TWX 140920P00068500 P 09/20/14 68.5 0.00 0.25
TWX 140920P00069000 P 09/20/14 69.0 0.00 0.25
TWX 140920P00069500 P 09/20/14 69.5 0.00 0.25
TWX 140920P00070000 P 09/20/14 70.0 0.10 0.24
TWX 140920P00070500 P 09/20/14 70.5 0.01 0.25
TWX 140920P00071000 P 09/20/14 71.0 0.03 0.29
TWX 140920P00071500 P 09/20/14 71.5 0.07 0.32
TWX 140920P00072000 P 09/20/14 72.0 0.11 0.35
TWX 140920P00072500 P 09/20/14 72.5 0.20 0.40
TWX 140920P00073000 P 09/20/14 73.0 0.24 0.47
TWX 140920P00073500 P 09/20/14 73.5 0.31 0.47
TWX 140920P00074000 P 09/20/14 74.0 0.46 0.65
TWX 140920P00074500 P 09/20/14 74.5 0.57 0.77
TWX 140920P00075000 P 09/20/14 75.0 0.67 0.84
TWX 140920P00076000 P 09/20/14 76.0 1.05 1.17
TWX 140920P00077500 P 09/20/14 77.5 1.77 2.00
TWX 140920P00079000 P 09/20/14 79.0 2.65 2.92
TWX 140920P00080000 P 09/20/14 80.0 3.45 3.75
TWX 140920P00081000 P 09/20/14 81.0 4.10 4.70
TWX 140920P00082500 P 09/20/14 82.5 5.45 6.10
TWX 140920P00084000 P 09/20/14 84.0 6.70 7.50
TWX 140920P00085000 P 09/20/14 85.0 7.70 8.60
TWX 140920P00086000 P 09/20/14 86.0 8.65 9.65
TWX 140920P00087500 P 09/20/14 87.5 10.05 11.00
TWX 140920P00089000 P 09/20/14 89.0 11.60 12.50
TWX 140920P00090000 P 09/20/14 90.0 12.65 13.50
TWX 140920P00091000 P 09/20/14 91.0 13.70 14.40
TWX 140920P00092500 P 09/20/14 92.5 14.65 16.40
TWX 140920P00094000 P 09/20/14 94.0 16.35 17.90
TWX 140920P00095000 P 09/20/14 95.0 16.85 18.95
TWX 140920P00096000 P 09/20/14 96.0 17.90 19.95
TWX 140920P00099000 P 09/20/14 99.0 20.65 23.65
TWX 140920P00100000 P 09/20/14 100.0 21.65 24.65
TWX 140920P00101000 P 09/20/14 101.0 22.80 25.35
TWX 140920P00105000 P 09/20/14 105.0 26.60 29.35
TWX 140920P00110000 P 09/20/14 110.0 32.15 33.95
TWX 140926C00065000 C 09/26/14 65.0 11.65 12.40
TWX 140926C00066000 C 09/26/14 66.0 10.65 11.55
TWX 140926C00067000 C 09/26/14 67.0 9.65 10.85
TWX 140926C00067500 C 09/26/14 67.5 9.05 10.60
TWX 140926C00068000 C 09/26/14 68.0 8.75 9.65
TWX 140926C00068500 C 09/26/14 68.5 8.15 9.10
TWX 140926C00069000 C 09/26/14 69.0 7.70 8.70
TWX 140926C00069500 C 09/26/14 69.5 7.25 8.30
TWX 140926C00070000 C 09/26/14 70.0 6.80 7.60
TWX 140926C00070500 C 09/26/14 70.5 6.30 7.25
TWX 140926C00071000 C 09/26/14 71.0 5.90 6.70
TWX 140926C00071500 C 09/26/14 71.5 5.50 6.25
TWX 140926C00072000 C 09/26/14 72.0 5.05 5.70
TWX 140926C00072500 C 09/26/14 72.5 4.60 5.45
TWX 140926C00073000 C 09/26/14 73.0 4.15 4.85
TWX 140926C00073500 C 09/26/14 73.5 3.80 4.45
TWX 140926C00074000 C 09/26/14 74.0 3.45 4.05
