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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-05)Premium Content

Time Warner (TWX)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 170526C00082500 C 05/26/17 82.5 15.60 16.40
TWX 170526C00083000 C 05/26/17 83.0 13.25 17.55
TWX 170526C00084000 C 05/26/17 84.0 12.15 16.50
TWX 170526C00085000 C 05/26/17 85.0 12.50 14.95
TWX 170526C00086000 C 05/26/17 86.0 10.00 14.60
TWX 170526C00086500 C 05/26/17 86.5 9.55 14.05
TWX 170526C00087000 C 05/26/17 87.0 10.20 13.25
TWX 170526C00087500 C 05/26/17 87.5 8.50 13.10
TWX 170526C00088000 C 05/26/17 88.0 9.70 12.05
TWX 170526C00088500 C 05/26/17 88.5 7.60 12.30
TWX 170526C00089000 C 05/26/17 89.0 7.90 11.10
TWX 170526C00089500 C 05/26/17 89.5 6.60 11.05
TWX 170526C00090000 C 05/26/17 90.0 7.90 9.50
TWX 170526C00090500 C 05/26/17 90.5 5.75 10.30
TWX 170526C00091000 C 05/26/17 91.0 7.05 9.10
TWX 170526C00091500 C 05/26/17 91.5 4.75 8.80
TWX 170526C00092000 C 05/26/17 92.0 5.35 8.10
TWX 170526C00092500 C 05/26/17 92.5 4.25 7.80
TWX 170526C00093000 C 05/26/17 93.0 4.75 7.15
TWX 170526C00093500 C 05/26/17 93.5 3.20 6.55
TWX 170526C00094000 C 05/26/17 94.0 2.89 6.10
TWX 170526C00094500 C 05/26/17 94.5 2.14 5.55
TWX 170526C00095000 C 05/26/17 95.0 2.65 4.95
TWX 170526C00095500 C 05/26/17 95.5 2.69 4.50
TWX 170526C00096000 C 05/26/17 96.0 2.13 3.35
TWX 170526C00096500 C 05/26/17 96.5 1.61 3.65
TWX 170526C00097000 C 05/26/17 97.0 0.94 2.92
TWX 170526C00097500 C 05/26/17 97.5 0.39 2.13
TWX 170526C00098000 C 05/26/17 98.0 0.26 0.78
TWX 170526C00098500 C 05/26/17 98.5 0.06 0.30
TWX 170526C00099000 C 05/26/17 99.0 0.00 0.16
TWX 170526C00099500 C 05/26/17 99.5 0.00 0.08
TWX 170526C00100000 C 05/26/17 100.0 0.00 0.05
TWX 170526C00101000 C 05/26/17 101.0 0.00 0.20
TWX 170526C00102000 C 05/26/17 102.0 0.00 0.29
TWX 170526C00103000 C 05/26/17 103.0 0.00 0.36
TWX 170526C00104000 C 05/26/17 104.0 0.00 0.37
TWX 170526C00105000 C 05/26/17 105.0 0.00 0.09
TWX 170526C00106000 C 05/26/17 106.0 0.00 0.34
TWX 170526C00107000 C 05/26/17 107.0 0.00 0.33
TWX 170526C00108000 C 05/26/17 108.0 0.00 0.32
TWX 170526C00109000 C 05/26/17 109.0 0.00 0.32
TWX 170526C00110000 C 05/26/17 110.0 0.00 0.30
TWX 170526C00111000 C 05/26/17 111.0 0.00 0.46
TWX 170526C00112000 C 05/26/17 112.0 0.00 0.34
TWX 170526C00113000 C 05/26/17 113.0 0.00 0.36
TWX 170526C00114000 C 05/26/17 114.0 0.00 0.74
TWX 170526C00115000 C 05/26/17 115.0 0.00 0.37
TWX 170526C00120000 C 05/26/17 120.0 0.00 0.76
TWX 170526C00125000 C 05/26/17 125.0 0.00 0.36
TWX 170526P00082500 P 05/26/17 82.5 0.00 0.28
TWX 170526P00083000 P 05/26/17 83.0 0.00 0.27
TWX 170526P00084000 P 05/26/17 84.0 0.00 0.30
TWX 170526P00085000 P 05/26/17 85.0 0.00 0.32
TWX 170526P00086000 P 05/26/17 86.0 0.00 0.33
TWX 170526P00086500 P 05/26/17 86.5 0.00 0.55
TWX 170526P00087000 P 05/26/17 87.0 0.00 0.31
TWX 170526P00087500 P 05/26/17 87.5 0.00 1.02
TWX 170526P00088000 P 05/26/17 88.0 0.00 0.33
TWX 170526P00088500 P 05/26/17 88.5 0.00 0.47
TWX 170526P00089000 P 05/26/17 89.0 0.00 0.34
TWX 170526P00089500 P 05/26/17 89.5 0.00 0.67
TWX 170526P00090000 P 05/26/17 90.0 0.00 0.31
TWX 170526P00090500 P 05/26/17 90.5 0.00 0.73
TWX 170526P00091000 P 05/26/17 91.0 0.00 0.32
TWX 170526P00091500 P 05/26/17 91.5 0.00 0.54
TWX 170526P00092000 P 05/26/17 92.0 0.00 0.27
TWX 170526P00092500 P 05/26/17 92.5 0.00 1.71
TWX 170526P00093000 P 05/26/17 93.0 0.00 0.21
TWX 170526P00093500 P 05/26/17 93.5 0.00 0.18
TWX 170526P00094000 P 05/26/17 94.0 0.00 0.15
TWX 170526P00094500 P 05/26/17 94.5 0.00 0.19
TWX 170526P00095000 P 05/26/17 95.0 0.00 0.08
TWX 170526P00095500 P 05/26/17 95.5 0.00 0.10
TWX 170526P00096000 P 05/26/17 96.0 0.00 0.11
TWX 170526P00096500 P 05/26/17 96.5 0.00 0.21
TWX 170526P00097000 P 05/26/17 97.0 0.00 0.29
TWX 170526P00097500 P 05/26/17 97.5 0.00 0.41
TWX 170526P00098000 P 05/26/17 98.0 0.16 0.59
TWX 170526P00098500 P 05/26/17 98.5 0.33 1.41
TWX 170526P00099000 P 05/26/17 99.0 0.79 1.57
TWX 170526P00099500 P 05/26/17 99.5 0.39 3.60
TWX 170526P00100000 P 05/26/17 100.0 1.81 2.51
TWX 170526P00101000 P 05/26/17 101.0 1.64 5.00
TWX 170526P00102000 P 05/26/17 102.0 3.60 5.95
TWX 170526P00103000 P 05/26/17 103.0 4.00 6.75
TWX 170526P00104000 P 05/26/17 104.0 4.45 7.70
TWX 170526P00105000 P 05/26/17 105.0 5.50 9.05
TWX 170526P00106000 P 05/26/17 106.0 6.00 10.40
TWX 170526P00107000 P 05/26/17 107.0 7.05 11.40
TWX 170526P00108000 P 05/26/17 108.0 8.45 12.40
TWX 170526P00109000 P 05/26/17 109.0 9.45 13.40
TWX 170526P00110000 P 05/26/17 110.0 11.40 13.75
TWX 170526P00111000 P 05/26/17 111.0 11.00 15.40
TWX 170526P00112000 P 05/26/17 112.0 12.45 16.40
TWX 170526P00113000 P 05/26/17 113.0 13.05 17.40
TWX 170526P00114000 P 05/26/17 114.0 14.45 18.40
TWX 170526P00115000 P 05/26/17 115.0 15.05 19.40
TWX 170526P00120000 P 05/26/17 120.0 19.95 24.40
TWX 170526P00125000 P 05/26/17 125.0 26.55 27.45
TWX 170602C00082500 C 06/02/17 82.5 15.20 16.65
TWX 170602C00085000 C 06/02/17 85.0 11.00 15.65
TWX 170602C00085500 C 06/02/17 85.5 10.50 15.15
