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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140905C00055000 C 09/05/14 55.0 20.10 24.25
TWX 140905C00060000 C 09/05/14 60.0 15.00 19.65
TWX 140905C00062500 C 09/05/14 62.5 12.55 17.00
TWX 140905C00065000 C 09/05/14 65.0 10.10 14.35
TWX 140905C00067500 C 09/05/14 67.5 7.70 11.80
TWX 140905C00068500 C 09/05/14 68.5 6.70 10.80
TWX 140905C00069000 C 09/05/14 69.0 6.15 10.30
TWX 140905C00069500 C 09/05/14 69.5 5.55 9.10
TWX 140905C00070000 C 09/05/14 70.0 5.10 8.85
TWX 140905C00070500 C 09/05/14 70.5 4.80 8.00
TWX 140905C00071000 C 09/05/14 71.0 5.20 7.25
TWX 140905C00071500 C 09/05/14 71.5 4.75 6.55
TWX 140905C00072000 C 09/05/14 72.0 4.25 6.05
TWX 140905C00072500 C 09/05/14 72.5 3.75 5.70
TWX 140905C00073000 C 09/05/14 73.0 3.25 5.05
TWX 140905C00073500 C 09/05/14 73.5 2.78 4.55
TWX 140905C00074000 C 09/05/14 74.0 2.14 4.15
TWX 140905C00074500 C 09/05/14 74.5 2.10 3.30
TWX 140905C00075000 C 09/05/14 75.0 1.92 2.82
TWX 140905C00076000 C 09/05/14 76.0 1.40 1.84
TWX 140905C00077000 C 09/05/14 77.0 0.71 0.90
TWX 140905C00078000 C 09/05/14 78.0 0.23 0.37
TWX 140905C00079000 C 09/05/14 79.0 0.00 0.20
TWX 140905C00080000 C 09/05/14 80.0 0.00 0.15
TWX 140905C00081000 C 09/05/14 81.0 0.00 0.24
TWX 140905C00082000 C 09/05/14 82.0 0.00 0.05
TWX 140905C00083000 C 09/05/14 83.0 0.00 0.06
TWX 140905C00084000 C 09/05/14 84.0 0.00 0.06
TWX 140905C00085000 C 09/05/14 85.0 0.00 0.05
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 0.30
TWX 140905C00094000 C 09/05/14 94.0 0.00 0.30
TWX 140905C00095000 C 09/05/14 95.0 0.00 0.30
TWX 140905C00096000 C 09/05/14 96.0 0.00 0.30
TWX 140905C00097000 C 09/05/14 97.0 0.00 0.30
TWX 140905C00098000 C 09/05/14 98.0 0.00 0.30
TWX 140905C00099000 C 09/05/14 99.0 0.00 0.30
TWX 140905C00100000 C 09/05/14 100.0 0.00 0.30
TWX 140905P00055000 P 09/05/14 55.0 0.00 0.30
TWX 140905P00060000 P 09/05/14 60.0 0.00 0.31
TWX 140905P00062500 P 09/05/14 62.5 0.00 0.30
TWX 140905P00065000 P 09/05/14 65.0 0.00 0.31
TWX 140905P00067500 P 09/05/14 67.5 0.00 0.31
TWX 140905P00068500 P 09/05/14 68.5 0.00 0.31
TWX 140905P00069000 P 09/05/14 69.0 0.00 0.31
TWX 140905P00069500 P 09/05/14 69.5 0.00 0.31
TWX 140905P00070000 P 09/05/14 70.0 0.00 0.31
TWX 140905P00070500 P 09/05/14 70.5 0.00 0.32
TWX 140905P00071000 P 09/05/14 71.0 0.00 0.32
TWX 140905P00071500 P 09/05/14 71.5 0.00 0.32
TWX 140905P00072000 P 09/05/14 72.0 0.00 0.18
TWX 140905P00072500 P 09/05/14 72.5 0.00 0.33
TWX 140905P00073000 P 09/05/14 73.0 0.00 0.33
TWX 140905P00073500 P 09/05/14 73.5 0.00 0.35
TWX 140905P00074000 P 09/05/14 74.0 0.00 0.36
TWX 140905P00074500 P 09/05/14 74.5 0.00 0.41
TWX 140905P00075000 P 09/05/14 75.0 0.00 0.44
TWX 140905P00076000 P 09/05/14 76.0 0.11 0.24
TWX 140905P00077000 P 09/05/14 77.0 0.36 0.60
TWX 140905P00078000 P 09/05/14 78.0 0.89 1.55
TWX 140905P00079000 P 09/05/14 79.0 1.51 2.44
TWX 140905P00080000 P 09/05/14 80.0 2.16 3.40
TWX 140905P00081000 P 09/05/14 81.0 2.98 4.80
TWX 140905P00082000 P 09/05/14 82.0 3.95 6.25
TWX 140905P00083000 P 09/05/14 83.0 4.10 6.80
TWX 140905P00084000 P 09/05/14 84.0 5.65 8.60
TWX 140905P00085000 P 09/05/14 85.0 5.75 9.95
TWX 140905P00086000 P 09/05/14 86.0 6.75 10.95
TWX 140905P00087000 P 09/05/14 87.0 7.75 11.95
TWX 140905P00088000 P 09/05/14 88.0 8.75 12.95
TWX 140905P00089000 P 09/05/14 89.0 9.70 13.95
TWX 140905P00090000 P 09/05/14 90.0 10.70 14.95
TWX 140905P00091000 P 09/05/14 91.0 11.70 15.95
TWX 140905P00092000 P 09/05/14 92.0 12.70 16.95
TWX 140905P00093000 P 09/05/14 93.0 13.65 18.00
TWX 140905P00094000 P 09/05/14 94.0 14.30 19.00
TWX 140905P00095000 P 09/05/14 95.0 15.30 20.00
TWX 140905P00096000 P 09/05/14 96.0 16.30 21.00
TWX 140905P00097000 P 09/05/14 97.0 17.35 22.00