TWX 140926C00074500 C 09/26/14 74.5 3.10 3.65
TWX 140926C00075000 C 09/26/14 75.0 2.75 3.30
TWX 140926C00076000 C 09/26/14 76.0 2.16 2.64
TWX 140926C00077000 C 09/26/14 77.0 1.65 2.07
TWX 140926C00078000 C 09/26/14 78.0 1.25 1.56
TWX 140926C00079000 C 09/26/14 79.0 0.92 1.18
TWX 140926C00080000 C 09/26/14 80.0 0.64 0.89
TWX 140926C00081000 C 09/26/14 81.0 0.42 0.67
TWX 140926C00082000 C 09/26/14 82.0 0.28 0.53
TWX 140926C00083000 C 09/26/14 83.0 0.16 0.41
TWX 140926C00084000 C 09/26/14 84.0 0.10 0.34
TWX 140926C00085000 C 09/26/14 85.0 0.05 0.28
TWX 140926C00086000 C 09/26/14 86.0 0.03 0.25
TWX 140926C00087000 C 09/26/14 87.0 0.01 0.25
TWX 140926C00088000 C 09/26/14 88.0 0.00 0.25
TWX 140926C00089000 C 09/26/14 89.0 0.00 0.25
TWX 140926C00090000 C 09/26/14 90.0 0.00 0.22
TWX 140926C00091000 C 09/26/14 91.0 0.00 0.25
TWX 140926C00092000 C 09/26/14 92.0 0.00 0.25
TWX 140926C00093000 C 09/26/14 93.0 0.00 0.25
TWX 140926P00065000 P 09/26/14 65.0 0.00 0.25
TWX 140926P00066000 P 09/26/14 66.0 0.00 0.25
TWX 140926P00067000 P 09/26/14 67.0 0.00 0.25
TWX 140926P00067500 P 09/26/14 67.5 0.00 0.25
TWX 140926P00068000 P 09/26/14 68.0 0.00 0.25
TWX 140926P00068500 P 09/26/14 68.5 0.00 0.25
TWX 140926P00069000 P 09/26/14 69.0 0.02 0.25
TWX 140926P00069500 P 09/26/14 69.5 0.03 0.28
TWX 140926P00070000 P 09/26/14 70.0 0.10 0.31
TWX 140926P00070500 P 09/26/14 70.5 0.10 0.34
TWX 140926P00071000 P 09/26/14 71.0 0.21 0.38
TWX 140926P00071500 P 09/26/14 71.5 0.18 0.34
TWX 140926P00072000 P 09/26/14 72.0 0.25 0.43
TWX 140926P00072500 P 09/26/14 72.5 0.32 0.48
TWX 140926P00073000 P 09/26/14 73.0 0.39 0.62
TWX 140926P00073500 P 09/26/14 73.5 0.49 0.72
TWX 140926P00074000 P 09/26/14 74.0 0.61 0.82
TWX 140926P00074500 P 09/26/14 74.5 0.73 0.96
TWX 140926P00075000 P 09/26/14 75.0 0.87 1.16
TWX 140926P00076000 P 09/26/14 76.0 1.25 1.54
TWX 140926P00077000 P 09/26/14 77.0 1.77 2.00
TWX 140926P00078000 P 09/26/14 78.0 2.13 2.61
TWX 140926P00079000 P 09/26/14 79.0 2.80 3.30
TWX 140926P00080000 P 09/26/14 80.0 3.50 4.05
TWX 140926P00081000 P 09/26/14 81.0 4.25 4.90
TWX 140926P00082000 P 09/26/14 82.0 5.05 5.70
TWX 140926P00083000 P 09/26/14 83.0 5.95 6.65
TWX 140926P00084000 P 09/26/14 84.0 6.75 7.70
TWX 140926P00085000 P 09/26/14 85.0 7.70 8.65
TWX 140926P00086000 P 09/26/14 86.0 8.55 9.80
TWX 140926P00087000 P 09/26/14 87.0 9.55 10.60
TWX 140926P00088000 P 09/26/14 88.0 10.75 11.55
TWX 140926P00089000 P 09/26/14 89.0 11.70 12.55
TWX 140926P00090000 P 09/26/14 90.0 12.65 13.55
