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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-06)Premium Content

Time Warner (TWX)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160729C00055000 C 07/29/16 55.0 21.90 25.10
TWX 160729C00060000 C 07/29/16 60.0 16.85 19.75
TWX 160729C00063000 C 07/29/16 63.0 14.40 16.55
TWX 160729C00063500 C 07/29/16 63.5 13.05 16.30
TWX 160729C00064000 C 07/29/16 64.0 12.55 15.80
TWX 160729C00064500 C 07/29/16 64.5 12.30 14.20
TWX 160729C00065000 C 07/29/16 65.0 11.85 13.70
TWX 160729C00065500 C 07/29/16 65.5 11.30 13.95
TWX 160729C00066000 C 07/29/16 66.0 11.20 12.70
TWX 160729C00066500 C 07/29/16 66.5 10.85 12.25
TWX 160729C00067000 C 07/29/16 67.0 10.60 11.65
TWX 160729C00067500 C 07/29/16 67.5 10.05 11.20
TWX 160729C00068000 C 07/29/16 68.0 9.45 10.65
TWX 160729C00068500 C 07/29/16 68.5 9.25 10.15
TWX 160729C00069000 C 07/29/16 69.0 8.65 9.65
TWX 160729C00069500 C 07/29/16 69.5 8.15 9.15
TWX 160729C00070000 C 07/29/16 70.0 7.65 8.65
TWX 160729C00070500 C 07/29/16 70.5 7.15 8.15
TWX 160729C00071000 C 07/29/16 71.0 6.65 7.65
TWX 160729C00071500 C 07/29/16 71.5 6.20 7.15
TWX 160729C00072000 C 07/29/16 72.0 6.30 6.65
TWX 160729C00072500 C 07/29/16 72.5 5.20 6.15
TWX 160729C00073000 C 07/29/16 73.0 4.70 5.65
TWX 160729C00073500 C 07/29/16 73.5 4.20 5.15
TWX 160729C00074000 C 07/29/16 74.0 3.75 4.65
TWX 160729C00074500 C 07/29/16 74.5 3.30 4.15
TWX 160729C00075000 C 07/29/16 75.0 2.82 3.70
TWX 160729C00075500 C 07/29/16 75.5 2.39 3.20
TWX 160729C00076000 C 07/29/16 76.0 1.96 2.65
TWX 160729C00076500 C 07/29/16 76.5 1.56 2.20
TWX 160729C00077000 C 07/29/16 77.0 1.59 1.69
TWX 160729C00077500 C 07/29/16 77.5 1.21 1.33
TWX 160729C00078000 C 07/29/16 78.0 0.87 1.01
TWX 160729C00078500 C 07/29/16 78.5 0.59 0.69
TWX 160729C00079000 C 07/29/16 79.0 0.38 0.44
TWX 160729C00079500 C 07/29/16 79.5 0.23 0.28
TWX 160729C00080000 C 07/29/16 80.0 0.13 0.17
TWX 160729C00080500 C 07/29/16 80.5 0.05 0.29
TWX 160729C00081000 C 07/29/16 81.0 0.01 0.15
TWX 160729C00081500 C 07/29/16 81.5 0.01 0.22
TWX 160729C00082000 C 07/29/16 82.0 0.00 0.20
TWX 160729C00082500 C 07/29/16 82.5 0.00 0.19
TWX 160729C00083000 C 07/29/16 83.0 0.00 0.19
TWX 160729C00083500 C 07/29/16 83.5 0.00 0.18
TWX 160729C00084000 C 07/29/16 84.0 0.00 0.18
TWX 160729C00084500 C 07/29/16 84.5 0.00 0.18
TWX 160729C00085000 C 07/29/16 85.0 0.00 0.18
TWX 160729C00086000 C 07/29/16 86.0 0.00 0.18
TWX 160729C00087000 C 07/29/16 87.0 0.00 0.17
TWX 160729C00088000 C 07/29/16 88.0 0.00 0.17
TWX 160729C00089000 C 07/29/16 89.0 0.00 0.17
TWX 160729C00090000 C 07/29/16 90.0 0.00 0.17
TWX 160729C00092500 C 07/29/16 92.5 0.00 0.17
TWX 160729P00055000 P 07/29/16 55.0 0.00 0.18
TWX 160729P00060000 P 07/29/16 60.0 0.00 0.04
TWX 160729P00063000 P 07/29/16 63.0 0.00 0.13
TWX 160729P00063500 P 07/29/16 63.5 0.00 0.13
TWX 160729P00064000 P 07/29/16 64.0 0.00 0.18
TWX 160729P00064500 P 07/29/16 64.5 0.00 0.06
TWX 160729P00065000 P 07/29/16 65.0 0.00 0.13
TWX 160729P00065500 P 07/29/16 65.5 0.00 0.19
TWX 160729P00066000 P 07/29/16 66.0 0.00 0.05
TWX 160729P00066500 P 07/29/16 66.5 0.00 0.19
TWX 160729P00067000 P 07/29/16 67.0 0.00 0.19
TWX 160729P00067500 P 07/29/16 67.5 0.01 0.12
TWX 160729P00068000 P 07/29/16 68.0 0.01 0.19
TWX 160729P00068500 P 07/29/16 68.5 0.01 0.19
TWX 160729P00069000 P 07/29/16 69.0 0.01 0.19
TWX 160729P00069500 P 07/29/16 69.5 0.01 0.20
TWX 160729P00070000 P 07/29/16 70.0 0.01 0.20
TWX 160729P00070500 P 07/29/16 70.5 0.01 0.20
TWX 160729P00071000 P 07/29/16 71.0 0.01 0.20
TWX 160729P00071500 P 07/29/16 71.5 0.01 0.21
TWX 160729P00072000 P 07/29/16 72.0 0.01 0.21
TWX 160729P00072500 P 07/29/16 72.5 0.05 0.21
TWX 160729P00073000 P 07/29/16 73.0 0.01 0.22
TWX 160729P00073500 P 07/29/16 73.5 0.01 0.24
TWX 160729P00074000 P 07/29/16 74.0 0.01 0.24
TWX 160729P00074500 P 07/29/16 74.5 0.02 0.27
TWX 160729P00075000 P 07/29/16 75.0 0.05 0.25
TWX 160729P00075500 P 07/29/16 75.5 0.09 0.17
TWX 160729P00076000 P 07/29/16 76.0 0.11 0.14
TWX 160729P00076500 P 07/29/16 76.5 0.17 0.26
TWX 160729P00077000 P 07/29/16 77.0 0.25 0.29
TWX 160729P00077500 P 07/29/16 77.5 0.35 0.46
TWX 160729P00078000 P 07/29/16 78.0 0.51 0.63
TWX 160729P00078500 P 07/29/16 78.5 0.73 0.80
TWX 160729P00079000 P 07/29/16 79.0 0.99 1.11
TWX 160729P00079500 P 07/29/16 79.5 1.27 1.49
TWX 160729P00080000 P 07/29/16 80.0 1.66 1.93
TWX 160729P00080500 P 07/29/16 80.5 2.09 2.58
TWX 160729P00081000 P 07/29/16 81.0 2.52 2.92
TWX 160729P00081500 P 07/29/16 81.5 2.88 3.45
TWX 160729P00082000 P 07/29/16 82.0 3.50 3.95
TWX 160729P00082500 P 07/29/16 82.5 3.95 4.55
TWX 160729P00083000 P 07/29/16 83.0 4.40 5.05
TWX 160729P00083500 P 07/29/16 83.5 4.90 5.55
TWX 160729P00084000 P 07/29/16 84.0 5.40 5.95
TWX 160729P00084500 P 07/29/16 84.5 5.90 6.50
TWX 160729P00085000 P 07/29/16 85.0 6.40 7.00
TWX 160729P00086000 P 07/29/16 86.0 7.40 8.00
TWX 160729P00087000 P 07/29/16 87.0 8.45 9.10
TWX 160729P00088000 P 07/29/16 88.0 9.40 10.10