TWX 140905P00098000 P 09/05/14 98.0 18.35 23.00
TWX 140905P00099000 P 09/05/14 99.0 19.35 24.00
TWX 140905P00100000 P 09/05/14 100.0 20.70 24.95
TWX 140912C00065000 C 09/12/14 65.0 10.25 14.30
TWX 140912C00067500 C 09/12/14 67.5 7.55 10.35
TWX 140912C00070000 C 09/12/14 70.0 6.25 7.95
TWX 140912C00072500 C 09/12/14 72.5 4.15 5.65
TWX 140912C00073000 C 09/12/14 73.0 3.75 5.05
TWX 140912C00073500 C 09/12/14 73.5 3.05 4.45
TWX 140912C00074000 C 09/12/14 74.0 2.63 3.95
TWX 140912C00074500 C 09/12/14 74.5 2.20 3.35
TWX 140912C00075000 C 09/12/14 75.0 2.00 2.78
TWX 140912C00076000 C 09/12/14 76.0 1.77 2.01
TWX 140912C00077000 C 09/12/14 77.0 1.19 1.50
TWX 140912C00078000 C 09/12/14 78.0 0.70 0.86
TWX 140912C00079000 C 09/12/14 79.0 0.42 0.50
TWX 140912C00080000 C 09/12/14 80.0 0.16 0.45
TWX 140912C00081000 C 09/12/14 81.0 0.00 0.50
TWX 140912C00082000 C 09/12/14 82.0 0.00 0.50
TWX 140912C00083000 C 09/12/14 83.0 0.00 0.50
TWX 140912C00084000 C 09/12/14 84.0 0.00 0.50
TWX 140912C00085000 C 09/12/14 85.0 0.00 0.21
TWX 140912C00086000 C 09/12/14 86.0 0.00 0.22
TWX 140912C00087000 C 09/12/14 87.0 0.00 0.50
TWX 140912C00088000 C 09/12/14 88.0 0.00 0.49
TWX 140912C00089000 C 09/12/14 89.0 0.00 0.13
TWX 140912C00090000 C 09/12/14 90.0 0.00 0.14
TWX 140912C00091000 C 09/12/14 91.0 0.00 0.47
TWX 140912C00092000 C 09/12/14 92.0 0.00 0.47
TWX 140912C00093000 C 09/12/14 93.0 0.00 0.47
TWX 140912C00094000 C 09/12/14 94.0 0.00 0.47
TWX 140912C00095000 C 09/12/14 95.0 0.00 0.47
TWX 140912C00096000 C 09/12/14 96.0 0.00 0.47
TWX 140912C00097000 C 09/12/14 97.0 0.00 0.47
TWX 140912C00098000 C 09/12/14 98.0 0.00 0.47
TWX 140912C00099000 C 09/12/14 99.0 0.00 0.47
TWX 140912C00100000 C 09/12/14 100.0 0.00 0.47
TWX 140912C00101000 C 09/12/14 101.0 0.00 0.47
TWX 140912C00102000 C 09/12/14 102.0 0.00 0.47
TWX 140912P00065000 P 09/12/14 65.0 0.00 0.48
TWX 140912P00067500 P 09/12/14 67.5 0.00 0.49
TWX 140912P00070000 P 09/12/14 70.0 0.00 0.25
TWX 140912P00072500 P 09/12/14 72.5 0.00 0.50
TWX 140912P00073000 P 09/12/14 73.0 0.00 0.36
TWX 140912P00073500 P 09/12/14 73.5 0.03 0.33
TWX 140912P00074000 P 09/12/14 74.0 0.00 0.26
TWX 140912P00074500 P 09/12/14 74.5 0.05 0.28
TWX 140912P00075000 P 09/12/14 75.0 0.23 0.52
TWX 140912P00076000 P 09/12/14 76.0 0.49 0.76
TWX 140912P00077000 P 09/12/14 77.0 0.80 1.00
TWX 140912P00078000 P 09/12/14 78.0 1.21 1.51
TWX 140912P00079000 P 09/12/14 79.0 1.93 2.62
TWX 140912P00080000 P 09/12/14 80.0 2.65 3.60
TWX 140912P00081000 P 09/12/14 81.0 3.20 4.80
TWX 140912P00082000 P 09/12/14 82.0 3.95 5.80
TWX 140912P00083000 P 09/12/14 83.0 5.25 6.55
TWX 140912P00084000 P 09/12/14 84.0 5.95 7.85
TWX 140912P00085000 P 09/12/14 85.0 6.95 8.80
TWX 140912P00086000 P 09/12/14 86.0 7.10 10.95
TWX 140912P00087000 P 09/12/14 87.0 7.80 11.95
TWX 140912P00088000 P 09/12/14 88.0 8.75 12.95
TWX 140912P00089000 P 09/12/14 89.0 9.70 13.95
TWX 140912P00090000 P 09/12/14 90.0 10.35 15.00
TWX 140912P00091000 P 09/12/14 91.0 11.40 16.00
TWX 140912P00092000 P 09/12/14 92.0 12.40 17.00
TWX 140912P00093000 P 09/12/14 93.0 13.55 18.00
TWX 140912P00094000 P 09/12/14 94.0 14.25 19.00
TWX 140912P00095000 P 09/12/14 95.0 15.25 20.00
TWX 140912P00096000 P 09/12/14 96.0 16.65 21.00
TWX 140912P00097000 P 09/12/14 97.0 17.25 22.00
TWX 140912P00098000 P 09/12/14 98.0 18.25 23.00
TWX 140912P00099000 P 09/12/14 99.0 19.25 24.00
TWX 140912P00100000 P 09/12/14 100.0 20.25 25.00
TWX 140912P00101000 P 09/12/14 101.0 21.35 26.00
TWX 140912P00102000 P 09/12/14 102.0 22.70 26.95
TWX 140920C00060000 C 09/20/14 60.0 15.10 19.35
TWX 140920C00062500 C 09/20/14 62.5 12.60 16.80
TWX 140920C00065000 C 09/20/14 65.0 11.25 12.75
TWX 140920C00067500 C 09/20/14 67.5 8.60 10.40
TWX 140920C00068500 C 09/20/14 68.5 7.60 9.40