TWX 140926P00091000 P 09/26/14 91.0 13.55 14.55
TWX 140926P00092000 P 09/26/14 92.0 14.55 15.55
TWX 140926P00093000 P 09/26/14 93.0 15.40 16.50
TWX 141003C00065000 C 10/03/14 65.0 11.65 13.15
TWX 141003C00066000 C 10/03/14 66.0 10.65 11.60
TWX 141003C00067000 C 10/03/14 67.0 9.65 10.60
TWX 141003C00068000 C 10/03/14 68.0 8.70 9.85
TWX 141003C00069000 C 10/03/14 69.0 7.75 8.85
TWX 141003C00069500 C 10/03/14 69.5 7.30 8.35
TWX 141003C00070000 C 10/03/14 70.0 6.85 7.85
TWX 141003C00070500 C 10/03/14 70.5 6.40 7.40
TWX 141003C00071000 C 10/03/14 71.0 6.05 6.70
TWX 141003C00071500 C 10/03/14 71.5 5.65 6.40
TWX 141003C00072000 C 10/03/14 72.0 5.15 5.85
TWX 141003C00072500 C 10/03/14 72.5 4.80 5.65
TWX 141003C00073000 C 10/03/14 73.0 4.40 5.00
TWX 141003C00073500 C 10/03/14 73.5 4.05 4.75
TWX 141003C00074000 C 10/03/14 74.0 3.65 4.20
TWX 141003C00074500 C 10/03/14 74.5 3.30 3.85
TWX 141003C00075000 C 10/03/14 75.0 2.99 3.55
TWX 141003C00076000 C 10/03/14 76.0 2.39 2.71
TWX 141003C00077000 C 10/03/14 77.0 1.87 2.13
TWX 141003C00078000 C 10/03/14 78.0 1.47 1.72
TWX 141003C00079000 C 10/03/14 79.0 1.09 1.41
TWX 141003C00080000 C 10/03/14 80.0 0.83 1.12
TWX 141003C00081000 C 10/03/14 81.0 0.58 0.87
TWX 141003C00082000 C 10/03/14 82.0 0.40 0.65
TWX 141003C00083000 C 10/03/14 83.0 0.28 0.51
TWX 141003C00084000 C 10/03/14 84.0 0.18 0.42
TWX 141003C00085000 C 10/03/14 85.0 0.09 0.34
TWX 141003C00086000 C 10/03/14 86.0 0.05 0.29
TWX 141003C00087000 C 10/03/14 87.0 0.03 0.26
TWX 141003C00088000 C 10/03/14 88.0 0.01 0.25
TWX 141003C00089000 C 10/03/14 89.0 0.00 0.25
TWX 141003C00090000 C 10/03/14 90.0 0.00 0.22
TWX 141003C00091000 C 10/03/14 91.0 0.00 0.25
TWX 141003C00092000 C 10/03/14 92.0 0.00 0.25
TWX 141003C00093000 C 10/03/14 93.0 0.00 0.25
TWX 141003P00065000 P 10/03/14 65.0 0.00 0.25
TWX 141003P00066000 P 10/03/14 66.0 0.00 0.25
TWX 141003P00067000 P 10/03/14 67.0 0.00 0.25
TWX 141003P00068000 P 10/03/14 68.0 0.02 0.27
TWX 141003P00069000 P 10/03/14 69.0 0.06 0.31
TWX 141003P00069500 P 10/03/14 69.5 0.10 0.35
TWX 141003P00070000 P 10/03/14 70.0 0.13 0.38
TWX 141003P00070500 P 10/03/14 70.5 0.18 0.43
TWX 141003P00071000 P 10/03/14 71.0 0.23 0.48
TWX 141003P00071500 P 10/03/14 71.5 0.29 0.52
TWX 141003P00072000 P 10/03/14 72.0 0.37 0.60
TWX 141003P00072500 P 10/03/14 72.5 0.43 0.68
TWX 141003P00073000 P 10/03/14 73.0 0.55 0.78
TWX 141003P00073500 P 10/03/14 73.5 0.66 0.89
TWX 141003P00074000 P 10/03/14 74.0 0.77 1.03
TWX 141003P00074500 P 10/03/14 74.5 0.91 1.21