TWX 160729P00089000 P 07/29/16 89.0 10.30 11.25
TWX 160729P00090000 P 07/29/16 90.0 9.95 12.00
TWX 160729P00092500 P 07/29/16 92.5 13.70 14.85
TWX 160805C00055000 C 08/05/16 55.0 21.55 24.95
TWX 160805C00060000 C 08/05/16 60.0 17.35 18.85
TWX 160805C00063000 C 08/05/16 63.0 14.35 16.20
TWX 160805C00063500 C 08/05/16 63.5 14.00 15.30
TWX 160805C00064000 C 08/05/16 64.0 13.55 14.70
TWX 160805C00064500 C 08/05/16 64.5 13.10 14.20
TWX 160805C00065000 C 08/05/16 65.0 12.65 13.70
TWX 160805C00065500 C 08/05/16 65.5 12.05 13.45
TWX 160805C00066000 C 08/05/16 66.0 11.40 13.20
TWX 160805C00066500 C 08/05/16 66.5 11.10 12.45
TWX 160805C00067000 C 08/05/16 67.0 10.65 11.75
TWX 160805C00067500 C 08/05/16 67.5 10.05 11.25
TWX 160805C00068000 C 08/05/16 68.0 9.50 10.95
TWX 160805C00068500 C 08/05/16 68.5 9.05 10.65
TWX 160805C00069000 C 08/05/16 69.0 8.75 9.75
TWX 160805C00069500 C 08/05/16 69.5 8.30 9.30
TWX 160805C00070000 C 08/05/16 70.0 7.80 8.85
TWX 160805C00070500 C 08/05/16 70.5 7.35 8.35
TWX 160805C00071000 C 08/05/16 71.0 6.95 7.85
TWX 160805C00071500 C 08/05/16 71.5 6.45 7.40
TWX 160805C00072000 C 08/05/16 72.0 6.05 6.85
TWX 160805C00072500 C 08/05/16 72.5 5.55 6.50
TWX 160805C00073000 C 08/05/16 73.0 5.20 5.95
TWX 160805C00073500 C 08/05/16 73.5 5.15 5.50
TWX 160805C00074000 C 08/05/16 74.0 4.55 5.10
TWX 160805C00074500 C 08/05/16 74.5 4.25 4.65
TWX 160805C00075000 C 08/05/16 75.0 4.00 4.25
TWX 160805C00075500 C 08/05/16 75.5 3.60 4.05
TWX 160805C00076000 C 08/05/16 76.0 3.25 3.45
TWX 160805C00076500 C 08/05/16 76.5 2.84 3.10
TWX 160805C00077000 C 08/05/16 77.0 2.52 2.75
TWX 160805C00077500 C 08/05/16 77.5 2.19 2.42
TWX 160805C00078000 C 08/05/16 78.0 1.97 2.06
TWX 160805C00078500 C 08/05/16 78.5 1.71 1.78
TWX 160805C00079000 C 08/05/16 79.0 1.47 1.54
TWX 160805C00079500 C 08/05/16 79.5 1.24 1.32
TWX 160805C00080000 C 08/05/16 80.0 1.05 1.11
TWX 160805C00080500 C 08/05/16 80.5 0.88 0.94
TWX 160805C00081000 C 08/05/16 81.0 0.72 0.78
TWX 160805C00081500 C 08/05/16 81.5 0.60 0.65
TWX 160805C00082000 C 08/05/16 82.0 0.49 0.54
TWX 160805C00082500 C 08/05/16 82.5 0.34 0.45
TWX 160805C00083000 C 08/05/16 83.0 0.27 0.36
TWX 160805C00083500 C 08/05/16 83.5 0.21 0.32
TWX 160805C00084000 C 08/05/16 84.0 0.16 0.37
TWX 160805C00084500 C 08/05/16 84.5 0.12 0.36
TWX 160805C00085000 C 08/05/16 85.0 0.09 0.32
TWX 160805C00086000 C 08/05/16 86.0 0.04 0.22
TWX 160805C00087000 C 08/05/16 87.0 0.01 0.24
TWX 160805C00088000 C 08/05/16 88.0 0.00 0.22
TWX 160805C00089000 C 08/05/16 89.0 0.00 0.20
TWX 160805C00090000 C 08/05/16 90.0 0.00 0.20
TWX 160805P00055000 P 08/05/16 55.0 0.00 0.21
TWX 160805P00060000 P 08/05/16 60.0 0.00 0.23
TWX 160805P00063000 P 08/05/16 63.0 0.01 0.24
TWX 160805P00063500 P 08/05/16 63.5 0.01 0.24
TWX 160805P00064000 P 08/05/16 64.0 0.01 0.25
TWX 160805P00064500 P 08/05/16 64.5 0.02 0.25
TWX 160805P00065000 P 08/05/16 65.0 0.02 0.26
TWX 160805P00065500 P 08/05/16 65.5 0.03 0.27
TWX 160805P00066000 P 08/05/16 66.0 0.04 0.27
TWX 160805P00066500 P 08/05/16 66.5 0.04 0.28
TWX 160805P00067000 P 08/05/16 67.0 0.05 0.29
TWX 160805P00067500 P 08/05/16 67.5 0.06 0.30
TWX 160805P00068000 P 08/05/16 68.0 0.07 0.31
TWX 160805P00068500 P 08/05/16 68.5 0.08 0.33
TWX 160805P00069000 P 08/05/16 69.0 0.09 0.35
TWX 160805P00069500 P 08/05/16 69.5 0.11 0.37
TWX 160805P00070000 P 08/05/16 70.0 0.13 0.38
TWX 160805P00070500 P 08/05/16 70.5 0.15 0.29
TWX 160805P00071000 P 08/05/16 71.0 0.18 0.30
TWX 160805P00071500 P 08/05/16 71.5 0.22 0.33
TWX 160805P00072000 P 08/05/16 72.0 0.25 0.39
TWX 160805P00072500 P 08/05/16 72.5 0.30 0.45
TWX 160805P00073000 P 08/05/16 73.0 0.35 0.46
TWX 160805P00073500 P 08/05/16 73.5 0.38 0.59
TWX 160805P00074000 P 08/05/16 74.0 0.47 0.61
TWX 160805P00074500 P 08/05/16 74.5 0.57 0.63
TWX 160805P00075000 P 08/05/16 75.0 0.67 0.76
TWX 160805P00075500 P 08/05/16 75.5 0.73 0.86
TWX 160805P00076000 P 08/05/16 76.0 0.88 1.06
TWX 160805P00076500 P 08/05/16 76.5 1.00 1.11
TWX 160805P00077000 P 08/05/16 77.0 1.15 1.58
TWX 160805P00077500 P 08/05/16 77.5 1.37 1.46
TWX 160805P00078000 P 08/05/16 78.0 1.58 1.68
TWX 160805P00078500 P 08/05/16 78.5 1.77 2.27
TWX 160805P00079000 P 08/05/16 79.0 2.08 2.17
TWX 160805P00079500 P 08/05/16 79.5 2.30 2.60
TWX 160805P00080000 P 08/05/16 80.0 2.63 2.97
TWX 160805P00080500 P 08/05/16 80.5 2.97 3.30
TWX 160805P00081000 P 08/05/16 81.0 3.30 3.60
TWX 160805P00081500 P 08/05/16 81.5 3.60 3.90
TWX 160805P00082000 P 08/05/16 82.0 4.05 4.45
TWX 160805P00082500 P 08/05/16 82.5 4.40 4.65
TWX 160805P00083000 P 08/05/16 83.0 4.80 5.25
TWX 160805P00083500 P 08/05/16 83.5 5.20 5.70
TWX 160805P00084000 P 08/05/16 84.0 5.70 6.15
TWX 160805P00084500 P 08/05/16 84.5 6.05 6.55
TWX 160805P00085000 P 08/05/16 85.0 6.55 7.00
TWX 160805P00086000 P 08/05/16 86.0 7.50 8.00
TWX 160805P00087000 P 08/05/16 87.0 8.45 9.15
TWX 160805P00088000 P 08/05/16 88.0 9.40 10.15
TWX 160805P00089000 P 08/05/16 89.0 10.30 11.15