TWX 140920C00069000 C 09/20/14 69.0 7.10 8.90
TWX 140920C00069500 C 09/20/14 69.5 6.75 8.35
TWX 140920C00070000 C 09/20/14 70.0 6.60 7.70
TWX 140920C00070500 C 09/20/14 70.5 5.65 7.45
TWX 140920C00071000 C 09/20/14 71.0 5.35 6.90
TWX 140920C00071500 C 09/20/14 71.5 4.90 6.25
TWX 140920C00072000 C 09/20/14 72.0 4.45 5.75
TWX 140920C00072500 C 09/20/14 72.5 4.00 5.40
TWX 140920C00073000 C 09/20/14 73.0 3.80 4.95
TWX 140920C00073500 C 09/20/14 73.5 3.35 4.35
TWX 140920C00074000 C 09/20/14 74.0 2.84 3.95
TWX 140920C00074500 C 09/20/14 74.5 3.10 3.40
TWX 140920C00075000 C 09/20/14 75.0 2.45 2.96
TWX 140920C00076000 C 09/20/14 76.0 1.87 2.35
TWX 140920C00077500 C 09/20/14 77.5 1.05 1.38
TWX 140920C00079000 C 09/20/14 79.0 0.62 0.76
TWX 140920C00080000 C 09/20/14 80.0 0.36 0.54
TWX 140920C00081000 C 09/20/14 81.0 0.05 0.34
TWX 140920C00082500 C 09/20/14 82.5 0.00 0.29
TWX 140920C00084000 C 09/20/14 84.0 0.00 0.47
TWX 140920C00085000 C 09/20/14 85.0 0.00 0.15
TWX 140920C00086000 C 09/20/14 86.0 0.00 0.14
TWX 140920C00087500 C 09/20/14 87.5 0.00 0.13
TWX 140920C00089000 C 09/20/14 89.0 0.00 0.37
TWX 140920C00090000 C 09/20/14 90.0 0.00 0.25
TWX 140920C00091000 C 09/20/14 91.0 0.00 0.36
TWX 140920C00092500 C 09/20/14 92.5 0.00 0.15
TWX 140920C00094000 C 09/20/14 94.0 0.00 0.35
TWX 140920C00095000 C 09/20/14 95.0 0.00 0.35
TWX 140920C00096000 C 09/20/14 96.0 0.00 0.35
TWX 140920C00099000 C 09/20/14 99.0 0.00 0.34
TWX 140920C00100000 C 09/20/14 100.0 0.00 0.20
TWX 140920C00101000 C 09/20/14 101.0 0.00 0.34
TWX 140920C00105000 C 09/20/14 105.0 0.00 0.34
TWX 140920C00110000 C 09/20/14 110.0 0.00 0.34
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 0.42
TWX 140920P00067500 P 09/20/14 67.5 0.00 0.21
TWX 140920P00068500 P 09/20/14 68.5 0.00 0.45
TWX 140920P00069000 P 09/20/14 69.0 0.00 0.47
TWX 140920P00069500 P 09/20/14 69.5 0.00 0.49
TWX 140920P00070000 P 09/20/14 70.0 0.10 0.26
TWX 140920P00070500 P 09/20/14 70.5 0.01 0.50
TWX 140920P00071000 P 09/20/14 71.0 0.03 0.50
TWX 140920P00071500 P 09/20/14 71.5 0.00 0.50
TWX 140920P00072000 P 09/20/14 72.0 0.00 0.49
TWX 140920P00072500 P 09/20/14 72.5 0.04 0.30
TWX 140920P00073000 P 09/20/14 73.0 0.00 0.44
TWX 140920P00073500 P 09/20/14 73.5 0.08 0.58
TWX 140920P00074000 P 09/20/14 74.0 0.17 0.57
TWX 140920P00074500 P 09/20/14 74.5 0.19 0.62
TWX 140920P00075000 P 09/20/14 75.0 0.48 0.58
TWX 140920P00076000 P 09/20/14 76.0 0.49 1.15
TWX 140920P00077500 P 09/20/14 77.5 1.20 1.79
TWX 140920P00079000 P 09/20/14 79.0 2.19 2.92
TWX 140920P00080000 P 09/20/14 80.0 2.93 3.70
TWX 140920P00081000 P 09/20/14 81.0 3.65 4.60
TWX 140920P00082500 P 09/20/14 82.5 4.90 6.10
TWX 140920P00084000 P 09/20/14 84.0 6.35 7.85
TWX 140920P00085000 P 09/20/14 85.0 7.30 8.95
TWX 140920P00086000 P 09/20/14 86.0 8.15 9.95
TWX 140920P00087500 P 09/20/14 87.5 8.30 12.40
TWX 140920P00089000 P 09/20/14 89.0 10.25 13.95
TWX 140920P00090000 P 09/20/14 90.0 11.25 14.95
TWX 140920P00091000 P 09/20/14 91.0 11.75 15.95
TWX 140920P00092500 P 09/20/14 92.5 13.15 17.50
TWX 140920P00094000 P 09/20/14 94.0 14.35 19.00
TWX 140920P00095000 P 09/20/14 95.0 15.35 20.00
TWX 140920P00096000 P 09/20/14 96.0 16.55 21.00
TWX 140920P00099000 P 09/20/14 99.0 19.40 24.00
TWX 140920P00100000 P 09/20/14 100.0 20.35 25.00
TWX 140920P00101000 P 09/20/14 101.0 21.55 26.00
TWX 140920P00105000 P 09/20/14 105.0 25.35 30.00
TWX 140920P00110000 P 09/20/14 110.0 30.70 34.95
TWX 140926C00065000 C 09/26/14 65.0 10.25 14.35
TWX 140926C00066000 C 09/26/14 66.0 9.25 13.35
TWX 140926C00067000 C 09/26/14 67.0 8.20 12.35
TWX 140926C00067500 C 09/26/14 67.5 7.75 11.80
TWX 140926C00068000 C 09/26/14 68.0 7.20 11.40
TWX 140926C00068500 C 09/26/14 68.5 7.00 9.40
TWX 140926C00069000 C 09/26/14 69.0 7.35 9.10
TWX 140926C00069500 C 09/26/14 69.5 6.85 8.45