TWX 170602C00086000 C 06/02/17 86.0 10.00 14.70
TWX 170602C00086500 C 06/02/17 86.5 9.50 14.15
TWX 170602C00087000 C 06/02/17 87.0 9.05 13.70
TWX 170602C00087500 C 06/02/17 87.5 8.50 13.10
TWX 170602C00088000 C 06/02/17 88.0 8.05 12.65
TWX 170602C00088500 C 06/02/17 88.5 7.55 12.15
TWX 170602C00089000 C 06/02/17 89.0 7.05 11.60
TWX 170602C00089500 C 06/02/17 89.5 6.50 11.15
TWX 170602C00090000 C 06/02/17 90.0 6.35 10.15
TWX 170602C00090500 C 06/02/17 90.5 5.50 9.65
TWX 170602C00091000 C 06/02/17 91.0 5.00 9.10
TWX 170602C00091500 C 06/02/17 91.5 4.50 8.70
TWX 170602C00092000 C 06/02/17 92.0 4.00 8.05
TWX 170602C00092500 C 06/02/17 92.5 3.50 7.70
TWX 170602C00093000 C 06/02/17 93.0 3.00 7.25
TWX 170602C00093500 C 06/02/17 93.5 2.59 7.25
TWX 170602C00094000 C 06/02/17 94.0 2.00 6.05
TWX 170602C00094500 C 06/02/17 94.5 1.68 5.60
TWX 170602C00095000 C 06/02/17 95.0 1.94 4.80
TWX 170602C00095500 C 06/02/17 95.5 1.24 4.45
TWX 170602C00096000 C 06/02/17 96.0 2.19 4.10
TWX 170602C00096500 C 06/02/17 96.5 1.02 2.51
TWX 170602C00097000 C 06/02/17 97.0 1.10 2.67
TWX 170602C00097500 C 06/02/17 97.5 0.60 1.47
TWX 170602C00098000 C 06/02/17 98.0 0.45 0.86
TWX 170602C00098500 C 06/02/17 98.5 0.20 0.58
TWX 170602C00099000 C 06/02/17 99.0 0.07 0.60
TWX 170602C00099500 C 06/02/17 99.5 0.00 0.45
TWX 170602C00100000 C 06/02/17 100.0 0.00 0.25
TWX 170602C00101000 C 06/02/17 101.0 0.00 0.21
TWX 170602C00102000 C 06/02/17 102.0 0.00 0.20
TWX 170602C00103000 C 06/02/17 103.0 0.00 0.45
TWX 170602C00104000 C 06/02/17 104.0 0.00 0.32
TWX 170602C00105000 C 06/02/17 105.0 0.00 0.45
TWX 170602C00106000 C 06/02/17 106.0 0.00 0.95
TWX 170602C00107000 C 06/02/17 107.0 0.00 0.74
TWX 170602C00108000 C 06/02/17 108.0 0.00 1.00
TWX 170602C00109000 C 06/02/17 109.0 0.00 0.58
TWX 170602C00110000 C 06/02/17 110.0 0.00 0.49
TWX 170602C00111000 C 06/02/17 111.0 0.00 0.57
TWX 170602C00112000 C 06/02/17 112.0 0.00 0.55
TWX 170602C00113000 C 06/02/17 113.0 0.00 0.49
TWX 170602C00114000 C 06/02/17 114.0 0.00 0.54
TWX 170602C00120000 C 06/02/17 120.0 0.00 0.61
TWX 170602C00125000 C 06/02/17 125.0 0.00 1.33
TWX 170602C00130000 C 06/02/17 130.0 0.00 0.40
TWX 170602P00082500 P 06/02/17 82.5 0.00 0.36
TWX 170602P00085000 P 06/02/17 85.0 0.00 0.36
TWX 170602P00085500 P 06/02/17 85.5 0.00 0.99
TWX 170602P00086000 P 06/02/17 86.0 0.00 0.30
TWX 170602P00086500 P 06/02/17 86.5 0.00 0.57
TWX 170602P00087000 P 06/02/17 87.0 0.00 1.55
TWX 170602P00087500 P 06/02/17 87.5 0.00 0.73
TWX 170602P00088000 P 06/02/17 88.0 0.00 0.36
TWX 170602P00088500 P 06/02/17 88.5 0.00 0.71
TWX 170602P00089000 P 06/02/17 89.0 0.00 0.25
TWX 170602P00089500 P 06/02/17 89.5 0.00 0.18
TWX 170602P00090000 P 06/02/17 90.0 0.00 0.20
TWX 170602P00090500 P 06/02/17 90.5 0.00 0.08
TWX 170602P00091000 P 06/02/17 91.0 0.00 0.19
TWX 170602P00091500 P 06/02/17 91.5 0.00 0.21
TWX 170602P00092000 P 06/02/17 92.0 0.00 0.11
TWX 170602P00092500 P 06/02/17 92.5 0.00 0.21
TWX 170602P00093000 P 06/02/17 93.0 0.00 0.11
TWX 170602P00093500 P 06/02/17 93.5 0.00 0.19
TWX 170602P00094000 P 06/02/17 94.0 0.00 0.20
TWX 170602P00094500 P 06/02/17 94.5 0.00 0.14
TWX 170602P00095000 P 06/02/17 95.0 0.01 0.16
TWX 170602P00095500 P 06/02/17 95.5 0.00 0.19
TWX 170602P00096000 P 06/02/17 96.0 0.02 0.25
TWX 170602P00096500 P 06/02/17 96.5 0.04 0.31
TWX 170602P00097000 P 06/02/17 97.0 0.10 0.43
TWX 170602P00097500 P 06/02/17 97.5 0.18 0.63
TWX 170602P00098000 P 06/02/17 98.0 0.42 0.91
TWX 170602P00098500 P 06/02/17 98.5 0.61 1.25
TWX 170602P00099000 P 06/02/17 99.0 0.95 1.66
TWX 170602P00099500 P 06/02/17 99.5 0.82 2.11
TWX 170602P00100000 P 06/02/17 100.0 1.73 2.98
TWX 170602P00101000 P 06/02/17 101.0 1.54 4.85
TWX 170602P00102000 P 06/02/17 102.0 2.54 5.85
TWX 170602P00103000 P 06/02/17 103.0 3.45 7.00
TWX 170602P00104000 P 06/02/17 104.0 3.70 7.95
TWX 170602P00105000 P 06/02/17 105.0 4.70 9.00
TWX 170602P00106000 P 06/02/17 106.0 5.65 10.00
TWX 170602P00107000 P 06/02/17 107.0 6.65 10.90
TWX 170602P00108000 P 06/02/17 108.0 7.80 12.40
TWX 170602P00109000 P 06/02/17 109.0 8.80 13.40
TWX 170602P00110000 P 06/02/17 110.0 9.70 14.40
TWX 170602P00111000 P 06/02/17 111.0 10.70 15.40
TWX 170602P00112000 P 06/02/17 112.0 11.70 16.40
TWX 170602P00113000 P 06/02/17 113.0 12.70 17.25
TWX 170602P00114000 P 06/02/17 114.0 13.70 18.40
TWX 170602P00120000 P 06/02/17 120.0 19.70 24.40
TWX 170602P00125000 P 06/02/17 125.0 24.70 29.25
TWX 170602P00130000 P 06/02/17 130.0 31.45 32.45
TWX 170609C00082500 C 06/09/17 82.5 15.55 17.00
TWX 170609C00085000 C 06/09/17 85.0 11.00 15.50
TWX 170609C00085500 C 06/09/17 85.5 10.50 15.10
TWX 170609C00086000 C 06/09/17 86.0 10.00 14.50
TWX 170609C00086500 C 06/09/17 86.5 9.95 14.35
TWX 170609C00087000 C 06/09/17 87.0 9.50 13.70
TWX 170609C00087500 C 06/09/17 87.5 8.90 13.35
TWX 170609C00088000 C 06/09/17 88.0 8.35 12.70
TWX 170609C00088500 C 06/09/17 88.5 8.00 12.35
TWX 170609C00089000 C 06/09/17 89.0 7.40 11.75
TWX 170609C00089500 C 06/09/17 89.5 6.90 11.20
TWX 170609C00090000 C 06/09/17 90.0 6.50 10.80