TWX 160805P00090000 P 08/05/16 90.0 10.10 12.55
TWX 160812C00055000 C 08/12/16 55.0 22.15 24.25
TWX 160812C00060000 C 08/12/16 60.0 17.40 19.05
TWX 160812C00061000 C 08/12/16 61.0 16.40 17.70
TWX 160812C00062000 C 08/12/16 62.0 15.35 16.85
TWX 160812C00063000 C 08/12/16 63.0 14.45 15.95
TWX 160812C00063500 C 08/12/16 63.5 13.85 15.35
TWX 160812C00064000 C 08/12/16 64.0 13.65 15.00
TWX 160812C00064500 C 08/12/16 64.5 12.65 14.65
TWX 160812C00065000 C 08/12/16 65.0 12.40 13.80
TWX 160812C00065500 C 08/12/16 65.5 12.15 13.25
TWX 160812C00066000 C 08/12/16 66.0 11.70 12.75
TWX 160812C00066500 C 08/12/16 66.5 11.20 12.50
TWX 160812C00067000 C 08/12/16 67.0 9.95 12.25
TWX 160812C00067500 C 08/12/16 67.5 10.25 11.55
TWX 160812C00068000 C 08/12/16 68.0 9.60 11.00
TWX 160812C00068500 C 08/12/16 68.5 9.10 11.50
TWX 160812C00069000 C 08/12/16 69.0 8.85 10.00
TWX 160812C00069500 C 08/12/16 69.5 8.35 9.35
TWX 160812C00070000 C 08/12/16 70.0 7.90 8.85
TWX 160812C00070500 C 08/12/16 70.5 7.45 8.40
TWX 160812C00071000 C 08/12/16 71.0 7.05 7.95
TWX 160812C00071500 C 08/12/16 71.5 6.60 7.35
TWX 160812C00072000 C 08/12/16 72.0 6.10 6.90
TWX 160812C00072500 C 08/12/16 72.5 5.70 6.45
TWX 160812C00073000 C 08/12/16 73.0 5.25 6.00
TWX 160812C00073500 C 08/12/16 73.5 5.30 5.60
TWX 160812C00074000 C 08/12/16 74.0 4.70 5.35
TWX 160812C00074500 C 08/12/16 74.5 4.50 4.75
TWX 160812C00075000 C 08/12/16 75.0 4.10 4.30
TWX 160812C00075500 C 08/12/16 75.5 3.70 3.95
TWX 160812C00076000 C 08/12/16 76.0 3.30 3.60
TWX 160812C00076500 C 08/12/16 76.5 3.05 3.25
TWX 160812C00077000 C 08/12/16 77.0 2.68 2.90
TWX 160812C00077500 C 08/12/16 77.5 2.34 2.59
TWX 160812C00078000 C 08/12/16 78.0 2.08 2.20
TWX 160812C00078500 C 08/12/16 78.5 1.87 1.93
TWX 160812C00079000 C 08/12/16 79.0 1.61 1.69
TWX 160812C00079500 C 08/12/16 79.5 1.38 1.46
TWX 160812C00080000 C 08/12/16 80.0 1.18 1.34
TWX 160812C00080500 C 08/12/16 80.5 0.95 1.13
TWX 160812C00081000 C 08/12/16 81.0 0.82 1.00
TWX 160812C00081500 C 08/12/16 81.5 0.70 0.86
TWX 160812C00082000 C 08/12/16 82.0 0.56 0.73
TWX 160812C00082500 C 08/12/16 82.5 0.45 0.62
TWX 160812C00083000 C 08/12/16 83.0 0.39 0.52
TWX 160812C00083500 C 08/12/16 83.5 0.22 0.39
TWX 160812C00084000 C 08/12/16 84.0 0.16 0.36
TWX 160812C00084500 C 08/12/16 84.5 0.17 0.33
TWX 160812C00085000 C 08/12/16 85.0 0.14 0.27
TWX 160812C00086000 C 08/12/16 86.0 0.08 0.17
TWX 160812C00087000 C 08/12/16 87.0 0.04 0.22
TWX 160812C00088000 C 08/12/16 88.0 0.01 0.08
TWX 160812C00089000 C 08/12/16 89.0 0.00 0.22
TWX 160812C00090000 C 08/12/16 90.0 0.00 0.20
TWX 160812P00055000 P 08/12/16 55.0 0.00 0.21
TWX 160812P00060000 P 08/12/16 60.0 0.00 0.23
TWX 160812P00061000 P 08/12/16 61.0 0.00 0.23
TWX 160812P00062000 P 08/12/16 62.0 0.01 0.24
TWX 160812P00063000 P 08/12/16 63.0 0.02 0.25
TWX 160812P00063500 P 08/12/16 63.5 0.02 0.25
TWX 160812P00064000 P 08/12/16 64.0 0.02 0.26
TWX 160812P00064500 P 08/12/16 64.5 0.03 0.27
TWX 160812P00065000 P 08/12/16 65.0 0.04 0.27
TWX 160812P00065500 P 08/12/16 65.5 0.05 0.28
TWX 160812P00066000 P 08/12/16 66.0 0.05 0.29
TWX 160812P00066500 P 08/12/16 66.5 0.06 0.30
TWX 160812P00067000 P 08/12/16 67.0 0.07 0.31
TWX 160812P00067500 P 08/12/16 67.5 0.09 0.33
TWX 160812P00068000 P 08/12/16 68.0 0.10 0.35
TWX 160812P00068500 P 08/12/16 68.5 0.11 0.36
TWX 160812P00069000 P 08/12/16 69.0 0.13 0.38
TWX 160812P00069500 P 08/12/16 69.5 0.15 0.38
TWX 160812P00070000 P 08/12/16 70.0 0.18 0.38
TWX 160812P00070500 P 08/12/16 70.5 0.20 0.38
TWX 160812P00071000 P 08/12/16 71.0 0.24 0.35
TWX 160812P00071500 P 08/12/16 71.5 0.27 0.40
TWX 160812P00072000 P 08/12/16 72.0 0.32 0.41
TWX 160812P00072500 P 08/12/16 72.5 0.32 0.46
TWX 160812P00073000 P 08/12/16 73.0 0.41 0.52
TWX 160812P00073500 P 08/12/16 73.5 0.44 0.59
TWX 160812P00074000 P 08/12/16 74.0 0.54 0.66
TWX 160812P00074500 P 08/12/16 74.5 0.64 0.73
TWX 160812P00075000 P 08/12/16 75.0 0.74 0.83
TWX 160812P00075500 P 08/12/16 75.5 0.84 0.95
TWX 160812P00076000 P 08/12/16 76.0 0.97 1.11
TWX 160812P00076500 P 08/12/16 76.5 1.16 1.35
TWX 160812P00077000 P 08/12/16 77.0 1.28 1.43
TWX 160812P00077500 P 08/12/16 77.5 1.46 1.74
TWX 160812P00078000 P 08/12/16 78.0 1.72 1.81
TWX 160812P00078500 P 08/12/16 78.5 1.91 2.12
TWX 160812P00079000 P 08/12/16 79.0 2.17 2.54
TWX 160812P00079500 P 08/12/16 79.5 2.45 2.84
TWX 160812P00080000 P 08/12/16 80.0 2.73 2.93
TWX 160812P00080500 P 08/12/16 80.5 3.05 3.25
TWX 160812P00081000 P 08/12/16 81.0 3.40 3.60
TWX 160812P00081500 P 08/12/16 81.5 3.70 3.95
TWX 160812P00082000 P 08/12/16 82.0 4.10 4.60
TWX 160812P00082500 P 08/12/16 82.5 4.45 4.70
TWX 160812P00083000 P 08/12/16 83.0 4.85 5.30
TWX 160812P00083500 P 08/12/16 83.5 5.30 5.75
TWX 160812P00084000 P 08/12/16 84.0 5.75 6.15
TWX 160812P00084500 P 08/12/16 84.5 6.20 6.55
TWX 160812P00085000 P 08/12/16 85.0 6.55 7.25
TWX 160812P00086000 P 08/12/16 86.0 7.50 8.00
TWX 160812P00087000 P 08/12/16 87.0 7.95 9.15
TWX 160812P00088000 P 08/12/16 88.0 9.05 10.50