TWX 140926C00070000 C 09/26/14 70.0 6.40 7.95
TWX 140926C00070500 C 09/26/14 70.5 6.10 7.65
TWX 140926C00071000 C 09/26/14 71.0 5.75 7.10
TWX 140926C00071500 C 09/26/14 71.5 5.30 6.40
TWX 140926C00072000 C 09/26/14 72.0 4.85 5.90
TWX 140926C00072500 C 09/26/14 72.5 4.60 5.40
TWX 140926C00073000 C 09/26/14 73.0 4.20 4.95
TWX 140926C00073500 C 09/26/14 73.5 3.80 4.65
TWX 140926C00074000 C 09/26/14 74.0 3.40 4.25
TWX 140926C00074500 C 09/26/14 74.5 3.05 3.95
TWX 140926C00075000 C 09/26/14 75.0 2.73 3.45
TWX 140926C00076000 C 09/26/14 76.0 2.14 2.72
TWX 140926C00077000 C 09/26/14 77.0 1.55 2.03
TWX 140926C00078000 C 09/26/14 78.0 1.03 1.51
TWX 140926C00079000 C 09/26/14 79.0 0.67 1.06
TWX 140926C00080000 C 09/26/14 80.0 0.54 0.82
TWX 140926C00081000 C 09/26/14 81.0 0.35 0.60
TWX 140926C00082000 C 09/26/14 82.0 0.10 0.53
TWX 140926C00083000 C 09/26/14 83.0 0.00 0.50
TWX 140926C00084000 C 09/26/14 84.0 0.08 0.33
TWX 140926C00085000 C 09/26/14 85.0 0.01 0.45
TWX 140926C00086000 C 09/26/14 86.0 0.00 0.50
TWX 140926C00087000 C 09/26/14 87.0 0.00 0.50
TWX 140926C00088000 C 09/26/14 88.0 0.00 0.50
TWX 140926C00089000 C 09/26/14 89.0 0.00 0.50
TWX 140926C00090000 C 09/26/14 90.0 0.00 0.50
TWX 140926C00091000 C 09/26/14 91.0 0.00 0.50
TWX 140926C00092000 C 09/26/14 92.0 0.00 0.50
TWX 140926C00093000 C 09/26/14 93.0 0.00 0.50
TWX 140926P00065000 P 09/26/14 65.0 0.00 0.50
TWX 140926P00066000 P 09/26/14 66.0 0.00 0.50
TWX 140926P00067000 P 09/26/14 67.0 0.00 0.50
TWX 140926P00067500 P 09/26/14 67.5 0.00 0.50
TWX 140926P00068000 P 09/26/14 68.0 0.00 0.50
TWX 140926P00068500 P 09/26/14 68.5 0.00 0.50
TWX 140926P00069000 P 09/26/14 69.0 0.00 0.25
TWX 140926P00069500 P 09/26/14 69.5 0.00 0.50
TWX 140926P00070000 P 09/26/14 70.0 0.06 0.50
TWX 140926P00070500 P 09/26/14 70.5 0.05 0.50
TWX 140926P00071000 P 09/26/14 71.0 0.18 0.50
TWX 140926P00071500 P 09/26/14 71.5 0.07 0.50
TWX 140926P00072000 P 09/26/14 72.0 0.05 0.50
TWX 140926P00072500 P 09/26/14 72.5 0.12 0.52
TWX 140926P00073000 P 09/26/14 73.0 0.23 0.61
TWX 140926P00073500 P 09/26/14 73.5 0.29 0.60
TWX 140926P00074000 P 09/26/14 74.0 0.37 0.89
TWX 140926P00074500 P 09/26/14 74.5 0.57 0.83
TWX 140926P00075000 P 09/26/14 75.0 0.68 0.83
TWX 140926P00076000 P 09/26/14 76.0 0.98 1.17
TWX 140926P00077000 P 09/26/14 77.0 1.36 1.83
TWX 140926P00078000 P 09/26/14 78.0 1.68 2.55
TWX 140926P00079000 P 09/26/14 79.0 2.29 3.15
TWX 140926P00080000 P 09/26/14 80.0 3.15 3.95
TWX 140926P00081000 P 09/26/14 81.0 3.90 4.90
TWX 140926P00082000 P 09/26/14 82.0 4.55 5.75
TWX 140926P00083000 P 09/26/14 83.0 5.20 6.85
TWX 140926P00084000 P 09/26/14 84.0 6.10 7.85
TWX 140926P00085000 P 09/26/14 85.0 7.15 8.95
TWX 140926P00086000 P 09/26/14 86.0 7.70 10.75
TWX 140926P00087000 P 09/26/14 87.0 8.55 11.95
TWX 140926P00088000 P 09/26/14 88.0 9.65 12.95
TWX 140926P00089000 P 09/26/14 89.0 10.00 14.00
TWX 140926P00090000 P 09/26/14 90.0 11.00 15.00
TWX 140926P00091000 P 09/26/14 91.0 12.30 16.00
TWX 140926P00092000 P 09/26/14 92.0 13.00 17.00
TWX 140926P00093000 P 09/26/14 93.0 13.80 17.95
TWX 141003C00065000 C 10/03/14 65.0 10.30 14.40
TWX 141003C00066000 C 10/03/14 66.0 9.30 13.40
TWX 141003C00067000 C 10/03/14 67.0 8.45 12.40
TWX 141003C00068000 C 10/03/14 68.0 7.20 11.40
TWX 141003C00069000 C 10/03/14 69.0 6.60 10.40
TWX 141003C00069500 C 10/03/14 69.5 6.05 10.00
TWX 141003C00070000 C 10/03/14 70.0 6.50 8.15
TWX 141003C00070500 C 10/03/14 70.5 6.05 7.65
TWX 141003C00071000 C 10/03/14 71.0 5.60 7.10
TWX 141003C00071500 C 10/03/14 71.5 5.20 6.60
TWX 141003C00072000 C 10/03/14 72.0 5.00 6.05
TWX 141003C00072500 C 10/03/14 72.5 4.60 5.65
TWX 141003C00073000 C 10/03/14 73.0 4.15 5.30
TWX 141003C00073500 C 10/03/14 73.5 4.00 4.85
TWX 141003C00074000 C 10/03/14 74.0 3.65 4.40