TWX 170609C00090500 C 06/09/17 90.5 5.50 9.70
TWX 170609C00091000 C 06/09/17 91.0 5.00 9.10
TWX 170609C00091500 C 06/09/17 91.5 4.50 8.75
TWX 170609C00092000 C 06/09/17 92.0 4.00 8.25
TWX 170609C00092500 C 06/09/17 92.5 4.35 7.60
TWX 170609C00093000 C 06/09/17 93.0 3.00 7.05
TWX 170609C00093500 C 06/09/17 93.5 2.50 6.60
TWX 170609C00094000 C 06/09/17 94.0 2.17 6.20
TWX 170609C00094500 C 06/09/17 94.5 1.50 5.75
TWX 170609C00095000 C 06/09/17 95.0 1.08 5.35
TWX 170609C00095500 C 06/09/17 95.5 1.53 4.35
TWX 170609C00096000 C 06/09/17 96.0 1.27 2.96
TWX 170609C00096500 C 06/09/17 96.5 1.23 2.56
TWX 170609C00097000 C 06/09/17 97.0 1.37 2.01
TWX 170609C00097500 C 06/09/17 97.5 0.98 1.48
TWX 170609C00098000 C 06/09/17 98.0 0.69 1.15
TWX 170609C00098500 C 06/09/17 98.5 0.48 0.87
TWX 170609C00099000 C 06/09/17 99.0 0.30 0.70
TWX 170609C00099500 C 06/09/17 99.5 0.19 0.55
TWX 170609C00100000 C 06/09/17 100.0 0.11 0.39
TWX 170609C00101000 C 06/09/17 101.0 0.00 0.22
TWX 170609C00102000 C 06/09/17 102.0 0.00 0.13
TWX 170609C00103000 C 06/09/17 103.0 0.00 0.22
TWX 170609C00104000 C 06/09/17 104.0 0.00 0.55
TWX 170609C00105000 C 06/09/17 105.0 0.00 4.75
TWX 170609C00106000 C 06/09/17 106.0 0.00 4.75
TWX 170609C00107000 C 06/09/17 107.0 0.00 4.75
TWX 170609C00108000 C 06/09/17 108.0 0.00 1.30
TWX 170609C00109000 C 06/09/17 109.0 0.00 4.75
TWX 170609C00110000 C 06/09/17 110.0 0.00 1.30
TWX 170609C00111000 C 06/09/17 111.0 0.00 4.75
TWX 170609C00112000 C 06/09/17 112.0 0.00 1.25
TWX 170609C00113000 C 06/09/17 113.0 0.00 1.30
TWX 170609C00114000 C 06/09/17 114.0 0.00 1.30
TWX 170609C00115000 C 06/09/17 115.0 0.00 1.30
TWX 170609C00120000 C 06/09/17 120.0 0.00 1.80
TWX 170609C00125000 C 06/09/17 125.0 0.00 3.30
TWX 170609C00130000 C 06/09/17 130.0 0.00 0.14
TWX 170609P00082500 P 06/09/17 82.5 0.00 0.38
TWX 170609P00085000 P 06/09/17 85.0 0.00 0.38
TWX 170609P00085500 P 06/09/17 85.5 0.00 4.75
TWX 170609P00086000 P 06/09/17 86.0 0.00 0.21
TWX 170609P00086500 P 06/09/17 86.5 0.00 0.23
TWX 170609P00087000 P 06/09/17 87.0 0.00 0.19
TWX 170609P00087500 P 06/09/17 87.5 0.00 0.21
TWX 170609P00088000 P 06/09/17 88.0 0.00 0.19
TWX 170609P00088500 P 06/09/17 88.5 0.00 0.20
TWX 170609P00089000 P 06/09/17 89.0 0.00 0.21
TWX 170609P00089500 P 06/09/17 89.5 0.01 0.18
TWX 170609P00090000 P 06/09/17 90.0 0.00 0.20
TWX 170609P00090500 P 06/09/17 90.5 0.00 0.20
TWX 170609P00091000 P 06/09/17 91.0 0.00 0.19
TWX 170609P00091500 P 06/09/17 91.5 0.00 0.17
TWX 170609P00092000 P 06/09/17 92.0 0.00 0.21
TWX 170609P00092500 P 06/09/17 92.5 0.00 0.20
TWX 170609P00093000 P 06/09/17 93.0 0.00 0.20
TWX 170609P00093500 P 06/09/17 93.5 0.00 0.26
TWX 170609P00094000 P 06/09/17 94.0 0.00 0.24
TWX 170609P00094500 P 06/09/17 94.5 0.04 0.22
TWX 170609P00095000 P 06/09/17 95.0 0.06 0.27
TWX 170609P00095500 P 06/09/17 95.5 0.10 0.34
TWX 170609P00096000 P 06/09/17 96.0 0.16 0.43
TWX 170609P00096500 P 06/09/17 96.5 0.19 0.51
TWX 170609P00097000 P 06/09/17 97.0 0.32 0.67
TWX 170609P00097500 P 06/09/17 97.5 0.40 0.85
TWX 170609P00098000 P 06/09/17 98.0 0.66 1.11
TWX 170609P00098500 P 06/09/17 98.5 0.88 1.43
TWX 170609P00099000 P 06/09/17 99.0 1.18 2.12
TWX 170609P00099500 P 06/09/17 99.5 1.54 2.19
TWX 170609P00100000 P 06/09/17 100.0 1.39 2.99
TWX 170609P00101000 P 06/09/17 101.0 0.80 5.20
TWX 170609P00102000 P 06/09/17 102.0 2.60 5.90
TWX 170609P00103000 P 06/09/17 103.0 3.50 7.05
TWX 170609P00104000 P 06/09/17 104.0 4.45 8.00
TWX 170609P00105000 P 06/09/17 105.0 5.30 8.90
TWX 170609P00106000 P 06/09/17 106.0 6.30 9.95
TWX 170609P00107000 P 06/09/17 107.0 7.20 10.80
TWX 170609P00108000 P 06/09/17 108.0 8.35 12.00
TWX 170609P00109000 P 06/09/17 109.0 9.10 13.00
TWX 170609P00110000 P 06/09/17 110.0 10.10 13.85
TWX 170609P00111000 P 06/09/17 111.0 11.10 14.95
TWX 170609P00112000 P 06/09/17 112.0 11.70 16.40
TWX 170609P00113000 P 06/09/17 113.0 12.75 17.40
TWX 170609P00114000 P 06/09/17 114.0 13.75 18.40
TWX 170609P00115000 P 06/09/17 115.0 14.75 19.40
TWX 170609P00120000 P 06/09/17 120.0 19.70 24.25
TWX 170609P00125000 P 06/09/17 125.0 24.70 29.40
TWX 170609P00130000 P 06/09/17 130.0 31.55 32.65
TWX 170616C00040000 C 06/16/17 40.0 57.80 59.65
TWX 170616C00042500 C 06/16/17 42.5 53.55 58.20
TWX 170616C00045000 C 06/16/17 45.0 51.00 55.70
TWX 170616C00047500 C 06/16/17 47.5 48.50 53.05
TWX 170616C00050000 C 06/16/17 50.0 46.00 50.70
TWX 170616C00055000 C 06/16/17 55.0 41.00 45.70
TWX 170616C00060000 C 06/16/17 60.0 36.00 40.70
TWX 170616C00065000 C 06/16/17 65.0 31.00 35.70
TWX 170616C00067500 C 06/16/17 67.5 28.50 33.15
TWX 170616C00070000 C 06/16/17 70.0 28.00 29.00
TWX 170616C00072500 C 06/16/17 72.5 23.55 28.20
TWX 170616C00075000 C 06/16/17 75.0 21.15 25.70
TWX 170616C00077500 C 06/16/17 77.5 20.00 21.75
TWX 170616C00080000 C 06/16/17 80.0 17.70 19.05
TWX 170616C00082500 C 06/16/17 82.5 15.00 16.95
TWX 170616C00083000 C 06/16/17 83.0 13.00 17.65
TWX 170616C00084000 C 06/16/17 84.0 12.10 16.60
TWX 170616C00085000 C 06/16/17 85.0 13.00 13.85