TWX 160812P00089000 P 08/12/16 89.0 10.35 11.10
TWX 160812P00090000 P 08/12/16 90.0 11.35 12.10
TWX 160819C00037500 C 08/19/16 37.5 40.05 41.50
TWX 160819C00040000 C 08/19/16 40.0 37.10 39.00
TWX 160819C00042500 C 08/19/16 42.5 35.10 36.45
TWX 160819C00045000 C 08/19/16 45.0 32.60 33.85
TWX 160819C00047500 C 08/19/16 47.5 29.90 31.80
TWX 160819C00050000 C 08/19/16 50.0 27.65 28.85
TWX 160819C00052500 C 08/19/16 52.5 24.90 26.85
TWX 160819C00055000 C 08/19/16 55.0 22.15 24.55
TWX 160819C00057500 C 08/19/16 57.5 19.85 21.85
TWX 160819C00060000 C 08/19/16 60.0 17.65 18.65
TWX 160819C00061500 C 08/19/16 61.5 16.15 17.30
TWX 160819C00062000 C 08/19/16 62.0 15.55 16.75
TWX 160819C00062500 C 08/19/16 62.5 15.15 16.25
TWX 160819C00063000 C 08/19/16 63.0 14.60 15.75
TWX 160819C00063500 C 08/19/16 63.5 14.10 15.30
TWX 160819C00064000 C 08/19/16 64.0 13.55 14.80
TWX 160819C00064500 C 08/19/16 64.5 13.20 14.30
TWX 160819C00065000 C 08/19/16 65.0 12.65 13.80
TWX 160819C00065500 C 08/19/16 65.5 12.05 13.35
TWX 160819C00066000 C 08/19/16 66.0 10.80 13.65
TWX 160819C00066500 C 08/19/16 66.5 11.15 12.35
TWX 160819C00067000 C 08/19/16 67.0 10.75 11.80
TWX 160819C00067500 C 08/19/16 67.5 10.30 11.35
TWX 160819C00068000 C 08/19/16 68.0 9.85 11.15
TWX 160819C00068500 C 08/19/16 68.5 9.35 10.40
TWX 160819C00069000 C 08/19/16 69.0 8.90 9.90
TWX 160819C00069500 C 08/19/16 69.5 8.45 9.35
TWX 160819C00070000 C 08/19/16 70.0 8.00 8.90
TWX 160819C00070500 C 08/19/16 70.5 7.55 8.40
TWX 160819C00071000 C 08/19/16 71.0 7.05 7.90
TWX 160819C00071500 C 08/19/16 71.5 6.65 7.40
TWX 160819C00072000 C 08/19/16 72.0 6.25 6.95
TWX 160819C00072500 C 08/19/16 72.5 5.80 6.50
TWX 160819C00073000 C 08/19/16 73.0 5.40 6.10
TWX 160819C00073500 C 08/19/16 73.5 5.35 5.65
TWX 160819C00074000 C 08/19/16 74.0 4.85 5.25
TWX 160819C00074500 C 08/19/16 74.5 4.55 4.85
TWX 160819C00075000 C 08/19/16 75.0 4.15 4.45
TWX 160819C00075500 C 08/19/16 75.5 3.85 4.05
TWX 160819C00076000 C 08/19/16 76.0 3.50 3.65
TWX 160819C00076500 C 08/19/16 76.5 3.15 3.35
TWX 160819C00077000 C 08/19/16 77.0 2.82 2.95
TWX 160819C00077500 C 08/19/16 77.5 2.54 2.63
TWX 160819C00078000 C 08/19/16 78.0 2.26 2.33
TWX 160819C00078500 C 08/19/16 78.5 2.01 2.08
TWX 160819C00079000 C 08/19/16 79.0 1.76 1.82
TWX 160819C00079500 C 08/19/16 79.5 1.53 1.59
TWX 160819C00080000 C 08/19/16 80.0 1.32 1.37
TWX 160819C00080500 C 08/19/16 80.5 1.13 1.19
TWX 160819C00081000 C 08/19/16 81.0 0.97 1.02
TWX 160819C00081500 C 08/19/16 81.5 0.82 0.87
TWX 160819C00082000 C 08/19/16 82.0 0.69 0.74
TWX 160819C00082500 C 08/19/16 82.5 0.57 0.62
TWX 160819C00083000 C 08/19/16 83.0 0.47 0.52
TWX 160819C00083500 C 08/19/16 83.5 0.39 0.44
TWX 160819C00084000 C 08/19/16 84.0 0.32 0.37
TWX 160819C00085000 C 08/19/16 85.0 0.20 0.25
TWX 160819C00086000 C 08/19/16 86.0 0.14 0.17
TWX 160819C00087000 C 08/19/16 87.0 0.07 0.14
TWX 160819C00087500 C 08/19/16 87.5 0.05 0.11
TWX 160819C00088000 C 08/19/16 88.0 0.05 0.09
TWX 160819C00089000 C 08/19/16 89.0 0.01 0.07
TWX 160819C00090000 C 08/19/16 90.0 0.01 0.05
TWX 160819C00095000 C 08/19/16 95.0 0.00 0.08
TWX 160819C00100000 C 08/19/16 100.0 0.00 0.07
TWX 160819C00105000 C 08/19/16 105.0 0.00 0.07
TWX 160819P00037500 P 08/19/16 37.5 0.00 0.07
TWX 160819P00040000 P 08/19/16 40.0 0.00 0.07
TWX 160819P00042500 P 08/19/16 42.5 0.00 0.07
TWX 160819P00045000 P 08/19/16 45.0 0.00 0.07
TWX 160819P00047500 P 08/19/16 47.5 0.00 0.07
TWX 160819P00050000 P 08/19/16 50.0 0.00 0.08
TWX 160819P00052500 P 08/19/16 52.5 0.00 0.08
TWX 160819P00055000 P 08/19/16 55.0 0.00 0.08
TWX 160819P00057500 P 08/19/16 57.5 0.00 0.09
TWX 160819P00060000 P 08/19/16 60.0 0.01 0.10
TWX 160819P00061500 P 08/19/16 61.5 0.01 0.11
TWX 160819P00062000 P 08/19/16 62.0 0.01 0.11
TWX 160819P00062500 P 08/19/16 62.5 0.02 0.12
TWX 160819P00063000 P 08/19/16 63.0 0.02 0.12
TWX 160819P00063500 P 08/19/16 63.5 0.03 0.13
TWX 160819P00064000 P 08/19/16 64.0 0.04 0.14
TWX 160819P00064500 P 08/19/16 64.5 0.04 0.14
TWX 160819P00065000 P 08/19/16 65.0 0.05 0.15
TWX 160819P00065500 P 08/19/16 65.5 0.06 0.16
TWX 160819P00066000 P 08/19/16 66.0 0.07 0.17
TWX 160819P00066500 P 08/19/16 66.5 0.09 0.18
TWX 160819P00067000 P 08/19/16 67.0 0.10 0.20
TWX 160819P00067500 P 08/19/16 67.5 0.11 0.21
TWX 160819P00068000 P 08/19/16 68.0 0.13 0.23
TWX 160819P00068500 P 08/19/16 68.5 0.15 0.25
TWX 160819P00069000 P 08/19/16 69.0 0.17 0.27
TWX 160819P00069500 P 08/19/16 69.5 0.20 0.30
TWX 160819P00070000 P 08/19/16 70.0 0.23 0.29
TWX 160819P00070500 P 08/19/16 70.5 0.26 0.36
TWX 160819P00071000 P 08/19/16 71.0 0.31 0.40
TWX 160819P00071500 P 08/19/16 71.5 0.34 0.45
TWX 160819P00072000 P 08/19/16 72.0 0.39 0.50
TWX 160819P00072500 P 08/19/16 72.5 0.42 0.49
TWX 160819P00073000 P 08/19/16 73.0 0.52 0.60
TWX 160819P00073500 P 08/19/16 73.5 0.61 0.64
TWX 160819P00074000 P 08/19/16 74.0 0.69 0.74
TWX 160819P00074500 P 08/19/16 74.5 0.79 0.83
TWX 160819P00075000 P 08/19/16 75.0 0.90 0.94