TWX 141003P00075000 P 10/03/14 75.0 1.06 1.37
TWX 141003P00076000 P 10/03/14 76.0 1.47 1.75
TWX 141003P00077000 P 10/03/14 77.0 1.83 2.21
TWX 141003P00078000 P 10/03/14 78.0 2.39 2.79
TWX 141003P00079000 P 10/03/14 79.0 2.97 3.50
TWX 141003P00080000 P 10/03/14 80.0 3.65 4.20
TWX 141003P00081000 P 10/03/14 81.0 4.40 5.00
TWX 141003P00082000 P 10/03/14 82.0 5.20 5.85
TWX 141003P00083000 P 10/03/14 83.0 6.05 6.75
TWX 141003P00084000 P 10/03/14 84.0 6.95 7.70
TWX 141003P00085000 P 10/03/14 85.0 7.75 8.65
TWX 141003P00086000 P 10/03/14 86.0 8.70 9.60
TWX 141003P00087000 P 10/03/14 87.0 9.60 10.60
TWX 141003P00088000 P 10/03/14 88.0 10.60 11.60
TWX 141003P00089000 P 10/03/14 89.0 11.60 12.55
TWX 141003P00090000 P 10/03/14 90.0 12.55 13.55
TWX 141003P00091000 P 10/03/14 91.0 13.55 14.55
TWX 141003P00092000 P 10/03/14 92.0 14.50 15.65
TWX 141003P00093000 P 10/03/14 93.0 15.20 16.85
TWX 141018C00055000 C 10/18/14 55.0 21.55 22.50
TWX 141018C00060000 C 10/18/14 60.0 16.65 17.40
TWX 141018C00062500 C 10/18/14 62.5 14.15 14.95
TWX 141018C00065000 C 10/18/14 65.0 11.70 12.50
TWX 141018C00067500 C 10/18/14 67.5 9.20 10.10
TWX 141018C00070000 C 10/18/14 70.0 7.15 7.60
TWX 141018C00072500 C 10/18/14 72.5 5.10 5.55
TWX 141018C00075000 C 10/18/14 75.0 3.40 3.60
TWX 141018C00077500 C 10/18/14 77.5 2.07 2.20
TWX 141018C00080000 C 10/18/14 80.0 1.21 1.32
TWX 141018C00082500 C 10/18/14 82.5 0.63 0.82
TWX 141018C00085000 C 10/18/14 85.0 0.34 0.48
TWX 141018C00087500 C 10/18/14 87.5 0.16 0.32
TWX 141018C00090000 C 10/18/14 90.0 0.03 0.20
TWX 141018C00092500 C 10/18/14 92.5 0.02 0.13
TWX 141018C00095000 C 10/18/14 95.0 0.02 0.10
TWX 141018C00100000 C 10/18/14 100.0 0.00 0.05
TWX 141018C00105000 C 10/18/14 105.0 0.00 0.08
TWX 141018P00055000 P 10/18/14 55.0 0.00 0.07
TWX 141018P00060000 P 10/18/14 60.0 0.01 0.09
TWX 141018P00062500 P 10/18/14 62.5 0.00 0.13
TWX 141018P00065000 P 10/18/14 65.0 0.10 0.20
TWX 141018P00067500 P 10/18/14 67.5 0.11 0.33
TWX 141018P00070000 P 10/18/14 70.0 0.33 0.56
TWX 141018P00072500 P 10/18/14 72.5 0.85 0.99
TWX 141018P00075000 P 10/18/14 75.0 1.48 1.73
TWX 141018P00077500 P 10/18/14 77.5 2.69 2.89
TWX 141018P00080000 P 10/18/14 80.0 4.10 4.50
TWX 141018P00082500 P 10/18/14 82.5 6.00 6.50
TWX 141018P00085000 P 10/18/14 85.0 8.25 8.65
TWX 141018P00087500 P 10/18/14 87.5 10.35 11.10
TWX 141018P00090000 P 10/18/14 90.0 12.75 13.50
TWX 141018P00092500 P 10/18/14 92.5 15.20 15.95
TWX 141018P00095000 P 10/18/14 95.0 17.65 18.45