TWX 170616C00086000 C 06/16/17 86.0 10.75 14.80
TWX 170616C00086500 C 06/16/17 86.5 10.35 14.35
TWX 170616C00087000 C 06/16/17 87.0 10.10 13.80
TWX 170616C00087500 C 06/16/17 87.5 10.60 11.45
TWX 170616C00088000 C 06/16/17 88.0 8.95 12.80
TWX 170616C00088500 C 06/16/17 88.5 8.40 12.40
TWX 170616C00089000 C 06/16/17 89.0 7.75 11.80
TWX 170616C00089500 C 06/16/17 89.5 7.60 11.40
TWX 170616C00090000 C 06/16/17 90.0 8.10 8.85
TWX 170616C00090500 C 06/16/17 90.5 5.55 9.75
TWX 170616C00091000 C 06/16/17 91.0 5.00 9.00
TWX 170616C00091500 C 06/16/17 91.5 4.60 8.60
TWX 170616C00092000 C 06/16/17 92.0 4.70 8.30
TWX 170616C00092500 C 06/16/17 92.5 5.50 6.45
TWX 170616C00093000 C 06/16/17 93.0 3.15 7.15
TWX 170616C00093500 C 06/16/17 93.5 3.25 6.70
TWX 170616C00094000 C 06/16/17 94.0 2.10 6.35
TWX 170616C00094500 C 06/16/17 94.5 1.85 5.80
TWX 170616C00095000 C 06/16/17 95.0 3.15 3.75
TWX 170616C00095500 C 06/16/17 95.5 2.59 4.05
TWX 170616C00096000 C 06/16/17 96.0 2.29 2.98
TWX 170616C00096500 C 06/16/17 96.5 1.80 2.69
TWX 170616C00097000 C 06/16/17 97.0 1.52 2.01
TWX 170616C00097500 C 06/16/17 97.5 1.22 1.67
TWX 170616C00098000 C 06/16/17 98.0 0.97 1.30
TWX 170616C00098500 C 06/16/17 98.5 0.55 1.06
TWX 170616C00099000 C 06/16/17 99.0 0.51 0.91
TWX 170616C00099500 C 06/16/17 99.5 0.32 0.60
TWX 170616C00100000 C 06/16/17 100.0 0.33 0.42
TWX 170616C00101000 C 06/16/17 101.0 0.09 0.34
TWX 170616C00102000 C 06/16/17 102.0 0.02 0.19
TWX 170616C00103000 C 06/16/17 103.0 0.00 0.16
TWX 170616C00104000 C 06/16/17 104.0 0.00 0.19
TWX 170616C00105000 C 06/16/17 105.0 0.00 0.25
TWX 170616C00106000 C 06/16/17 106.0 0.00 4.75
TWX 170616C00107000 C 06/16/17 107.0 0.00 4.75
TWX 170616C00108000 C 06/16/17 108.0 0.00 4.30
TWX 170616C00109000 C 06/16/17 109.0 0.00 2.75
TWX 170616C00110000 C 06/16/17 110.0 0.00 0.55
TWX 170616C00111000 C 06/16/17 111.0 0.00 4.75
TWX 170616C00112000 C 06/16/17 112.0 0.00 4.30
TWX 170616C00113000 C 06/16/17 113.0 0.00 4.10
TWX 170616C00114000 C 06/16/17 114.0 0.00 4.50
TWX 170616C00115000 C 06/16/17 115.0 0.00 4.50
TWX 170616C00120000 C 06/16/17 120.0 0.00 2.95
TWX 170616C00125000 C 06/16/17 125.0 0.00 4.75
TWX 170616C00130000 C 06/16/17 130.0 0.00 3.25
TWX 170616C00135000 C 06/16/17 135.0 0.00 1.30
TWX 170616C00140000 C 06/16/17 140.0 0.00 0.55
TWX 170616P00040000 P 06/16/17 40.0 0.00 0.31
TWX 170616P00042500 P 06/16/17 42.5 0.00 0.55
TWX 170616P00045000 P 06/16/17 45.0 0.00 1.10
TWX 170616P00047500 P 06/16/17 47.5 0.00 0.55
TWX 170616P00050000 P 06/16/17 50.0 0.00 0.01
TWX 170616P00055000 P 06/16/17 55.0 0.00 0.01
TWX 170616P00060000 P 06/16/17 60.0 0.00 0.01
TWX 170616P00065000 P 06/16/17 65.0 0.00 0.12
TWX 170616P00067500 P 06/16/17 67.5 0.00 0.11
TWX 170616P00070000 P 06/16/17 70.0 0.00 0.06
TWX 170616P00072500 P 06/16/17 72.5 0.00 0.53
TWX 170616P00075000 P 06/16/17 75.0 0.00 0.14
TWX 170616P00077500 P 06/16/17 77.5 0.00 0.22
TWX 170616P00080000 P 06/16/17 80.0 0.00 0.05
TWX 170616P00082500 P 06/16/17 82.5 0.00 0.44
TWX 170616P00083000 P 06/16/17 83.0 0.00 0.55
TWX 170616P00084000 P 06/16/17 84.0 0.00 0.20
TWX 170616P00085000 P 06/16/17 85.0 0.00 0.20
TWX 170616P00086000 P 06/16/17 86.0 0.00 0.20
TWX 170616P00086500 P 06/16/17 86.5 0.00 0.24
TWX 170616P00087000 P 06/16/17 87.0 0.00 0.21
TWX 170616P00087500 P 06/16/17 87.5 0.00 0.20
TWX 170616P00088000 P 06/16/17 88.0 0.00 0.22
TWX 170616P00088500 P 06/16/17 88.5 0.00 0.20
TWX 170616P00089000 P 06/16/17 89.0 0.00 0.17
TWX 170616P00089500 P 06/16/17 89.5 0.00 0.19
TWX 170616P00090000 P 06/16/17 90.0 0.00 0.20
TWX 170616P00090500 P 06/16/17 90.5 0.00 0.22
TWX 170616P00091000 P 06/16/17 91.0 0.04 0.23
TWX 170616P00091500 P 06/16/17 91.5 0.05 0.22
TWX 170616P00092000 P 06/16/17 92.0 0.05 0.29
TWX 170616P00092500 P 06/16/17 92.5 0.10 0.25
TWX 170616P00093000 P 06/16/17 93.0 0.10 0.33
TWX 170616P00093500 P 06/16/17 93.5 0.12 0.29
TWX 170616P00094000 P 06/16/17 94.0 0.12 0.40
TWX 170616P00094500 P 06/16/17 94.5 0.18 0.42
TWX 170616P00095000 P 06/16/17 95.0 0.30 0.58
TWX 170616P00095500 P 06/16/17 95.5 0.27 0.56
TWX 170616P00096000 P 06/16/17 96.0 0.33 0.63
TWX 170616P00096500 P 06/16/17 96.5 0.42 0.77
TWX 170616P00097000 P 06/16/17 97.0 0.55 0.88
TWX 170616P00097500 P 06/16/17 97.5 0.65 1.00
TWX 170616P00098000 P 06/16/17 98.0 0.86 1.24
TWX 170616P00098500 P 06/16/17 98.5 1.08 1.64
TWX 170616P00099000 P 06/16/17 99.0 1.30 1.99
TWX 170616P00099500 P 06/16/17 99.5 1.66 2.54
TWX 170616P00100000 P 06/16/17 100.0 2.01 2.68
TWX 170616P00101000 P 06/16/17 101.0 2.47 3.85
TWX 170616P00102000 P 06/16/17 102.0 1.80 5.95
TWX 170616P00103000 P 06/16/17 103.0 4.00 7.40
TWX 170616P00104000 P 06/16/17 104.0 5.55 7.95
TWX 170616P00105000 P 06/16/17 105.0 6.75 7.65
TWX 170616P00106000 P 06/16/17 106.0 6.75 9.90
TWX 170616P00107000 P 06/16/17 107.0 7.25 10.90
TWX 170616P00108000 P 06/16/17 108.0 8.15 12.00
TWX 170616P00109000 P 06/16/17 109.0 9.40 12.90
TWX 170616P00110000 P 06/16/17 110.0 10.40 13.85
TWX 170616P00111000 P 06/16/17 111.0 11.00 15.05
TWX 170616P00112000 P 06/16/17 112.0 12.40 15.75