TWX 160819P00075500 P 08/19/16 75.5 1.02 1.07
TWX 160819P00076000 P 08/19/16 76.0 1.12 1.20
TWX 160819P00076500 P 08/19/16 76.5 1.32 1.37
TWX 160819P00077000 P 08/19/16 77.0 1.48 1.54
TWX 160819P00077500 P 08/19/16 77.5 1.68 1.73
TWX 160819P00078000 P 08/19/16 78.0 1.89 1.94
TWX 160819P00078500 P 08/19/16 78.5 2.12 2.18
TWX 160819P00079000 P 08/19/16 79.0 2.37 2.46
TWX 160819P00079500 P 08/19/16 79.5 2.61 2.73
TWX 160819P00080000 P 08/19/16 80.0 2.92 3.05
TWX 160819P00080500 P 08/19/16 80.5 3.20 3.35
TWX 160819P00081000 P 08/19/16 81.0 3.55 3.70
TWX 160819P00081500 P 08/19/16 81.5 3.90 4.05
TWX 160819P00082000 P 08/19/16 82.0 4.25 4.40
TWX 160819P00082500 P 08/19/16 82.5 4.55 4.90
TWX 160819P00083000 P 08/19/16 83.0 4.95 5.35
TWX 160819P00083500 P 08/19/16 83.5 5.35 5.90
TWX 160819P00084000 P 08/19/16 84.0 5.75 6.35
TWX 160819P00085000 P 08/19/16 85.0 6.70 7.05
TWX 160819P00086000 P 08/19/16 86.0 7.55 8.05
TWX 160819P00087000 P 08/19/16 87.0 8.50 9.15
TWX 160819P00087500 P 08/19/16 87.5 9.00 9.65
TWX 160819P00088000 P 08/19/16 88.0 9.50 10.05
TWX 160819P00089000 P 08/19/16 89.0 10.30 11.05
TWX 160819P00090000 P 08/19/16 90.0 11.35 12.10
TWX 160819P00095000 P 08/19/16 95.0 16.20 17.10
TWX 160819P00100000 P 08/19/16 100.0 21.35 22.10
TWX 160819P00105000 P 08/19/16 105.0 26.35 27.10
TWX 160826C00055000 C 08/26/16 55.0 22.20 24.10
TWX 160826C00060000 C 08/26/16 60.0 17.50 18.95
TWX 160826C00061000 C 08/26/16 61.0 16.45 17.95
TWX 160826C00062000 C 08/26/16 62.0 15.35 17.25
TWX 160826C00063000 C 08/26/16 63.0 14.35 16.00
TWX 160826C00064000 C 08/26/16 64.0 13.45 15.05
TWX 160826C00065000 C 08/26/16 65.0 12.55 14.30
TWX 160826C00066000 C 08/26/16 66.0 11.45 13.15
TWX 160826C00066500 C 08/26/16 66.5 11.20 12.75
TWX 160826C00067000 C 08/26/16 67.0 10.70 12.45
TWX 160826C00067500 C 08/26/16 67.5 10.05 11.60
TWX 160826C00068000 C 08/26/16 68.0 9.10 11.65
TWX 160826C00068500 C 08/26/16 68.5 9.35 10.75
TWX 160826C00069000 C 08/26/16 69.0 8.95 10.60
TWX 160826C00069500 C 08/26/16 69.5 8.55 9.55
TWX 160826C00070000 C 08/26/16 70.0 8.10 9.10
TWX 160826C00070500 C 08/26/16 70.5 7.65 8.45
TWX 160826C00071000 C 08/26/16 71.0 7.15 7.95
TWX 160826C00071500 C 08/26/16 71.5 6.75 7.55
TWX 160826C00072000 C 08/26/16 72.0 6.30 7.05
TWX 160826C00072500 C 08/26/16 72.5 5.90 6.75
TWX 160826C00073000 C 08/26/16 73.0 5.45 6.20
TWX 160826C00073500 C 08/26/16 73.5 5.10 5.80
TWX 160826C00074000 C 08/26/16 74.0 4.70 5.40
TWX 160826C00074500 C 08/26/16 74.5 4.30 5.00
TWX 160826C00075000 C 08/26/16 75.0 4.20 4.60
TWX 160826C00075500 C 08/26/16 75.5 4.00 4.20
TWX 160826C00076000 C 08/26/16 76.0 3.65 3.80
TWX 160826C00076500 C 08/26/16 76.5 3.30 3.45
TWX 160826C00077000 C 08/26/16 77.0 2.94 3.15
TWX 160826C00077500 C 08/26/16 77.5 2.68 2.78
TWX 160826C00078000 C 08/26/16 78.0 2.40 2.49
TWX 160826C00078500 C 08/26/16 78.5 2.10 2.26
TWX 160826C00079000 C 08/26/16 79.0 1.87 1.99
TWX 160826C00079500 C 08/26/16 79.5 1.67 1.73
TWX 160826C00080000 C 08/26/16 80.0 1.46 1.52
TWX 160826C00080500 C 08/26/16 80.5 1.27 1.32
TWX 160826C00081000 C 08/26/16 81.0 1.09 1.15
TWX 160826C00081500 C 08/26/16 81.5 0.95 1.01
TWX 160826C00082000 C 08/26/16 82.0 0.78 0.88
TWX 160826C00082500 C 08/26/16 82.5 0.66 0.75
TWX 160826C00083000 C 08/26/16 83.0 0.58 0.63
TWX 160826C00083500 C 08/26/16 83.5 0.43 0.57
TWX 160826C00084000 C 08/26/16 84.0 0.31 0.50
TWX 160826C00084500 C 08/26/16 84.5 0.25 0.42
TWX 160826C00085000 C 08/26/16 85.0 0.25 0.39
TWX 160826C00086000 C 08/26/16 86.0 0.16 0.38
TWX 160826C00087000 C 08/26/16 87.0 0.10 0.34
TWX 160826C00088000 C 08/26/16 88.0 0.05 0.29
TWX 160826C00089000 C 08/26/16 89.0 0.02 0.26
TWX 160826C00090000 C 08/26/16 90.0 0.01 0.24
TWX 160826P00055000 P 08/26/16 55.0 0.00 0.22
TWX 160826P00060000 P 08/26/16 60.0 0.01 0.25
TWX 160826P00061000 P 08/26/16 61.0 0.02 0.25
TWX 160826P00062000 P 08/26/16 62.0 0.03 0.26
TWX 160826P00063000 P 08/26/16 63.0 0.04 0.25
TWX 160826P00064000 P 08/26/16 64.0 0.06 0.18
TWX 160826P00065000 P 08/26/16 65.0 0.08 0.32
TWX 160826P00066000 P 08/26/16 66.0 0.10 0.31
TWX 160826P00066500 P 08/26/16 66.5 0.12 0.36
TWX 160826P00067000 P 08/26/16 67.0 0.14 0.38
TWX 160826P00067500 P 08/26/16 67.5 0.16 0.38
TWX 160826P00068000 P 08/26/16 68.0 0.18 0.38
TWX 160826P00068500 P 08/26/16 68.5 0.20 0.38
TWX 160826P00069000 P 08/26/16 69.0 0.22 0.38
TWX 160826P00069500 P 08/26/16 69.5 0.26 0.39
TWX 160826P00070000 P 08/26/16 70.0 0.29 0.44
TWX 160826P00070500 P 08/26/16 70.5 0.29 0.49
TWX 160826P00071000 P 08/26/16 71.0 0.37 0.55
TWX 160826P00071500 P 08/26/16 71.5 0.43 0.61
TWX 160826P00072000 P 08/26/16 72.0 0.46 0.69
TWX 160826P00072500 P 08/26/16 72.5 0.53 0.72
TWX 160826P00073000 P 08/26/16 73.0 0.59 0.74
TWX 160826P00073500 P 08/26/16 73.5 0.70 0.78
TWX 160826P00074000 P 08/26/16 74.0 0.78 0.88
TWX 160826P00074500 P 08/26/16 74.5 0.89 0.99
TWX 160826P00075000 P 08/26/16 75.0 0.96 1.10
TWX 160826P00075500 P 08/26/16 75.5 1.13 1.25