TWX 141003C00074500 C 10/03/14 74.5 3.40 4.05
TWX 141003C00075000 C 10/03/14 75.0 3.00 3.70
TWX 141003C00076000 C 10/03/14 76.0 2.28 2.90
TWX 141003C00077000 C 10/03/14 77.0 2.00 2.32
TWX 141003C00078000 C 10/03/14 78.0 1.27 1.81
TWX 141003C00079000 C 10/03/14 79.0 0.92 1.38
TWX 141003C00080000 C 10/03/14 80.0 0.80 1.03
TWX 141003C00081000 C 10/03/14 81.0 0.36 0.84
TWX 141003C00082000 C 10/03/14 82.0 0.24 0.63
TWX 141003C00083000 C 10/03/14 83.0 0.07 0.55
TWX 141003C00084000 C 10/03/14 84.0 0.00 0.50
TWX 141003C00085000 C 10/03/14 85.0 0.00 0.42
TWX 141003C00086000 C 10/03/14 86.0 0.00 0.50
TWX 141003C00087000 C 10/03/14 87.0 0.00 0.50
TWX 141003C00088000 C 10/03/14 88.0 0.00 0.50
TWX 141003C00089000 C 10/03/14 89.0 0.00 0.50
TWX 141003C00090000 C 10/03/14 90.0 0.00 0.50
TWX 141003C00091000 C 10/03/14 91.0 0.00 0.50
TWX 141003C00092000 C 10/03/14 92.0 0.00 0.99
TWX 141003C00093000 C 10/03/14 93.0 0.00 0.50
TWX 141003P00065000 P 10/03/14 65.0 0.00 0.85
TWX 141003P00066000 P 10/03/14 66.0 0.00 0.50
TWX 141003P00067000 P 10/03/14 67.0 0.00 0.50
TWX 141003P00068000 P 10/03/14 68.0 0.00 0.50
TWX 141003P00069000 P 10/03/14 69.0 0.00 0.49
TWX 141003P00069500 P 10/03/14 69.5 0.00 0.49
TWX 141003P00070000 P 10/03/14 70.0 0.06 0.50
TWX 141003P00070500 P 10/03/14 70.5 0.00 0.50
TWX 141003P00071000 P 10/03/14 71.0 0.06 0.52
TWX 141003P00071500 P 10/03/14 71.5 0.12 0.58
TWX 141003P00072000 P 10/03/14 72.0 0.28 0.58
TWX 141003P00072500 P 10/03/14 72.5 0.27 0.73
TWX 141003P00073000 P 10/03/14 73.0 0.37 0.82
TWX 141003P00073500 P 10/03/14 73.5 0.46 0.93
TWX 141003P00074000 P 10/03/14 74.0 0.60 1.05
TWX 141003P00074500 P 10/03/14 74.5 0.73 1.19
TWX 141003P00075000 P 10/03/14 75.0 0.89 1.35
TWX 141003P00076000 P 10/03/14 76.0 1.23 1.61
TWX 141003P00077000 P 10/03/14 77.0 1.64 1.98
TWX 141003P00078000 P 10/03/14 78.0 2.06 2.60
TWX 141003P00079000 P 10/03/14 79.0 2.72 3.20
TWX 141003P00080000 P 10/03/14 80.0 3.35 4.15
TWX 141003P00081000 P 10/03/14 81.0 4.10 5.05
TWX 141003P00082000 P 10/03/14 82.0 4.70 6.05
TWX 141003P00083000 P 10/03/14 83.0 5.35 6.90
TWX 141003P00084000 P 10/03/14 84.0 6.60 7.85
TWX 141003P00085000 P 10/03/14 85.0 7.10 8.85
TWX 141003P00086000 P 10/03/14 86.0 7.65 11.05
TWX 141003P00087000 P 10/03/14 87.0 8.55 12.00
TWX 141003P00088000 P 10/03/14 88.0 9.35 13.00
TWX 141003P00089000 P 10/03/14 89.0 10.55 13.95
TWX 141003P00090000 P 10/03/14 90.0 11.30 14.95
TWX 141003P00091000 P 10/03/14 91.0 12.50 15.95
TWX 141003P00092000 P 10/03/14 92.0 12.75 16.95
TWX 141003P00093000 P 10/03/14 93.0 13.75 17.95
TWX 141010C00065000 C 10/10/14 65.0 10.15 14.40
TWX 141010C00066000 C 10/10/14 66.0 9.25 13.40
TWX 141010C00067000 C 10/10/14 67.0 8.25 12.40
TWX 141010C00068000 C 10/10/14 68.0 7.40 11.40
TWX 141010C00068500 C 10/10/14 68.5 6.75 11.00
TWX 141010C00069000 C 10/10/14 69.0 6.50 10.55
TWX 141010C00069500 C 10/10/14 69.5 6.00 10.10
TWX 141010C00070000 C 10/10/14 70.0 6.60 8.20
TWX 141010C00070500 C 10/10/14 70.5 6.30 7.70
TWX 141010C00071000 C 10/10/14 71.0 5.75 7.05
TWX 141010C00071500 C 10/10/14 71.5 5.35 6.70
TWX 141010C00072000 C 10/10/14 72.0 4.95 6.15
TWX 141010C00072500 C 10/10/14 72.5 4.55 5.80
TWX 141010C00073000 C 10/10/14 73.0 4.20 5.35
TWX 141010C00073500 C 10/10/14 73.5 3.85 4.95
TWX 141010C00074000 C 10/10/14 74.0 3.50 4.65
TWX 141010C00074500 C 10/10/14 74.5 3.25 4.20
TWX 141010C00075000 C 10/10/14 75.0 3.15 3.85
TWX 141010C00076000 C 10/10/14 76.0 2.50 3.10
TWX 141010C00077000 C 10/10/14 77.0 2.14 2.51
TWX 141010C00078000 C 10/10/14 78.0 1.48 2.04
TWX 141010C00079000 C 10/10/14 79.0 1.03 1.57
TWX 141010C00080000 C 10/10/14 80.0 0.77 1.29
TWX 141010C00081000 C 10/10/14 81.0 0.53 1.01
TWX 141010C00082000 C 10/10/14 82.0 0.36 0.82
TWX 141010C00083000 C 10/10/14 83.0 0.24 0.67