TWX 170616P00113000 P 06/16/17 113.0 12.75 17.40
TWX 170616P00114000 P 06/16/17 114.0 13.70 18.40
TWX 170616P00115000 P 06/16/17 115.0 14.80 19.40
TWX 170616P00120000 P 06/16/17 120.0 19.70 24.40
TWX 170616P00125000 P 06/16/17 125.0 24.70 29.40
TWX 170616P00130000 P 06/16/17 130.0 29.80 34.40
TWX 170616P00135000 P 06/16/17 135.0 34.70 39.40
TWX 170616P00140000 P 06/16/17 140.0 41.55 43.70
TWX 170623C00082500 C 06/23/17 82.5 15.15 16.60
TWX 170623C00085000 C 06/23/17 85.0 11.45 15.70
TWX 170623C00085500 C 06/23/17 85.5 10.95 15.20
TWX 170623C00086000 C 06/23/17 86.0 10.50 14.75
TWX 170623C00086500 C 06/23/17 86.5 9.90 14.35
TWX 170623C00087000 C 06/23/17 87.0 9.40 13.70
TWX 170623C00087500 C 06/23/17 87.5 9.00 13.20
TWX 170623C00088000 C 06/23/17 88.0 8.50 12.65
TWX 170623C00088500 C 06/23/17 88.5 7.55 12.15
TWX 170623C00089000 C 06/23/17 89.0 7.05 11.70
TWX 170623C00089500 C 06/23/17 89.5 6.85 11.30
TWX 170623C00090000 C 06/23/17 90.0 6.15 10.80
TWX 170623C00090500 C 06/23/17 90.5 6.35 9.55
TWX 170623C00091000 C 06/23/17 91.0 5.90 9.10
TWX 170623C00091500 C 06/23/17 91.5 5.40 8.70
TWX 170623C00092000 C 06/23/17 92.0 4.70 8.10
TWX 170623C00092500 C 06/23/17 92.5 4.15 7.55
TWX 170623C00093000 C 06/23/17 93.0 3.70 7.25
TWX 170623C00093500 C 06/23/17 93.5 3.45 5.55
TWX 170623C00094000 C 06/23/17 94.0 4.15 5.05
TWX 170623C00094500 C 06/23/17 94.5 3.70 4.55
TWX 170623C00095000 C 06/23/17 95.0 3.30 4.10
TWX 170623C00095500 C 06/23/17 95.5 2.88 3.50
TWX 170623C00096000 C 06/23/17 96.0 2.41 3.10
TWX 170623C00096500 C 06/23/17 96.5 2.10 2.71
TWX 170623C00097000 C 06/23/17 97.0 1.80 2.25
TWX 170623C00097500 C 06/23/17 97.5 1.51 1.94
TWX 170623C00098000 C 06/23/17 98.0 1.22 1.63
TWX 170623C00098500 C 06/23/17 98.5 0.99 1.43
TWX 170623C00099000 C 06/23/17 99.0 0.72 1.26
TWX 170623C00099500 C 06/23/17 99.5 0.59 1.02
TWX 170623C00100000 C 06/23/17 100.0 0.47 0.77
TWX 170623C00101000 C 06/23/17 101.0 0.24 0.50
TWX 170623C00102000 C 06/23/17 102.0 0.12 0.32
TWX 170623C00103000 C 06/23/17 103.0 0.04 0.22
TWX 170623C00104000 C 06/23/17 104.0 0.00 0.20
TWX 170623C00105000 C 06/23/17 105.0 0.00 0.13
TWX 170623C00106000 C 06/23/17 106.0 0.00 2.11
TWX 170623C00107000 C 06/23/17 107.0 0.00 4.75
TWX 170623C00108000 C 06/23/17 108.0 0.00 4.55
TWX 170623C00109000 C 06/23/17 109.0 0.00 4.75
TWX 170623C00110000 C 06/23/17 110.0 0.00 4.75
TWX 170623C00111000 C 06/23/17 111.0 0.00 4.75
TWX 170623C00112000 C 06/23/17 112.0 0.00 4.75
TWX 170623C00113000 C 06/23/17 113.0 0.00 4.75
TWX 170623C00114000 C 06/23/17 114.0 0.00 4.75
TWX 170623C00115000 C 06/23/17 115.0 0.00 4.55
TWX 170623C00120000 C 06/23/17 120.0 0.00 2.13
TWX 170623C00125000 C 06/23/17 125.0 0.00 4.75
TWX 170623C00130000 C 06/23/17 130.0 0.00 4.75
TWX 170623P00082500 P 06/23/17 82.5 0.00 0.16
TWX 170623P00085000 P 06/23/17 85.0 0.00 0.20
TWX 170623P00085500 P 06/23/17 85.5 0.00 0.22
TWX 170623P00086000 P 06/23/17 86.0 0.00 0.20
TWX 170623P00086500 P 06/23/17 86.5 0.00 0.21
TWX 170623P00087000 P 06/23/17 87.0 0.00 0.22
TWX 170623P00087500 P 06/23/17 87.5 0.00 0.21
TWX 170623P00088000 P 06/23/17 88.0 0.00 0.22
TWX 170623P00088500 P 06/23/17 88.5 0.00 0.26
TWX 170623P00089000 P 06/23/17 89.0 0.01 0.26
TWX 170623P00089500 P 06/23/17 89.5 0.05 0.27
TWX 170623P00090000 P 06/23/17 90.0 0.02 0.28
TWX 170623P00090500 P 06/23/17 90.5 0.02 0.31
TWX 170623P00091000 P 06/23/17 91.0 0.11 0.33
TWX 170623P00091500 P 06/23/17 91.5 0.12 0.38
TWX 170623P00092000 P 06/23/17 92.0 0.14 0.42
TWX 170623P00092500 P 06/23/17 92.5 0.18 0.42
TWX 170623P00093000 P 06/23/17 93.0 0.15 0.49
TWX 170623P00093500 P 06/23/17 93.5 0.24 0.53
TWX 170623P00094000 P 06/23/17 94.0 0.29 0.61
TWX 170623P00094500 P 06/23/17 94.5 0.28 0.67
TWX 170623P00095000 P 06/23/17 95.0 0.36 0.74
TWX 170623P00095500 P 06/23/17 95.5 0.42 0.86
TWX 170623P00096000 P 06/23/17 96.0 0.52 1.04
TWX 170623P00096500 P 06/23/17 96.5 0.66 1.13
TWX 170623P00097000 P 06/23/17 97.0 0.82 1.28
TWX 170623P00097500 P 06/23/17 97.5 0.98 1.46
TWX 170623P00098000 P 06/23/17 98.0 1.17 1.66
TWX 170623P00098500 P 06/23/17 98.5 1.35 1.97
TWX 170623P00099000 P 06/23/17 99.0 1.60 2.25
TWX 170623P00099500 P 06/23/17 99.5 1.92 2.57
TWX 170623P00100000 P 06/23/17 100.0 2.24 2.90
TWX 170623P00101000 P 06/23/17 101.0 2.69 4.10
TWX 170623P00102000 P 06/23/17 102.0 3.25 5.10
TWX 170623P00103000 P 06/23/17 103.0 3.55 7.40
TWX 170623P00104000 P 06/23/17 104.0 4.65 7.85
TWX 170623P00105000 P 06/23/17 105.0 5.65 9.25
TWX 170623P00106000 P 06/23/17 106.0 6.60 10.40
TWX 170623P00107000 P 06/23/17 107.0 7.45 11.00
TWX 170623P00108000 P 06/23/17 108.0 8.10 11.95
TWX 170623P00109000 P 06/23/17 109.0 9.25 13.00
TWX 170623P00110000 P 06/23/17 110.0 10.20 14.00
TWX 170623P00111000 P 06/23/17 111.0 11.30 14.95
TWX 170623P00112000 P 06/23/17 112.0 12.20 15.95
TWX 170623P00113000 P 06/23/17 113.0 13.25 16.90
TWX 170623P00114000 P 06/23/17 114.0 14.10 18.00
TWX 170623P00115000 P 06/23/17 115.0 15.30 19.40
TWX 170623P00120000 P 06/23/17 120.0 19.85 24.40