TWX 160826P00076000 P 08/26/16 76.0 1.28 1.39
TWX 160826P00076500 P 08/26/16 76.5 1.44 1.52
TWX 160826P00077000 P 08/26/16 77.0 1.61 1.73
TWX 160826P00077500 P 08/26/16 77.5 1.75 2.21
TWX 160826P00078000 P 08/26/16 78.0 2.02 2.11
TWX 160826P00078500 P 08/26/16 78.5 2.18 2.71
TWX 160826P00079000 P 08/26/16 79.0 2.46 3.05
TWX 160826P00079500 P 08/26/16 79.5 2.70 3.30
TWX 160826P00080000 P 08/26/16 80.0 3.00 3.60
TWX 160826P00080500 P 08/26/16 80.5 3.30 3.95
TWX 160826P00081000 P 08/26/16 81.0 3.65 4.30
TWX 160826P00081500 P 08/26/16 81.5 4.00 4.15
TWX 160826P00082000 P 08/26/16 82.0 4.30 4.65
TWX 160826P00082500 P 08/26/16 82.5 4.70 4.90
TWX 160826P00083000 P 08/26/16 83.0 5.05 5.35
TWX 160826P00083500 P 08/26/16 83.5 5.40 5.85
TWX 160826P00084000 P 08/26/16 84.0 5.85 6.30
TWX 160826P00084500 P 08/26/16 84.5 6.35 6.55
TWX 160826P00085000 P 08/26/16 85.0 6.75 7.05
TWX 160826P00086000 P 08/26/16 86.0 7.40 8.20
TWX 160826P00087000 P 08/26/16 87.0 8.30 9.05
TWX 160826P00088000 P 08/26/16 88.0 9.30 10.25
TWX 160826P00089000 P 08/26/16 89.0 9.70 11.05
TWX 160826P00090000 P 08/26/16 90.0 11.35 12.05
TWX 160902C00069000 C 09/02/16 69.0 9.00 10.05
TWX 160902C00070000 C 09/02/16 70.0 8.10 9.05
TWX 160902C00071000 C 09/02/16 71.0 7.25 8.05
TWX 160902C00071500 C 09/02/16 71.5 6.80 7.60
TWX 160902C00072000 C 09/02/16 72.0 6.20 7.20
TWX 160902C00072500 C 09/02/16 72.5 5.85 6.80
TWX 160902C00073000 C 09/02/16 73.0 5.45 6.25
TWX 160902C00073500 C 09/02/16 73.5 5.35 5.85
TWX 160902C00074000 C 09/02/16 74.0 4.80 5.50
TWX 160902C00074500 C 09/02/16 74.5 4.40 5.05
TWX 160902C00075000 C 09/02/16 75.0 4.35 4.65
TWX 160902C00075500 C 09/02/16 75.5 4.05 4.30
TWX 160902C00076000 C 09/02/16 76.0 3.70 3.95
TWX 160902C00076500 C 09/02/16 76.5 3.40 3.60
TWX 160902C00077000 C 09/02/16 77.0 3.05 3.30
TWX 160902C00077500 C 09/02/16 77.5 2.71 2.93
TWX 160902C00078000 C 09/02/16 78.0 2.41 2.69
TWX 160902C00078500 C 09/02/16 78.5 2.19 2.38
TWX 160902C00079000 C 09/02/16 79.0 1.99 2.12
TWX 160902C00079500 C 09/02/16 79.5 1.78 1.93
TWX 160902C00080000 C 09/02/16 80.0 1.55 1.81
TWX 160902C00080500 C 09/02/16 80.5 1.37 1.54
TWX 160902C00081000 C 09/02/16 81.0 1.20 1.43
TWX 160902C00081500 C 09/02/16 81.5 1.01 1.18
TWX 160902C00082000 C 09/02/16 82.0 0.91 1.03
TWX 160902C00082500 C 09/02/16 82.5 0.79 0.85
TWX 160902C00083000 C 09/02/16 83.0 0.68 0.78
TWX 160902C00083500 C 09/02/16 83.5 0.50 0.65
TWX 160902C00084000 C 09/02/16 84.0 0.40 0.56
TWX 160902C00084500 C 09/02/16 84.5 0.38 0.49
TWX 160902C00085000 C 09/02/16 85.0 0.31 0.43
TWX 160902C00085500 C 09/02/16 85.5 0.25 0.39
TWX 160902C00086000 C 09/02/16 86.0 0.19 0.38
TWX 160902C00087000 C 09/02/16 87.0 0.13 0.37
TWX 160902C00088000 C 09/02/16 88.0 0.08 0.32
TWX 160902P00069000 P 09/02/16 69.0 0.32 0.48
TWX 160902P00070000 P 09/02/16 70.0 0.40 0.48
TWX 160902P00071000 P 09/02/16 71.0 0.50 0.64
TWX 160902P00071500 P 09/02/16 71.5 0.56 0.72
TWX 160902P00072000 P 09/02/16 72.0 0.62 0.85
TWX 160902P00072500 P 09/02/16 72.5 0.68 0.84
TWX 160902P00073000 P 09/02/16 73.0 0.80 0.89
TWX 160902P00073500 P 09/02/16 73.5 0.92 0.93
TWX 160902P00074000 P 09/02/16 74.0 1.03 1.10
TWX 160902P00074500 P 09/02/16 74.5 1.14 1.17
TWX 160902P00075000 P 09/02/16 75.0 1.28 1.31
TWX 160902P00075500 P 09/02/16 75.5 1.42 1.51
TWX 160902P00076000 P 09/02/16 76.0 1.59 1.66
TWX 160902P00076500 P 09/02/16 76.5 1.76 1.84
TWX 160902P00077000 P 09/02/16 77.0 1.90 2.08
TWX 160902P00077500 P 09/02/16 77.5 2.17 2.23
TWX 160902P00078000 P 09/02/16 78.0 2.40 2.45
TWX 160902P00078500 P 09/02/16 78.5 2.63 2.75
TWX 160902P00079000 P 09/02/16 79.0 2.89 2.96
TWX 160902P00079500 P 09/02/16 79.5 3.15 3.30
TWX 160902P00080000 P 09/02/16 80.0 3.45 3.60
TWX 160902P00080500 P 09/02/16 80.5 3.80 3.90
TWX 160902P00081000 P 09/02/16 81.0 4.10 4.25
TWX 160902P00081500 P 09/02/16 81.5 4.35 4.85
TWX 160902P00082000 P 09/02/16 82.0 4.70 5.05
TWX 160902P00082500 P 09/02/16 82.5 5.10 5.40
TWX 160902P00083000 P 09/02/16 83.0 5.45 5.90
TWX 160902P00083500 P 09/02/16 83.5 5.90 6.40
TWX 160902P00084000 P 09/02/16 84.0 6.30 7.10
TWX 160902P00084500 P 09/02/16 84.5 6.75 7.60
TWX 160902P00085000 P 09/02/16 85.0 7.15 8.00
TWX 160902P00085500 P 09/02/16 85.5 7.60 8.60
TWX 160902P00086000 P 09/02/16 86.0 7.90 9.05
TWX 160902P00087000 P 09/02/16 87.0 8.80 10.05
TWX 160902P00088000 P 09/02/16 88.0 9.80 10.75
TWX 160916C00040000 C 09/16/16 40.0 37.60 38.75
TWX 160916C00042500 C 09/16/16 42.5 34.85 36.20
TWX 160916C00045000 C 09/16/16 45.0 32.60 34.00
TWX 160916C00050000 C 09/16/16 50.0 27.20 29.35
TWX 160916C00055000 C 09/16/16 55.0 22.45 24.00
TWX 160916C00060000 C 09/16/16 60.0 17.40 18.85
TWX 160916C00065000 C 09/16/16 65.0 12.55 13.95
TWX 160916C00070000 C 09/16/16 70.0 8.20 9.00
TWX 160916C00072500 C 09/16/16 72.5 6.10 6.80
TWX 160916C00075000 C 09/16/16 75.0 4.60 4.75
TWX 160916C00077500 C 09/16/16 77.5 3.00 3.10
TWX 160916C00080000 C 09/16/16 80.0 1.79 1.84
TWX 160916C00082500 C 09/16/16 82.5 0.96 1.00