TWX 141010C00084000 C 10/10/14 84.0 0.14 0.63
TWX 141010C00085000 C 10/10/14 85.0 0.18 0.42
TWX 141010C00086000 C 10/10/14 86.0 0.00 0.49
TWX 141010C00087000 C 10/10/14 87.0 0.00 0.50
TWX 141010C00088000 C 10/10/14 88.0 0.00 0.50
TWX 141010C00089000 C 10/10/14 89.0 0.00 0.50
TWX 141010C00090000 C 10/10/14 90.0 0.00 0.25
TWX 141010C00091000 C 10/10/14 91.0 0.00 0.25
TWX 141010C00092000 C 10/10/14 92.0 0.00 0.25
TWX 141010C00093000 C 10/10/14 93.0 0.00 0.50
TWX 141010P00065000 P 10/10/14 65.0 0.00 0.50
TWX 141010P00066000 P 10/10/14 66.0 0.00 0.50
TWX 141010P00067000 P 10/10/14 67.0 0.00 0.50
TWX 141010P00068000 P 10/10/14 68.0 0.00 0.50
TWX 141010P00068500 P 10/10/14 68.5 0.00 0.50
TWX 141010P00069000 P 10/10/14 69.0 0.00 0.50
TWX 141010P00069500 P 10/10/14 69.5 0.01 0.50
TWX 141010P00070000 P 10/10/14 70.0 0.05 0.52
TWX 141010P00070500 P 10/10/14 70.5 0.12 0.58
TWX 141010P00071000 P 10/10/14 71.0 0.17 0.64
TWX 141010P00071500 P 10/10/14 71.5 0.23 0.71
TWX 141010P00072000 P 10/10/14 72.0 0.31 0.79
TWX 141010P00072500 P 10/10/14 72.5 0.41 0.88
TWX 141010P00073000 P 10/10/14 73.0 0.52 1.00
TWX 141010P00073500 P 10/10/14 73.5 0.64 1.33
TWX 141010P00074000 P 10/10/14 74.0 0.75 1.27
TWX 141010P00074500 P 10/10/14 74.5 0.92 1.33
TWX 141010P00075000 P 10/10/14 75.0 1.00 1.29
TWX 141010P00076000 P 10/10/14 76.0 1.43 1.69
TWX 141010P00077000 P 10/10/14 77.0 1.81 2.18
TWX 141010P00078000 P 10/10/14 78.0 2.30 2.63
TWX 141010P00079000 P 10/10/14 79.0 2.72 3.25
TWX 141010P00080000 P 10/10/14 80.0 3.55 4.45
TWX 141010P00081000 P 10/10/14 81.0 4.25 5.20
TWX 141010P00082000 P 10/10/14 82.0 4.70 6.10
TWX 141010P00083000 P 10/10/14 83.0 5.80 7.00
TWX 141010P00084000 P 10/10/14 84.0 6.35 7.90
TWX 141010P00085000 P 10/10/14 85.0 6.75 8.25
TWX 141010P00086000 P 10/10/14 86.0 7.15 11.10
TWX 141010P00087000 P 10/10/14 87.0 8.00 12.05
TWX 141010P00088000 P 10/10/14 88.0 9.00 13.00
TWX 141010P00089000 P 10/10/14 89.0 9.80 14.00
TWX 141010P00090000 P 10/10/14 90.0 10.80 14.95
TWX 141010P00091000 P 10/10/14 91.0 11.80 15.95
TWX 141010P00092000 P 10/10/14 92.0 12.75 16.95
TWX 141010P00093000 P 10/10/14 93.0 13.75 17.95
TWX 141018C00055000 C 10/18/14 55.0 20.10 24.35
TWX 141018C00060000 C 10/18/14 60.0 16.00 18.15
TWX 141018C00062500 C 10/18/14 62.5 13.50 15.65
TWX 141018C00065000 C 10/18/14 65.0 11.05 12.85
TWX 141018C00067500 C 10/18/14 67.5 8.65 10.80
TWX 141018C00070000 C 10/18/14 70.0 7.00 8.05
TWX 141018C00072500 C 10/18/14 72.5 5.30 5.85
TWX 141018C00075000 C 10/18/14 75.0 3.45 3.90
TWX 141018C00077500 C 10/18/14 77.5 2.06 2.35
TWX 141018C00080000 C 10/18/14 80.0 1.02 1.40
TWX 141018C00082500 C 10/18/14 82.5 0.46 0.80
TWX 141018C00085000 C 10/18/14 85.0 0.25 0.46
TWX 141018C00087500 C 10/18/14 87.5 0.04 0.32
TWX 141018C00090000 C 10/18/14 90.0 0.05 0.21
TWX 141018C00092500 C 10/18/14 92.5 0.00 0.15
TWX 141018C00095000 C 10/18/14 95.0 0.01 0.15
TWX 141018C00100000 C 10/18/14 100.0 0.00 0.05
TWX 141018C00105000 C 10/18/14 105.0 0.00 0.07
TWX 141018P00055000 P 10/18/14 55.0 0.00 0.07
TWX 141018P00060000 P 10/18/14 60.0 0.01 0.10
TWX 141018P00062500 P 10/18/14 62.5 0.00 0.14
TWX 141018P00065000 P 10/18/14 65.0 0.10 0.20
TWX 141018P00067500 P 10/18/14 67.5 0.05 0.32
TWX 141018P00070000 P 10/18/14 70.0 0.20 0.54
TWX 141018P00072500 P 10/18/14 72.5 0.54 0.97
TWX 141018P00075000 P 10/18/14 75.0 1.24 1.66
TWX 141018P00077500 P 10/18/14 77.5 2.31 2.56
TWX 141018P00080000 P 10/18/14 80.0 3.75 4.25
TWX 141018P00082500 P 10/18/14 82.5 5.60 6.10
TWX 141018P00085000 P 10/18/14 85.0 7.75 8.25
TWX 141018P00087500 P 10/18/14 87.5 9.60 11.75
TWX 141018P00090000 P 10/18/14 90.0 12.00 14.15
TWX 141018P00092500 P 10/18/14 92.5 14.50 16.65
TWX 141018P00095000 P 10/18/14 95.0 16.95 19.10