TWX 141018P00100000 P 10/18/14 100.0 22.60 23.50
TWX 141018P00105000 P 10/18/14 105.0 27.35 28.50
TWX 141122C00055000 C 11/22/14 55.0 21.60 22.80
TWX 141122C00060000 C 11/22/14 60.0 15.60 18.60
TWX 141122C00065000 C 11/22/14 65.0 12.05 12.85
TWX 141122C00067500 C 11/22/14 67.5 9.85 10.35
TWX 141122C00070000 C 11/22/14 70.0 7.75 8.30
TWX 141122C00072500 C 11/22/14 72.5 5.80 6.40
TWX 141122C00075000 C 11/22/14 75.0 4.30 4.60
TWX 141122C00077500 C 11/22/14 77.5 3.05 3.25
TWX 141122C00080000 C 11/22/14 80.0 1.97 2.18
TWX 141122C00082500 C 11/22/14 82.5 1.25 1.49
TWX 141122C00085000 C 11/22/14 85.0 0.78 1.01
TWX 141122C00090000 C 11/22/14 90.0 0.21 0.46
TWX 141122C00095000 C 11/22/14 95.0 0.03 0.25
TWX 141122C00100000 C 11/22/14 100.0 0.00 0.13
TWX 141122P00055000 P 11/22/14 55.0 0.00 0.12
TWX 141122P00060000 P 11/22/14 60.0 0.02 0.21
TWX 141122P00065000 P 11/22/14 65.0 0.22 0.47
TWX 141122P00067500 P 11/22/14 67.5 0.47 0.63
TWX 141122P00070000 P 11/22/14 70.0 0.84 1.03
TWX 141122P00072500 P 11/22/14 72.5 1.48 1.72
TWX 141122P00075000 P 11/22/14 75.0 2.33 2.57
TWX 141122P00077500 P 11/22/14 77.5 3.40 3.75
TWX 141122P00080000 P 11/22/14 80.0 4.85 5.30
TWX 141122P00082500 P 11/22/14 82.5 6.60 7.10
TWX 141122P00085000 P 11/22/14 85.0 8.60 9.15
TWX 141122P00090000 P 11/22/14 90.0 12.85 13.65
TWX 141122P00095000 P 11/22/14 95.0 16.10 19.70
TWX 141122P00100000 P 11/22/14 100.0 21.95 23.95
TWX 150117C00047500 C 01/17/15 47.5 28.85 30.45
TWX 150117C00050000 C 01/17/15 50.0 26.50 28.20
TWX 150117C00055000 C 01/17/15 55.0 20.10 23.85
TWX 150117C00060000 C 01/17/15 60.0 16.55 17.55
TWX 150117C00062500 C 01/17/15 62.5 14.50 15.35
TWX 150117C00065000 C 01/17/15 65.0 12.35 12.90
TWX 150117C00067500 C 01/17/15 67.5 10.20 10.85
TWX 150117C00070000 C 01/17/15 70.0 8.35 8.80
TWX 150117C00072500 C 01/17/15 72.5 6.55 7.00
TWX 150117C00075000 C 01/17/15 75.0 5.10 5.40
TWX 150117C00077500 C 01/17/15 77.5 3.75 4.15
TWX 150117C00080000 C 01/17/15 80.0 2.80 3.05
TWX 150117C00082500 C 01/17/15 82.5 1.95 2.20
TWX 150117C00085000 C 01/17/15 85.0 1.32 1.58
TWX 150117C00087500 C 01/17/15 87.5 0.83 1.13
TWX 150117C00090000 C 01/17/15 90.0 0.51 0.69
TWX 150117C00092500 C 01/17/15 92.5 0.27 0.52
TWX 150117C00095000 C 01/17/15 95.0 0.13 0.38
TWX 150117C00100000 C 01/17/15 100.0 0.01 0.21
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.10
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.08
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.10
TWX 150117P00055000 P 01/17/15 55.0 0.03 0.21