TWX 170623P00125000 P 06/23/17 125.0 24.75 29.40
TWX 170623P00130000 P 06/23/17 130.0 31.40 32.70
TWX 170630C00085000 C 06/30/17 85.0 12.70 14.20
TWX 170630C00085500 C 06/30/17 85.5 10.90 15.20
TWX 170630C00086000 C 06/30/17 86.0 10.40 14.55
TWX 170630C00086500 C 06/30/17 86.5 10.05 14.25
TWX 170630C00087000 C 06/30/17 87.0 9.40 13.65
TWX 170630C00087500 C 06/30/17 87.5 8.90 13.20
TWX 170630C00088000 C 06/30/17 88.0 8.70 12.80
TWX 170630C00088500 C 06/30/17 88.5 7.60 12.20
TWX 170630C00089000 C 06/30/17 89.0 7.00 11.70
TWX 170630C00089500 C 06/30/17 89.5 6.55 11.20
TWX 170630C00090000 C 06/30/17 90.0 6.50 10.60
TWX 170630C00090500 C 06/30/17 90.5 6.40 9.65
TWX 170630C00091000 C 06/30/17 91.0 5.80 9.10
TWX 170630C00091500 C 06/30/17 91.5 5.25 8.75
TWX 170630C00092000 C 06/30/17 92.0 5.00 6.95
TWX 170630C00092500 C 06/30/17 92.5 5.45 6.55
TWX 170630C00093000 C 06/30/17 93.0 5.05 5.85
TWX 170630C00093500 C 06/30/17 93.5 4.30 5.70
TWX 170630C00094000 C 06/30/17 94.0 4.00 5.10
TWX 170630C00094500 C 06/30/17 94.5 3.75 4.70
TWX 170630C00095000 C 06/30/17 95.0 3.30 4.25
TWX 170630C00095500 C 06/30/17 95.5 2.87 3.85
TWX 170630C00096000 C 06/30/17 96.0 2.48 3.45
TWX 170630C00096500 C 06/30/17 96.5 2.13 2.96
TWX 170630C00097000 C 06/30/17 97.0 1.82 2.69
TWX 170630C00097500 C 06/30/17 97.5 1.51 2.42
TWX 170630C00098000 C 06/30/17 98.0 1.25 2.07
TWX 170630C00098500 C 06/30/17 98.5 1.00 1.77
TWX 170630C00099000 C 06/30/17 99.0 0.82 1.51
TWX 170630C00099500 C 06/30/17 99.5 0.59 1.29
TWX 170630C00100000 C 06/30/17 100.0 0.41 1.10
TWX 170630C00101000 C 06/30/17 101.0 0.22 0.76
TWX 170630C00102000 C 06/30/17 102.0 0.13 0.52
TWX 170630C00103000 C 06/30/17 103.0 0.05 0.37
TWX 170630C00104000 C 06/30/17 104.0 0.00 0.34
TWX 170630C00105000 C 06/30/17 105.0 0.00 0.21
TWX 170630C00106000 C 06/30/17 106.0 0.00 0.19
TWX 170630C00107000 C 06/30/17 107.0 0.00 4.50
TWX 170630C00108000 C 06/30/17 108.0 0.00 4.75
TWX 170630C00109000 C 06/30/17 109.0 0.00 4.75
TWX 170630C00110000 C 06/30/17 110.0 0.00 4.75
TWX 170630C00111000 C 06/30/17 111.0 0.00 4.75
TWX 170630C00112000 C 06/30/17 112.0 0.00 4.75
TWX 170630C00113000 C 06/30/17 113.0 0.00 4.75
TWX 170630C00114000 C 06/30/17 114.0 0.00 4.75
TWX 170630C00115000 C 06/30/17 115.0 0.00 4.75
TWX 170630C00120000 C 06/30/17 120.0 0.00 4.75
TWX 170630C00125000 C 06/30/17 125.0 0.00 4.75
TWX 170630C00130000 C 06/30/17 130.0 0.00 4.75
TWX 170630P00085000 P 06/30/17 85.0 0.00 0.24
TWX 170630P00085500 P 06/30/17 85.5 0.00 0.29
TWX 170630P00086000 P 06/30/17 86.0 0.00 0.28
TWX 170630P00086500 P 06/30/17 86.5 0.00 0.28
TWX 170630P00087000 P 06/30/17 87.0 0.01 0.33
TWX 170630P00087500 P 06/30/17 87.5 0.01 0.31
TWX 170630P00088000 P 06/30/17 88.0 0.01 0.34
TWX 170630P00088500 P 06/30/17 88.5 0.01 0.37
TWX 170630P00089000 P 06/30/17 89.0 0.02 0.38
TWX 170630P00089500 P 06/30/17 89.5 0.04 0.41
TWX 170630P00090000 P 06/30/17 90.0 0.04 0.43
TWX 170630P00090500 P 06/30/17 90.5 0.06 0.49
TWX 170630P00091000 P 06/30/17 91.0 0.08 0.51
TWX 170630P00091500 P 06/30/17 91.5 0.09 0.55
TWX 170630P00092000 P 06/30/17 92.0 0.12 0.59
TWX 170630P00092500 P 06/30/17 92.5 0.14 0.66
TWX 170630P00093000 P 06/30/17 93.0 0.18 0.70
TWX 170630P00093500 P 06/30/17 93.5 0.25 0.79
TWX 170630P00094000 P 06/30/17 94.0 0.30 0.86
TWX 170630P00094500 P 06/30/17 94.5 0.36 0.96
TWX 170630P00095000 P 06/30/17 95.0 0.41 1.04
TWX 170630P00095500 P 06/30/17 95.5 0.47 1.13
TWX 170630P00096000 P 06/30/17 96.0 0.61 1.21
TWX 170630P00096500 P 06/30/17 96.5 0.54 1.40
TWX 170630P00097000 P 06/30/17 97.0 0.84 1.53
TWX 170630P00097500 P 06/30/17 97.5 0.77 1.78
TWX 170630P00098000 P 06/30/17 98.0 0.93 2.02
TWX 170630P00098500 P 06/30/17 98.5 1.33 2.39
TWX 170630P00099000 P 06/30/17 99.0 1.64 2.71
TWX 170630P00099500 P 06/30/17 99.5 1.94 2.85
TWX 170630P00100000 P 06/30/17 100.0 2.17 3.15
TWX 170630P00101000 P 06/30/17 101.0 3.05 4.10
TWX 170630P00102000 P 06/30/17 102.0 3.80 5.15
TWX 170630P00103000 P 06/30/17 103.0 3.65 7.30
TWX 170630P00104000 P 06/30/17 104.0 4.50 8.05
TWX 170630P00105000 P 06/30/17 105.0 5.55 9.15
TWX 170630P00106000 P 06/30/17 106.0 6.45 10.40
TWX 170630P00107000 P 06/30/17 107.0 7.85 11.00
TWX 170630P00108000 P 06/30/17 108.0 8.05 12.40
TWX 170630P00109000 P 06/30/17 109.0 9.10 13.00
TWX 170630P00110000 P 06/30/17 110.0 10.30 14.00
TWX 170630P00111000 P 06/30/17 111.0 11.35 14.90
TWX 170630P00112000 P 06/30/17 112.0 12.20 15.95
TWX 170630P00113000 P 06/30/17 113.0 13.15 16.90
TWX 170630P00114000 P 06/30/17 114.0 14.20 18.00
TWX 170630P00115000 P 06/30/17 115.0 15.10 18.95
TWX 170630P00120000 P 06/30/17 120.0 19.80 24.40
TWX 170630P00125000 P 06/30/17 125.0 24.80 29.35
TWX 170630P00130000 P 06/30/17 130.0 31.55 32.95
TWX 170721C00045000 C 07/21/17 45.0 51.35 54.90
TWX 170721C00050000 C 07/21/17 50.0 46.00 50.65
TWX 170721C00055000 C 07/21/17 55.0 41.00 45.70
TWX 170721C00060000 C 07/21/17 60.0 36.00 40.70
TWX 170721C00065000 C 07/21/17 65.0 31.00 35.70
TWX 170721C00070000 C 07/21/17 70.0 26.05 30.70
TWX 170721C00075000 C 07/21/17 75.0 22.45 24.35