TWX 141018P00100000 P 10/18/14 100.0 20.80 24.95
TWX 141018P00105000 P 10/18/14 105.0 25.80 29.95
TWX 141122C00055000 C 11/22/14 55.0 20.15 24.40
TWX 141122C00060000 C 11/22/14 60.0 15.40 18.70
TWX 141122C00065000 C 11/22/14 65.0 10.60 13.90
TWX 141122C00067500 C 11/22/14 67.5 10.05 10.65
TWX 141122C00070000 C 11/22/14 70.0 7.90 8.50
TWX 141122C00072500 C 11/22/14 72.5 5.95 6.55
TWX 141122C00075000 C 11/22/14 75.0 4.50 4.85
TWX 141122C00077500 C 11/22/14 77.5 3.15 3.40
TWX 141122C00080000 C 11/22/14 80.0 2.10 2.25
TWX 141122C00082500 C 11/22/14 82.5 1.26 1.48
TWX 141122C00085000 C 11/22/14 85.0 0.80 0.99
TWX 141122C00090000 C 11/22/14 90.0 0.12 0.50
TWX 141122C00095000 C 11/22/14 95.0 0.00 0.25
TWX 141122C00100000 C 11/22/14 100.0 0.00 0.14
TWX 141122P00055000 P 11/22/14 55.0 0.00 0.11
TWX 141122P00060000 P 11/22/14 60.0 0.00 0.21
TWX 141122P00065000 P 11/22/14 65.0 0.11 0.49
TWX 141122P00067500 P 11/22/14 67.5 0.35 0.50
TWX 141122P00070000 P 11/22/14 70.0 0.63 0.85
TWX 141122P00072500 P 11/22/14 72.5 1.31 1.55
TWX 141122P00075000 P 11/22/14 75.0 2.11 2.48
TWX 141122P00077500 P 11/22/14 77.5 3.15 3.45
TWX 141122P00080000 P 11/22/14 80.0 4.55 5.10
TWX 141122P00082500 P 11/22/14 82.5 6.25 6.90
TWX 141122P00085000 P 11/22/14 85.0 8.20 8.85
TWX 141122P00090000 P 11/22/14 90.0 11.60 14.90
TWX 141122P00095000 P 11/22/14 95.0 16.45 19.75
TWX 141122P00100000 P 11/22/14 100.0 21.05 24.95
TWX 150117C00047500 C 01/17/15 47.5 27.65 31.80
TWX 150117C00050000 C 01/17/15 50.0 25.15 29.35
TWX 150117C00055000 C 01/17/15 55.0 20.45 23.75
TWX 150117C00060000 C 01/17/15 60.0 15.60 18.90
TWX 150117C00062500 C 01/17/15 62.5 13.25 16.55
TWX 150117C00065000 C 01/17/15 65.0 11.90 14.25
TWX 150117C00067500 C 01/17/15 67.5 10.45 11.15
TWX 150117C00070000 C 01/17/15 70.0 8.70 9.15
TWX 150117C00072500 C 01/17/15 72.5 6.85 7.30
TWX 150117C00075000 C 01/17/15 75.0 5.30 5.50
TWX 150117C00077500 C 01/17/15 77.5 3.90 4.25
TWX 150117C00080000 C 01/17/15 80.0 2.89 3.10
TWX 150117C00082500 C 01/17/15 82.5 1.90 2.27
TWX 150117C00085000 C 01/17/15 85.0 1.14 1.50
TWX 150117C00087500 C 01/17/15 87.5 0.64 1.09
TWX 150117C00090000 C 01/17/15 90.0 0.35 0.82
TWX 150117C00092500 C 01/17/15 92.5 0.16 0.63
TWX 150117C00095000 C 01/17/15 95.0 0.07 0.43
TWX 150117C00100000 C 01/17/15 100.0 0.00 0.21
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.11
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.11
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.31
TWX 150117P00055000 P 01/17/15 55.0 0.03 0.22
TWX 150117P00060000 P 01/17/15 60.0 0.15 0.47
TWX 150117P00062500 P 01/17/15 62.5 0.30 0.55
TWX 150117P00065000 P 01/17/15 65.0 0.46 0.97
TWX 150117P00067500 P 01/17/15 67.5 0.83 1.39
TWX 150117P00070000 P 01/17/15 70.0 1.52 1.80
TWX 150117P00072500 P 01/17/15 72.5 2.21 2.42
TWX 150117P00075000 P 01/17/15 75.0 3.10 3.60
TWX 150117P00077500 P 01/17/15 77.5 4.25 4.75
TWX 150117P00080000 P 01/17/15 80.0 5.65 6.20
TWX 150117P00082500 P 01/17/15 82.5 7.25 7.85
TWX 150117P00085000 P 01/17/15 85.0 9.00 9.65
TWX 150117P00087500 P 01/17/15 87.5 11.00 11.70
TWX 150117P00090000 P 01/17/15 90.0 13.20 13.85
TWX 150117P00092500 P 01/17/15 92.5 14.45 17.75
TWX 150117P00095000 P 01/17/15 95.0 16.80 20.10
TWX 150117P00100000 P 01/17/15 100.0 21.65 24.95
TWX 150117P00105000 P 01/17/15 105.0 26.00 30.15
TWX 150417C00047500 C 04/17/15 47.5 27.65 31.80
TWX 150417C00050000 C 04/17/15 50.0 25.15 29.40
TWX 150417C00055000 C 04/17/15 55.0 20.25 24.40
TWX 150417C00060000 C 04/17/15 60.0 15.75 19.80
TWX 150417C00065000 C 04/17/15 65.0 13.00 13.85
TWX 150417C00067500 C 04/17/15 67.5 11.00 11.75
TWX 150417C00070000 C 04/17/15 70.0 9.10 9.90
TWX 150417C00072500 C 04/17/15 72.5 7.45 8.30
TWX 150417C00075000 C 04/17/15 75.0 5.95 6.80
TWX 150417C00077500 C 04/17/15 77.5 4.80 5.30