TWX 150117P00060000 P 01/17/15 60.0 0.23 0.44
TWX 150117P00062500 P 01/17/15 62.5 0.47 0.62
TWX 150117P00065000 P 01/17/15 65.0 0.70 0.82
TWX 150117P00067500 P 01/17/15 67.5 1.07 1.25
TWX 150117P00070000 P 01/17/15 70.0 1.65 1.84
TWX 150117P00072500 P 01/17/15 72.5 2.39 2.61
TWX 150117P00075000 P 01/17/15 75.0 3.25 3.60
TWX 150117P00077500 P 01/17/15 77.5 4.50 4.85
TWX 150117P00080000 P 01/17/15 80.0 5.90 6.35
TWX 150117P00082500 P 01/17/15 82.5 7.45 8.05
TWX 150117P00085000 P 01/17/15 85.0 9.30 9.90
TWX 150117P00087500 P 01/17/15 87.5 11.35 12.00
TWX 150117P00090000 P 01/17/15 90.0 13.55 14.15
TWX 150117P00092500 P 01/17/15 92.5 15.70 16.65
TWX 150117P00095000 P 01/17/15 95.0 18.05 19.10
TWX 150117P00100000 P 01/17/15 100.0 22.85 24.20
TWX 150117P00105000 P 01/17/15 105.0 26.85 29.15
TWX 150417C00047500 C 04/17/15 47.5 28.75 30.50
TWX 150417C00050000 C 04/17/15 50.0 25.55 29.05
TWX 150417C00055000 C 04/17/15 55.0 21.35 24.25
TWX 150417C00060000 C 04/17/15 60.0 16.80 18.10
TWX 150417C00065000 C 04/17/15 65.0 12.85 13.45
TWX 150417C00067500 C 04/17/15 67.5 10.90 11.55
TWX 150417C00070000 C 04/17/15 70.0 9.10 9.75
TWX 150417C00072500 C 04/17/15 72.5 7.45 8.10
TWX 150417C00075000 C 04/17/15 75.0 6.00 6.50
TWX 150417C00077500 C 04/17/15 77.5 4.75 5.20
TWX 150417C00080000 C 04/17/15 80.0 3.65 4.10
TWX 150417C00082500 C 04/17/15 82.5 2.78 3.25
TWX 150417C00085000 C 04/17/15 85.0 2.09 2.49
TWX 150417C00090000 C 04/17/15 90.0 1.10 1.44
TWX 150417C00095000 C 04/17/15 95.0 0.49 0.75
TWX 150417C00100000 C 04/17/15 100.0 0.18 0.43
TWX 150417C00105000 C 04/17/15 105.0 0.03 0.28
TWX 150417P00047500 P 04/17/15 47.5 0.02 0.17
TWX 150417P00050000 P 04/17/15 50.0 0.04 0.24
TWX 150417P00055000 P 04/17/15 55.0 0.21 0.46
TWX 150417P00060000 P 04/17/15 60.0 0.57 0.74
TWX 150417P00065000 P 04/17/15 65.0 1.29 1.49
TWX 150417P00067500 P 04/17/15 67.5 1.80 2.13
TWX 150417P00070000 P 04/17/15 70.0 2.60 2.87
TWX 150417P00072500 P 04/17/15 72.5 3.30 3.75
TWX 150417P00075000 P 04/17/15 75.0 4.30 4.75
TWX 150417P00077500 P 04/17/15 77.5 5.50 6.00
TWX 150417P00080000 P 04/17/15 80.0 6.90 7.45
TWX 150417P00082500 P 04/17/15 82.5 8.45 9.10
TWX 150417P00085000 P 04/17/15 85.0 10.20 10.90
TWX 150417P00090000 P 04/17/15 90.0 14.20 14.90
TWX 150417P00095000 P 04/17/15 95.0 18.65 19.35
TWX 150417P00100000 P 04/17/15 100.0 22.35 24.20
TWX 150417P00105000 P 04/17/15 105.0 27.60 29.20
TWX 160115C00035000 C 01/15/16 35.0 39.75 44.30
TWX 160115C00037500 C 01/15/16 37.5 37.25 41.80