TWX 170721C00080000 C 07/21/17 80.0 17.30 19.20
TWX 170721C00082500 C 07/21/17 82.5 13.50 18.20
TWX 170721C00085000 C 07/21/17 85.0 12.55 14.45
TWX 170721C00087500 C 07/21/17 87.5 10.05 12.05
TWX 170721C00090000 C 07/21/17 90.0 8.20 8.90
TWX 170721C00092500 C 07/21/17 92.5 5.80 6.75
TWX 170721C00095000 C 07/21/17 95.0 4.00 4.60
TWX 170721C00097500 C 07/21/17 97.5 2.60 2.90
TWX 170721C00100000 C 07/21/17 100.0 1.12 1.60
TWX 170721C00105000 C 07/21/17 105.0 0.15 0.37
TWX 170721C00110000 C 07/21/17 110.0 0.00 0.67
TWX 170721C00115000 C 07/21/17 115.0 0.00 0.55
TWX 170721C00120000 C 07/21/17 120.0 0.00 4.75
TWX 170721C00125000 C 07/21/17 125.0 0.00 1.45
TWX 170721C00130000 C 07/21/17 130.0 0.00 1.80
TWX 170721C00135000 C 07/21/17 135.0 0.00 0.63
TWX 170721P00045000 P 07/21/17 45.0 0.00 0.01
TWX 170721P00050000 P 07/21/17 50.0 0.00 0.01
TWX 170721P00055000 P 07/21/17 55.0 0.00 0.02
TWX 170721P00060000 P 07/21/17 60.0 0.00 0.02
TWX 170721P00065000 P 07/21/17 65.0 0.00 0.04
TWX 170721P00070000 P 07/21/17 70.0 0.00 0.04
TWX 170721P00075000 P 07/21/17 75.0 0.00 0.10
TWX 170721P00080000 P 07/21/17 80.0 0.01 0.18
TWX 170721P00082500 P 07/21/17 82.5 0.03 0.32
TWX 170721P00085000 P 07/21/17 85.0 0.09 0.33
TWX 170721P00087500 P 07/21/17 87.5 0.22 0.46
TWX 170721P00090000 P 07/21/17 90.0 0.45 0.68
TWX 170721P00092500 P 07/21/17 92.5 0.58 0.87
TWX 170721P00095000 P 07/21/17 95.0 1.05 1.30
TWX 170721P00097500 P 07/21/17 97.5 1.98 2.03
TWX 170721P00100000 P 07/21/17 100.0 2.90 3.40
TWX 170721P00105000 P 07/21/17 105.0 4.90 8.05
TWX 170721P00110000 P 07/21/17 110.0 11.45 13.85
TWX 170721P00115000 P 07/21/17 115.0 15.10 19.40
TWX 170721P00120000 P 07/21/17 120.0 20.10 24.40
TWX 170721P00125000 P 07/21/17 125.0 24.75 29.40
TWX 170721P00130000 P 07/21/17 130.0 29.75 34.40
TWX 170721P00135000 P 07/21/17 135.0 36.30 37.60
TWX 171020C00050000 C 10/20/17 50.0 47.90 49.50
TWX 171020C00055000 C 10/20/17 55.0 41.00 45.65
TWX 171020C00060000 C 10/20/17 60.0 36.50 40.75
TWX 171020C00065000 C 10/20/17 65.0 32.75 34.40
TWX 171020C00070000 C 10/20/17 70.0 26.05 30.70
TWX 171020C00075000 C 10/20/17 75.0 21.95 25.80
TWX 171020C00080000 C 10/20/17 80.0 18.10 20.55
TWX 171020C00085000 C 10/20/17 85.0 13.60 14.60
TWX 171020C00087500 C 10/20/17 87.5 11.15 12.45
TWX 171020C00090000 C 10/20/17 90.0 9.40 10.25
TWX 171020C00092500 C 10/20/17 92.5 7.50 8.30
TWX 171020C00095000 C 10/20/17 95.0 5.85 6.45
TWX 171020C00097500 C 10/20/17 97.5 4.25 4.80
TWX 171020C00100000 C 10/20/17 100.0 3.00 3.45
TWX 171020C00105000 C 10/20/17 105.0 1.00 1.32
TWX 171020C00110000 C 10/20/17 110.0 0.20 0.40
TWX 171020C00115000 C 10/20/17 115.0 0.02 0.13
TWX 171020C00120000 C 10/20/17 120.0 0.00 4.75
TWX 171020C00125000 C 10/20/17 125.0 0.00 0.80
TWX 171020C00130000 C 10/20/17 130.0 0.00 4.55
TWX 171020C00135000 C 10/20/17 135.0 0.00 0.02
TWX 171020C00140000 C 10/20/17 140.0 0.00 0.01
TWX 171020P00050000 P 10/20/17 50.0 0.00 0.03
TWX 171020P00055000 P 10/20/17 55.0 0.00 0.05
TWX 171020P00060000 P 10/20/17 60.0 0.00 0.24
TWX 171020P00065000 P 10/20/17 65.0 0.09 0.28
TWX 171020P00070000 P 10/20/17 70.0 0.06 0.41
TWX 171020P00075000 P 10/20/17 75.0 0.12 0.60
TWX 171020P00080000 P 10/20/17 80.0 0.54 0.89
TWX 171020P00085000 P 10/20/17 85.0 0.95 1.25
TWX 171020P00087500 P 10/20/17 87.5 1.26 1.57
TWX 171020P00090000 P 10/20/17 90.0 1.64 2.12
TWX 171020P00092500 P 10/20/17 92.5 2.12 2.56
TWX 171020P00095000 P 10/20/17 95.0 2.71 3.25
TWX 171020P00097500 P 10/20/17 97.5 3.70 4.20
TWX 171020P00100000 P 10/20/17 100.0 4.80 5.55
TWX 171020P00105000 P 10/20/17 105.0 7.75 8.35
TWX 171020P00110000 P 10/20/17 110.0 11.85 12.95
TWX 171020P00115000 P 10/20/17 115.0 15.70 19.40
TWX 171020P00120000 P 10/20/17 120.0 20.45 24.40
TWX 171020P00125000 P 10/20/17 125.0 25.00 29.40
TWX 171020P00130000 P 10/20/17 130.0 30.45 34.40
TWX 171020P00135000 P 10/20/17 135.0 34.90 39.40
TWX 171020P00140000 P 10/20/17 140.0 41.35 43.30
TWX 180119C00030000 C 01/19/18 30.0 67.45 69.85
TWX 180119C00032500 C 01/19/18 32.5 63.50 68.15
TWX 180119C00035000 C 01/19/18 35.0 61.00 65.70
TWX 180119C00037500 C 01/19/18 37.5 58.50 63.20
TWX 180119C00040000 C 01/19/18 40.0 56.00 60.70
TWX 180119C00042500 C 01/19/18 42.5 53.60 58.20
TWX 180119C00045000 C 01/19/18 45.0 51.00 55.65
TWX 180119C00047500 C 01/19/18 47.5 48.50 53.20
TWX 180119C00050000 C 01/19/18 50.0 46.00 50.70
TWX 180119C00052500 C 01/19/18 52.5 43.50 48.20
TWX 180119C00055000 C 01/19/18 55.0 41.00 45.65
TWX 180119C00057500 C 01/19/18 57.5 38.50 43.15
TWX 180119C00060000 C 01/19/18 60.0 37.70 40.00
TWX 180119C00062500 C 01/19/18 62.5 34.55 38.10
TWX 180119C00065000 C 01/19/18 65.0 31.90 35.00
TWX 180119C00067500 C 01/19/18 67.5 30.05 32.75
TWX 180119C00070000 C 01/19/18 70.0 27.70 29.60
TWX 180119C00072500 C 01/19/18 72.5 25.10 26.65
TWX 180119C00075000 C 01/19/18 75.0 22.85 24.60
TWX 180119C00077500 C 01/19/18 77.5 20.20 22.15
TWX 180119C00080000 C 01/19/18 80.0 18.85 19.85
TWX 180119C00082500 C 01/19/18 82.5 16.75 17.60