TWX 150417C00080000 C 04/17/15 80.0 3.45 4.35
TWX 150417C00082500 C 04/17/15 82.5 2.55 3.50
TWX 150417C00085000 C 04/17/15 85.0 2.05 2.46
TWX 150417C00090000 C 04/17/15 90.0 0.89 1.59
TWX 150417C00095000 C 04/17/15 95.0 0.33 0.92
TWX 150417C00100000 C 04/17/15 100.0 0.10 0.51
TWX 150417C00105000 C 04/17/15 105.0 0.01 0.30
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.18
TWX 150417P00050000 P 04/17/15 50.0 0.02 0.25
TWX 150417P00055000 P 04/17/15 55.0 0.11 0.49
TWX 150417P00060000 P 04/17/15 60.0 0.39 0.94
TWX 150417P00065000 P 04/17/15 65.0 1.06 1.71
TWX 150417P00067500 P 04/17/15 67.5 1.60 2.28
TWX 150417P00070000 P 04/17/15 70.0 2.18 2.99
TWX 150417P00072500 P 04/17/15 72.5 3.05 3.80
TWX 150417P00075000 P 04/17/15 75.0 4.10 4.60
TWX 150417P00077500 P 04/17/15 77.5 5.40 5.90
TWX 150417P00080000 P 04/17/15 80.0 6.65 7.25
TWX 150417P00082500 P 04/17/15 82.5 8.20 9.05
TWX 150417P00085000 P 04/17/15 85.0 9.95 10.85
TWX 150417P00090000 P 04/17/15 90.0 13.95 14.75
TWX 150417P00095000 P 04/17/15 95.0 18.30 19.10
TWX 150417P00100000 P 04/17/15 100.0 21.60 25.50
TWX 150417P00105000 P 04/17/15 105.0 26.30 30.35
TWX 160115C00035000 C 01/15/16 35.0 40.10 44.45
TWX 160115C00037500 C 01/15/16 37.5 37.60 41.95
TWX 160115C00040000 C 01/15/16 40.0 35.10 39.45
TWX 160115C00042500 C 01/15/16 42.5 32.55 37.00
TWX 160115C00045000 C 01/15/16 45.0 30.15 34.50
TWX 160115C00047500 C 01/15/16 47.5 27.60 32.05
TWX 160115C00050000 C 01/15/16 50.0 25.25 29.50
TWX 160115C00055000 C 01/15/16 55.0 20.55 24.85
TWX 160115C00060000 C 01/15/16 60.0 18.15 19.00
TWX 160115C00062500 C 01/15/16 62.5 16.10 17.05
TWX 160115C00065000 C 01/15/16 65.0 14.15 15.05
TWX 160115C00067500 C 01/15/16 67.5 12.35 13.50
TWX 160115C00070000 C 01/15/16 70.0 10.65 11.85
TWX 160115C00072500 C 01/15/16 72.5 9.10 10.30
TWX 160115C00075000 C 01/15/16 75.0 7.65 8.95
TWX 160115C00077500 C 01/15/16 77.5 6.45 7.40
TWX 160115C00080000 C 01/15/16 80.0 5.45 6.20
TWX 160115C00082500 C 01/15/16 82.5 4.25 5.45
TWX 160115C00085000 C 01/15/16 85.0 3.35 4.50
TWX 160115C00087500 C 01/15/16 87.5 2.75 3.85
TWX 160115C00090000 C 01/15/16 90.0 2.10 3.05
TWX 160115C00092500 C 01/15/16 92.5 1.59 2.20
TWX 160115C00095000 C 01/15/16 95.0 1.15 2.07
TWX 160115C00100000 C 01/15/16 100.0 0.51 1.29
TWX 160115C00105000 C 01/15/16 105.0 0.30 0.78
TWX 160115C00110000 C 01/15/16 110.0 0.07 0.48
TWX 160115C00115000 C 01/15/16 115.0 0.01 0.28
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.20
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.21
TWX 160115P00040000 P 01/15/16 40.0 0.01 0.63
TWX 160115P00042500 P 01/15/16 42.5 0.05 0.30
TWX 160115P00045000 P 01/15/16 45.0 0.12 0.47
TWX 160115P00047500 P 01/15/16 47.5 0.20 0.64
TWX 160115P00050000 P 01/15/16 50.0 0.42 0.85
TWX 160115P00055000 P 01/15/16 55.0 0.77 1.45
TWX 160115P00060000 P 01/15/16 60.0 1.72 2.20
TWX 160115P00062500 P 01/15/16 62.5 2.11 2.85
TWX 160115P00065000 P 01/15/16 65.0 2.75 3.50
TWX 160115P00067500 P 01/15/16 67.5 3.55 4.25
TWX 160115P00070000 P 01/15/16 70.0 4.40 5.15
TWX 160115P00072500 P 01/15/16 72.5 5.40 6.00
TWX 160115P00075000 P 01/15/16 75.0 6.65 7.20
TWX 160115P00077500 P 01/15/16 77.5 7.70 8.45
TWX 160115P00080000 P 01/15/16 80.0 8.65 9.80
TWX 160115P00082500 P 01/15/16 82.5 10.05 11.35
TWX 160115P00085000 P 01/15/16 85.0 11.70 12.95
TWX 160115P00087500 P 01/15/16 87.5 13.55 14.70
TWX 160115P00090000 P 01/15/16 90.0 15.30 16.50
TWX 160115P00092500 P 01/15/16 92.5 17.20 18.45
TWX 160115P00095000 P 01/15/16 95.0 19.25 20.50
TWX 160115P00100000 P 01/15/16 100.0 23.65 25.05
TWX 160115P00105000 P 01/15/16 105.0 26.75 31.15
TWX 160115P00110000 P 01/15/16 110.0 31.50 35.90
TWX 160115P00115000 P 01/15/16 115.0 36.30 40.70

OPRA data is delayed 15 minutes.