TWX 160916C00085000 C 09/16/16 85.0 0.42 0.51
TWX 160916C00087500 C 09/16/16 87.5 0.17 0.24
TWX 160916C00090000 C 09/16/16 90.0 0.05 0.17
TWX 160916C00095000 C 09/16/16 95.0 0.00 0.09
TWX 160916C00100000 C 09/16/16 100.0 0.00 0.07
TWX 160916C00105000 C 09/16/16 105.0 0.00 0.07
TWX 160916C00110000 C 09/16/16 110.0 0.00 0.06
TWX 160916C00115000 C 09/16/16 115.0 0.00 0.06
TWX 160916P00040000 P 09/16/16 40.0 0.00 0.07
TWX 160916P00042500 P 09/16/16 42.5 0.00 0.07
TWX 160916P00045000 P 09/16/16 45.0 0.01 0.08
TWX 160916P00050000 P 09/16/16 50.0 0.03 0.09
TWX 160916P00055000 P 09/16/16 55.0 0.02 0.11
TWX 160916P00060000 P 09/16/16 60.0 0.11 0.16
TWX 160916P00065000 P 09/16/16 65.0 0.20 0.28
TWX 160916P00070000 P 09/16/16 70.0 0.54 0.64
TWX 160916P00072500 P 09/16/16 72.5 0.92 0.95
TWX 160916P00075000 P 09/16/16 75.0 1.51 1.56
TWX 160916P00077500 P 09/16/16 77.5 2.42 2.48
TWX 160916P00080000 P 09/16/16 80.0 3.70 3.80
TWX 160916P00082500 P 09/16/16 82.5 5.35 5.55
TWX 160916P00085000 P 09/16/16 85.0 7.30 8.10
TWX 160916P00087500 P 09/16/16 87.5 9.50 10.45
TWX 160916P00090000 P 09/16/16 90.0 11.60 13.00
TWX 160916P00095000 P 09/16/16 95.0 16.40 17.85
TWX 160916P00100000 P 09/16/16 100.0 21.55 23.45
TWX 160916P00105000 P 09/16/16 105.0 26.30 28.60
TWX 160916P00110000 P 09/16/16 110.0 31.55 33.25
TWX 160916P00115000 P 09/16/16 115.0 36.75 37.80
TWX 161021C00032500 C 10/21/16 32.5 43.50 47.45
TWX 161021C00035000 C 10/21/16 35.0 41.30 45.05
TWX 161021C00037500 C 10/21/16 37.5 38.80 42.30
TWX 161021C00040000 C 10/21/16 40.0 37.10 39.00
TWX 161021C00042500 C 10/21/16 42.5 34.80 36.20
TWX 161021C00045000 C 10/21/16 45.0 32.35 34.10
TWX 161021C00047500 C 10/21/16 47.5 29.60 31.35
TWX 161021C00050000 C 10/21/16 50.0 27.15 28.90
TWX 161021C00055000 C 10/21/16 55.0 22.20 24.00
TWX 161021C00057500 C 10/21/16 57.5 20.05 21.45
TWX 161021C00060000 C 10/21/16 60.0 17.45 19.00
TWX 161021C00062500 C 10/21/16 62.5 15.20 16.45
TWX 161021C00065000 C 10/21/16 65.0 12.95 13.90
TWX 161021C00067500 C 10/21/16 67.5 11.25 11.50
TWX 161021C00070000 C 10/21/16 70.0 8.50 9.25
TWX 161021C00072500 C 10/21/16 72.5 6.95 7.10
TWX 161021C00075000 C 10/21/16 75.0 5.15 5.25
TWX 161021C00077500 C 10/21/16 77.5 3.55 3.70
TWX 161021C00080000 C 10/21/16 80.0 2.37 2.48
TWX 161021C00082500 C 10/21/16 82.5 1.47 1.51
TWX 161021C00085000 C 10/21/16 85.0 0.84 0.89
TWX 161021C00087500 C 10/21/16 87.5 0.42 0.52
TWX 161021C00090000 C 10/21/16 90.0 0.19 0.30
TWX 161021C00095000 C 10/21/16 95.0 0.01 0.15
TWX 161021C00100000 C 10/21/16 100.0 0.00 0.10
TWX 161021C00105000 C 10/21/16 105.0 0.00 0.08
TWX 161021P00032500 P 10/21/16 32.5 0.00 0.07
TWX 161021P00035000 P 10/21/16 35.0 0.00 0.08
TWX 161021P00037500 P 10/21/16 37.5 0.00 0.09
TWX 161021P00040000 P 10/21/16 40.0 0.00 0.09
TWX 161021P00042500 P 10/21/16 42.5 0.01 0.10
TWX 161021P00045000 P 10/21/16 45.0 0.01 0.11
TWX 161021P00047500 P 10/21/16 47.5 0.02 0.12
TWX 161021P00050000 P 10/21/16 50.0 0.03 0.13
TWX 161021P00055000 P 10/21/16 55.0 0.07 0.18
TWX 161021P00057500 P 10/21/16 57.5 0.11 0.22
TWX 161021P00060000 P 10/21/16 60.0 0.18 0.28
TWX 161021P00062500 P 10/21/16 62.5 0.27 0.37
TWX 161021P00065000 P 10/21/16 65.0 0.42 0.51
TWX 161021P00067500 P 10/21/16 67.5 0.61 0.67
TWX 161021P00070000 P 10/21/16 70.0 0.91 0.96
TWX 161021P00072500 P 10/21/16 72.5 1.39 1.44
TWX 161021P00075000 P 10/21/16 75.0 2.08 2.14
TWX 161021P00077500 P 10/21/16 77.5 3.00 3.10
TWX 161021P00080000 P 10/21/16 80.0 4.25 4.40
TWX 161021P00082500 P 10/21/16 82.5 5.80 6.05
TWX 161021P00085000 P 10/21/16 85.0 7.65 8.25
TWX 161021P00087500 P 10/21/16 87.5 9.75 10.55
TWX 161021P00090000 P 10/21/16 90.0 12.00 13.00
TWX 161021P00095000 P 10/21/16 95.0 16.55 18.10
TWX 161021P00100000 P 10/21/16 100.0 21.35 23.25
TWX 161021P00105000 P 10/21/16 105.0 26.35 28.10
TWX 170120C00030000 C 01/20/17 30.0 46.10 48.90
TWX 170120C00032500 C 01/20/17 32.5 43.50 46.40
TWX 170120C00035000 C 01/20/17 35.0 41.70 44.00
TWX 170120C00037500 C 01/20/17 37.5 38.50 41.20
TWX 170120C00040000 C 01/20/17 40.0 36.10 38.70
TWX 170120C00042500 C 01/20/17 42.5 34.70 36.30
TWX 170120C00045000 C 01/20/17 45.0 31.80 33.95
TWX 170120C00047500 C 01/20/17 47.5 30.05 31.50
TWX 170120C00050000 C 01/20/17 50.0 27.10 29.10
TWX 170120C00052500 C 01/20/17 52.5 23.75 26.70
TWX 170120C00055000 C 01/20/17 55.0 22.50 24.05
TWX 170120C00057500 C 01/20/17 57.5 20.45 21.55
TWX 170120C00060000 C 01/20/17 60.0 18.15 19.05
TWX 170120C00062500 C 01/20/17 62.5 15.70 16.70
TWX 170120C00065000 C 01/20/17 65.0 13.60 14.60
TWX 170120C00067500 C 01/20/17 67.5 11.60 12.35
TWX 170120C00070000 C 01/20/17 70.0 9.95 10.30
TWX 170120C00072500 C 01/20/17 72.5 8.20 8.45
TWX 170120C00075000 C 01/20/17 75.0 6.50 6.75
TWX 170120C00077500 C 01/20/17 77.5 5.05 5.20
TWX 170120C00080000 C 01/20/17 80.0 3.80 3.90
TWX 170120C00082500 C 01/20/17 82.5 2.76 2.86
TWX 170120C00085000 C 01/20/17 85.0 1.88 2.00
TWX 170120C00087500 C 01/20/17 87.5 1.31 1.39