TWX 160115C00040000 C 01/15/16 40.0 34.75 39.30
TWX 160115C00042500 C 01/15/16 42.5 32.10 36.80
TWX 160115C00045000 C 01/15/16 45.0 29.85 34.30
TWX 160115C00047500 C 01/15/16 47.5 27.50 31.85
TWX 160115C00050000 C 01/15/16 50.0 26.30 28.25
TWX 160115C00055000 C 01/15/16 55.0 21.70 23.65
TWX 160115C00060000 C 01/15/16 60.0 18.00 18.80
TWX 160115C00062500 C 01/15/16 62.5 15.80 16.85
TWX 160115C00065000 C 01/15/16 65.0 13.90 15.00
TWX 160115C00067500 C 01/15/16 67.5 12.25 13.30
TWX 160115C00070000 C 01/15/16 70.0 10.50 11.25
TWX 160115C00072500 C 01/15/16 72.5 9.15 10.05
TWX 160115C00075000 C 01/15/16 75.0 7.75 8.70
TWX 160115C00077500 C 01/15/16 77.5 6.50 7.30
TWX 160115C00080000 C 01/15/16 80.0 5.35 6.05
TWX 160115C00082500 C 01/15/16 82.5 4.40 5.20
TWX 160115C00085000 C 01/15/16 85.0 3.55 4.30
TWX 160115C00087500 C 01/15/16 87.5 2.80 3.55
TWX 160115C00090000 C 01/15/16 90.0 2.10 2.90
TWX 160115C00092500 C 01/15/16 92.5 1.76 2.28
TWX 160115C00095000 C 01/15/16 95.0 1.30 1.81
TWX 160115C00100000 C 01/15/16 100.0 0.64 1.14
TWX 160115C00105000 C 01/15/16 105.0 0.30 0.74
TWX 160115C00110000 C 01/15/16 110.0 0.11 0.43
TWX 160115C00115000 C 01/15/16 115.0 0.03 0.25
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.46
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.48
TWX 160115P00040000 P 01/15/16 40.0 0.04 0.24
TWX 160115P00042500 P 01/15/16 42.5 0.08 0.30
TWX 160115P00045000 P 01/15/16 45.0 0.16 0.45
TWX 160115P00047500 P 01/15/16 47.5 0.26 0.62
TWX 160115P00050000 P 01/15/16 50.0 0.40 0.84
TWX 160115P00055000 P 01/15/16 55.0 0.96 1.41
TWX 160115P00060000 P 01/15/16 60.0 1.74 2.20
TWX 160115P00062500 P 01/15/16 62.5 2.13 2.86
TWX 160115P00065000 P 01/15/16 65.0 2.98 3.50
TWX 160115P00067500 P 01/15/16 67.5 3.90 4.25
TWX 160115P00070000 P 01/15/16 70.0 4.50 5.10
TWX 160115P00072500 P 01/15/16 72.5 5.40 6.10
TWX 160115P00075000 P 01/15/16 75.0 6.50 7.25
TWX 160115P00077500 P 01/15/16 77.5 7.65 8.45
TWX 160115P00080000 P 01/15/16 80.0 9.00 10.30
TWX 160115P00082500 P 01/15/16 82.5 10.35 11.40
TWX 160115P00085000 P 01/15/16 85.0 11.95 13.15
TWX 160115P00087500 P 01/15/16 87.5 13.70 14.90
TWX 160115P00090000 P 01/15/16 90.0 15.55 16.75
TWX 160115P00092500 P 01/15/16 92.5 17.50 18.75
TWX 160115P00095000 P 01/15/16 95.0 19.55 21.20
TWX 160115P00100000 P 01/15/16 100.0 23.95 25.50
TWX 160115P00105000 P 01/15/16 105.0 27.10 31.30
TWX 160115P00110000 P 01/15/16 110.0 31.70 36.35
TWX 160115P00115000 P 01/15/16 115.0 36.50 40.95

OPRA data is delayed 15 minutes.