TWX 180119C00085000 C 01/19/18 85.0 14.50 15.45
TWX 180119C00087500 C 01/19/18 87.5 12.55 13.45
TWX 180119C00090000 C 01/19/18 90.0 10.70 11.50
TWX 180119C00092500 C 01/19/18 92.5 8.90 9.65
TWX 180119C00095000 C 01/19/18 95.0 7.45 7.90
TWX 180119C00097500 C 01/19/18 97.5 5.65 6.25
TWX 180119C00100000 C 01/19/18 100.0 4.60 4.90
TWX 180119C00105000 C 01/19/18 105.0 1.90 2.50
TWX 180119C00110000 C 01/19/18 110.0 0.51 1.13
TWX 180119C00115000 C 01/19/18 115.0 0.07 0.39
TWX 180119C00120000 C 01/19/18 120.0 0.00 2.00
TWX 180119C00125000 C 01/19/18 125.0 0.00 2.40
TWX 180119C00130000 C 01/19/18 130.0 0.00 4.70
TWX 180119C00135000 C 01/19/18 135.0 0.00 1.29
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.01
TWX 180119P00032500 P 01/19/18 32.5 0.00 0.01
TWX 180119P00035000 P 01/19/18 35.0 0.00 0.02
TWX 180119P00037500 P 01/19/18 37.5 0.01 0.02
TWX 180119P00040000 P 01/19/18 40.0 0.03 0.04
TWX 180119P00042500 P 01/19/18 42.5 0.03 0.04
TWX 180119P00045000 P 01/19/18 45.0 0.06 0.07
TWX 180119P00047500 P 01/19/18 47.5 0.00 0.09
TWX 180119P00050000 P 01/19/18 50.0 0.01 0.12
TWX 180119P00052500 P 01/19/18 52.5 0.00 0.21
TWX 180119P00055000 P 01/19/18 55.0 0.03 0.29
TWX 180119P00057500 P 01/19/18 57.5 0.13 0.29
TWX 180119P00060000 P 01/19/18 60.0 0.16 0.27
TWX 180119P00062500 P 01/19/18 62.5 0.23 0.54
TWX 180119P00065000 P 01/19/18 65.0 0.37 0.49
TWX 180119P00067500 P 01/19/18 67.5 0.46 0.68
TWX 180119P00070000 P 01/19/18 70.0 0.58 0.85
TWX 180119P00072500 P 01/19/18 72.5 0.66 0.95
TWX 180119P00075000 P 01/19/18 75.0 0.90 1.10
TWX 180119P00077500 P 01/19/18 77.5 1.01 1.48
TWX 180119P00080000 P 01/19/18 80.0 1.26 1.74
TWX 180119P00082500 P 01/19/18 82.5 1.58 1.80
TWX 180119P00085000 P 01/19/18 85.0 1.92 2.49
TWX 180119P00087500 P 01/19/18 87.5 2.35 2.97
TWX 180119P00090000 P 01/19/18 90.0 2.90 3.45
TWX 180119P00092500 P 01/19/18 92.5 3.60 4.20
TWX 180119P00095000 P 01/19/18 95.0 4.35 4.70
TWX 180119P00097500 P 01/19/18 97.5 5.25 5.75
TWX 180119P00100000 P 01/19/18 100.0 6.25 7.05
TWX 180119P00105000 P 01/19/18 105.0 8.80 9.65
TWX 180119P00110000 P 01/19/18 110.0 12.30 13.25
TWX 180119P00115000 P 01/19/18 115.0 15.45 19.40
TWX 180119P00120000 P 01/19/18 120.0 20.00 24.40
TWX 180119P00125000 P 01/19/18 125.0 24.85 29.40
TWX 180119P00130000 P 01/19/18 130.0 29.80 34.40
TWX 180119P00135000 P 01/19/18 135.0 36.35 38.70
TWX 190118C00040000 C 01/18/19 40.0 56.65 59.70
TWX 190118C00042500 C 01/18/19 42.5 53.60 58.30
TWX 190118C00045000 C 01/18/19 45.0 51.00 55.80
TWX 190118C00047500 C 01/18/19 47.5 48.60 53.30
TWX 190118C00050000 C 01/18/19 50.0 46.00 50.75
TWX 190118C00055000 C 01/18/19 55.0 41.00 45.80
TWX 190118C00060000 C 01/18/19 60.0 36.35 40.25
TWX 190118C00065000 C 01/18/19 65.0 31.65 35.20
TWX 190118C00067500 C 01/18/19 67.5 30.10 33.60
TWX 190118C00070000 C 01/18/19 70.0 26.50 30.45
TWX 190118C00072500 C 01/18/19 72.5 25.80 28.05
TWX 190118C00075000 C 01/18/19 75.0 23.85 25.30
TWX 190118C00077500 C 01/18/19 77.5 21.55 22.90
TWX 190118C00080000 C 01/18/19 80.0 19.55 20.70
TWX 190118C00082500 C 01/18/19 82.5 17.75 19.00
TWX 190118C00085000 C 01/18/19 85.0 15.65 17.10
TWX 190118C00087500 C 01/18/19 87.5 13.90 15.45
TWX 190118C00090000 C 01/18/19 90.0 12.20 13.35
TWX 190118C00092500 C 01/18/19 92.5 10.45 11.95
TWX 190118C00095000 C 01/18/19 95.0 8.95 10.40
TWX 190118C00097500 C 01/18/19 97.5 7.50 8.85
TWX 190118C00100000 C 01/18/19 100.0 6.15 7.45
TWX 190118C00105000 C 01/18/19 105.0 3.80 4.95
TWX 190118C00110000 C 01/18/19 110.0 1.90 2.49
TWX 190118C00115000 C 01/18/19 115.0 0.74 1.40
TWX 190118C00120000 C 01/18/19 120.0 0.17 0.62
TWX 190118C00125000 C 01/18/19 125.0 0.00 0.29
TWX 190118C00130000 C 01/18/19 130.0 0.01 1.68
TWX 190118P00040000 P 01/18/19 40.0 0.05 0.29
TWX 190118P00042500 P 01/18/19 42.5 0.09 0.38
TWX 190118P00045000 P 01/18/19 45.0 0.14 0.40
TWX 190118P00047500 P 01/18/19 47.5 0.16 0.49
TWX 190118P00050000 P 01/18/19 50.0 0.22 0.60
TWX 190118P00055000 P 01/18/19 55.0 0.30 0.76
TWX 190118P00060000 P 01/18/19 60.0 0.53 0.80
TWX 190118P00065000 P 01/18/19 65.0 0.75 1.36
TWX 190118P00067500 P 01/18/19 67.5 0.94 1.52
TWX 190118P00070000 P 01/18/19 70.0 1.07 1.79
TWX 190118P00072500 P 01/18/19 72.5 1.35 2.03
TWX 190118P00075000 P 01/18/19 75.0 1.65 2.37
TWX 190118P00077500 P 01/18/19 77.5 2.15 2.81
TWX 190118P00080000 P 01/18/19 80.0 2.42 3.30
TWX 190118P00082500 P 01/18/19 82.5 2.88 3.75
TWX 190118P00085000 P 01/18/19 85.0 3.40 4.45
TWX 190118P00087500 P 01/18/19 87.5 4.05 5.05
TWX 190118P00090000 P 01/18/19 90.0 4.65 5.75
TWX 190118P00092500 P 01/18/19 92.5 5.50 6.75
TWX 190118P00095000 P 01/18/19 95.0 6.50 7.60
TWX 190118P00097500 P 01/18/19 97.5 7.45 8.70
TWX 190118P00100000 P 01/18/19 100.0 8.75 9.80
TWX 190118P00105000 P 01/18/19 105.0 10.85 12.25
TWX 190118P00110000 P 01/18/19 110.0 14.10 15.25
TWX 190118P00115000 P 01/18/19 115.0 17.10 18.85
TWX 190118P00120000 P 01/18/19 120.0 20.00 24.50
TWX 190118P00125000 P 01/18/19 125.0 24.50 29.30
TWX 190118P00130000 P 01/18/19 130.0 29.65 34.20

OPRA data is delayed 15 minutes.