TWX 170120C00090000 C 01/20/17 90.0 0.85 0.93
TWX 170120C00092500 C 01/20/17 92.5 0.54 0.64
TWX 170120C00095000 C 01/20/17 95.0 0.32 0.41
TWX 170120C00097500 C 01/20/17 97.5 0.19 0.27
TWX 170120C00100000 C 01/20/17 100.0 0.11 0.20
TWX 170120C00105000 C 01/20/17 105.0 0.04 0.15
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.11
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.09
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.08
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.07
TWX 170120P00030000 P 01/20/17 30.0 0.02 0.11
TWX 170120P00032500 P 01/20/17 32.5 0.04 0.13
TWX 170120P00035000 P 01/20/17 35.0 0.05 0.14
TWX 170120P00037500 P 01/20/17 37.5 0.07 0.16
TWX 170120P00040000 P 01/20/17 40.0 0.10 0.19
TWX 170120P00042500 P 01/20/17 42.5 0.12 0.24
TWX 170120P00045000 P 01/20/17 45.0 0.17 0.28
TWX 170120P00047500 P 01/20/17 47.5 0.22 0.34
TWX 170120P00050000 P 01/20/17 50.0 0.29 0.41
TWX 170120P00052500 P 01/20/17 52.5 0.37 0.50
TWX 170120P00055000 P 01/20/17 55.0 0.55 0.58
TWX 170120P00057500 P 01/20/17 57.5 0.59 0.73
TWX 170120P00060000 P 01/20/17 60.0 0.78 0.90
TWX 170120P00062500 P 01/20/17 62.5 1.02 1.13
TWX 170120P00065000 P 01/20/17 65.0 1.31 1.44
TWX 170120P00067500 P 01/20/17 67.5 1.70 1.83
TWX 170120P00070000 P 01/20/17 70.0 2.23 2.34
TWX 170120P00072500 P 01/20/17 72.5 2.88 3.05
TWX 170120P00075000 P 01/20/17 75.0 3.70 3.80
TWX 170120P00077500 P 01/20/17 77.5 4.70 4.90
TWX 170120P00080000 P 01/20/17 80.0 5.95 6.10
TWX 170120P00082500 P 01/20/17 82.5 7.40 7.55
TWX 170120P00085000 P 01/20/17 85.0 9.10 9.25
TWX 170120P00087500 P 01/20/17 87.5 10.95 11.15
TWX 170120P00090000 P 01/20/17 90.0 12.80 13.70
TWX 170120P00092500 P 01/20/17 92.5 14.90 15.90
TWX 170120P00095000 P 01/20/17 95.0 17.30 18.25
TWX 170120P00097500 P 01/20/17 97.5 19.60 20.75
TWX 170120P00100000 P 01/20/17 100.0 21.15 23.45
TWX 170120P00105000 P 01/20/17 105.0 26.20 28.35
TWX 170120P00110000 P 01/20/17 110.0 30.75 33.25
TWX 170120P00115000 P 01/20/17 115.0 34.80 38.05
TWX 170120P00120000 P 01/20/17 120.0 39.90 43.05
TWX 170120P00125000 P 01/20/17 125.0 44.80 48.25
TWX 180119C00030000 C 01/19/18 30.0 45.50 50.35
TWX 180119C00032500 C 01/19/18 32.5 43.00 47.85
TWX 180119C00035000 C 01/19/18 35.0 40.50 45.35
TWX 180119C00037500 C 01/19/18 37.5 38.50 43.40
TWX 180119C00040000 C 01/19/18 40.0 36.00 40.95
TWX 180119C00042500 C 01/19/18 42.5 33.55 38.50
TWX 180119C00045000 C 01/19/18 45.0 31.50 36.45
TWX 180119C00047500 C 01/19/18 47.5 29.95 31.95
TWX 180119C00050000 C 01/19/18 50.0 27.75 29.40
TWX 180119C00052500 C 01/19/18 52.5 25.95 27.15
TWX 180119C00055000 C 01/19/18 55.0 23.80 24.85
TWX 180119C00057500 C 01/19/18 57.5 21.75 22.80
TWX 180119C00060000 C 01/19/18 60.0 19.70 20.75
TWX 180119C00062500 C 01/19/18 62.5 17.80 18.85
TWX 180119C00065000 C 01/19/18 65.0 15.95 17.00
TWX 180119C00067500 C 01/19/18 67.5 14.20 15.10
TWX 180119C00070000 C 01/19/18 70.0 12.60 13.55
TWX 180119C00072500 C 01/19/18 72.5 11.60 11.95
TWX 180119C00075000 C 01/19/18 75.0 10.15 10.50
TWX 180119C00077500 C 01/19/18 77.5 8.85 9.15
TWX 180119C00080000 C 01/19/18 80.0 7.60 7.85
TWX 180119C00082500 C 01/19/18 82.5 6.50 6.75
TWX 180119C00085000 C 01/19/18 85.0 5.50 5.75
TWX 180119C00087500 C 01/19/18 87.5 4.60 4.95
TWX 180119C00090000 C 01/19/18 90.0 3.85 4.20
TWX 180119C00095000 C 01/19/18 95.0 2.62 2.88
TWX 180119C00100000 C 01/19/18 100.0 1.73 1.94
TWX 180119C00105000 C 01/19/18 105.0 1.10 1.33
TWX 180119C00110000 C 01/19/18 110.0 0.68 0.92
TWX 180119C00115000 C 01/19/18 115.0 0.41 0.65
TWX 180119P00030000 P 01/19/18 30.0 0.34 0.56
TWX 180119P00032500 P 01/19/18 32.5 0.43 0.66
TWX 180119P00035000 P 01/19/18 35.0 0.54 0.78
TWX 180119P00037500 P 01/19/18 37.5 0.67 0.91
TWX 180119P00040000 P 01/19/18 40.0 0.83 1.06
TWX 180119P00042500 P 01/19/18 42.5 1.00 1.23
TWX 180119P00045000 P 01/19/18 45.0 1.18 1.43
TWX 180119P00047500 P 01/19/18 47.5 1.42 1.67
TWX 180119P00050000 P 01/19/18 50.0 1.68 1.95
TWX 180119P00052500 P 01/19/18 52.5 2.00 2.27
TWX 180119P00055000 P 01/19/18 55.0 2.37 2.65
TWX 180119P00057500 P 01/19/18 57.5 2.82 3.10
TWX 180119P00060000 P 01/19/18 60.0 3.25 3.60
TWX 180119P00062500 P 01/19/18 62.5 3.85 4.20
TWX 180119P00065000 P 01/19/18 65.0 4.50 4.85
TWX 180119P00067500 P 01/19/18 67.5 5.25 5.60
TWX 180119P00070000 P 01/19/18 70.0 6.10 6.40
TWX 180119P00072500 P 01/19/18 72.5 7.05 7.35
TWX 180119P00075000 P 01/19/18 75.0 8.05 8.40
TWX 180119P00077500 P 01/19/18 77.5 9.25 9.55
TWX 180119P00080000 P 01/19/18 80.0 10.50 10.85
TWX 180119P00082500 P 01/19/18 82.5 11.85 12.20
TWX 180119P00085000 P 01/19/18 85.0 13.35 13.70
TWX 180119P00087500 P 01/19/18 87.5 14.95 15.30
TWX 180119P00090000 P 01/19/18 90.0 16.65 17.00
TWX 180119P00095000 P 01/19/18 95.0 20.35 20.75
TWX 180119P00100000 P 01/19/18 100.0 24.20 25.30
TWX 180119P00105000 P 01/19/18 105.0 28.55 29.60
TWX 180119P00110000 P 01/19/18 110.0 32.60 35.00
TWX 180119P00115000 P 01/19/18 115.0 37.65 39.20

OPRA data is delayed 15 minutes.