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 (2014-05-09)Premium Content

Time Warner (TWX)
As of Aug 1 2014 11:01AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140808C00060000 C 08/08/14 60.0 21.00 25.40
TWX 140808C00065000 C 08/08/14 65.0 16.00 20.40
TWX 140808C00070000 C 08/08/14 70.0 11.00 15.40
TWX 140808C00072500 C 08/08/14 72.5 8.35 12.35
TWX 140808C00073000 C 08/08/14 73.0 7.85 11.85
TWX 140808C00073500 C 08/08/14 73.5 7.35 11.35
TWX 140808C00074000 C 08/08/14 74.0 7.00 11.15
TWX 140808C00074500 C 08/08/14 74.5 6.45 10.35
TWX 140808C00075000 C 08/08/14 75.0 6.00 10.10
TWX 140808C00076000 C 08/08/14 76.0 4.90 8.85
TWX 140808C00077000 C 08/08/14 77.0 4.00 8.05
TWX 140808C00078000 C 08/08/14 78.0 2.97 6.95
TWX 140808C00079000 C 08/08/14 79.0 3.20 4.70
TWX 140808C00080000 C 08/08/14 80.0 1.80 3.85
TWX 140808C00081000 C 08/08/14 81.0 1.90 3.35
TWX 140808C00082000 C 08/08/14 82.0 0.67 2.30
TWX 140808C00083000 C 08/08/14 83.0 0.54 1.70
TWX 140808C00084000 C 08/08/14 84.0 0.60 1.18
TWX 140808C00085000 C 08/08/14 85.0 0.00 0.91
TWX 140808C00086000 C 08/08/14 86.0 0.00 0.65
TWX 140808C00087000 C 08/08/14 87.0 0.00 0.40
TWX 140808C00088000 C 08/08/14 88.0 0.00 0.28
TWX 140808C00089000 C 08/08/14 89.0 0.05 0.25
TWX 140808C00090000 C 08/08/14 90.0 0.00 0.25
TWX 140808C00091000 C 08/08/14 91.0 0.00 0.25
TWX 140808C00092000 C 08/08/14 92.0 0.00 0.25
TWX 140808C00093000 C 08/08/14 93.0 0.00 0.25
TWX 140808C00094000 C 08/08/14 94.0 0.00 0.25
TWX 140808C00095000 C 08/08/14 95.0 0.00 0.25
TWX 140808C00096000 C 08/08/14 96.0 0.00 0.25
TWX 140808C00097000 C 08/08/14 97.0 0.00 0.25
TWX 140808C00098000 C 08/08/14 98.0 0.00 0.25
TWX 140808C00099000 C 08/08/14 99.0 0.00 0.25
TWX 140808C00100000 C 08/08/14 100.0 0.00 0.25
TWX 140808C00101000 C 08/08/14 101.0 0.00 0.25
TWX 140808C00105000 C 08/08/14 105.0 0.00 0.25
TWX 140808P00060000 P 08/08/14 60.0 0.00 0.25
TWX 140808P00065000 P 08/08/14 65.0 0.00 0.25
TWX 140808P00070000 P 08/08/14 70.0 0.00 0.25
TWX 140808P00072500 P 08/08/14 72.5 0.00 0.40
TWX 140808P00073000 P 08/08/14 73.0 0.00 0.30
TWX 140808P00073500 P 08/08/14 73.5 0.00 0.30
TWX 140808P00074000 P 08/08/14 74.0 0.00 0.30
TWX 140808P00074500 P 08/08/14 74.5 0.00 0.25
TWX 140808P00075000 P 08/08/14 75.0 0.00 0.25
TWX 140808P00076000 P 08/08/14 76.0 0.00 0.25
TWX 140808P00077000 P 08/08/14 77.0 0.00 0.25
TWX 140808P00078000 P 08/08/14 78.0 0.00 0.31
TWX 140808P00079000 P 08/08/14 79.0 0.00 0.43
TWX 140808P00080000 P 08/08/14 80.0 0.10 0.62
TWX 140808P00081000 P 08/08/14 81.0 0.00 0.89
TWX 140808P00082000 P 08/08/14 82.0 0.50 1.28
TWX 140808P00083000 P 08/08/14 83.0 0.64 1.47
TWX 140808P00084000 P 08/08/14 84.0 1.10 2.40
TWX 140808P00085000 P 08/08/14 85.0 1.80 3.15
TWX 140808P00086000 P 08/08/14 86.0 1.77 3.95
TWX 140808P00087000 P 08/08/14 87.0 1.96 5.30
TWX 140808P00088000 P 08/08/14 88.0 3.00 7.15
TWX 140808P00089000 P 08/08/14 89.0 4.00 8.00
TWX 140808P00090000 P 08/08/14 90.0 5.00 9.00
TWX 140808P00091000 P 08/08/14 91.0 6.00 10.00
TWX 140808P00092000 P 08/08/14 92.0 7.00 11.00
TWX 140808P00093000 P 08/08/14 93.0 8.00 12.10
TWX 140808P00094000 P 08/08/14 94.0 9.00 13.00
TWX 140808P00095000 P 08/08/14 95.0 10.00 14.00
TWX 140808P00096000 P 08/08/14 96.0 11.00 15.00
TWX 140808P00097000 P 08/08/14 97.0 12.00 16.00
TWX 140808P00098000 P 08/08/14 98.0 13.00 17.00
TWX 140808P00099000 P 08/08/14 99.0 14.00 18.15
TWX 140808P00100000 P 08/08/14 100.0 14.60 19.00
TWX 140808P00101000 P 08/08/14 101.0 15.60 20.00
TWX 140808P00105000 P 08/08/14 105.0 19.60 24.00
TWX 140816C00050000 C 08/16/14 50.0 30.90 35.00
TWX 140816C00055000 C 08/16/14 55.0 25.95 30.00
TWX 140816C00060000 C 08/16/14 60.0 20.90 24.85
TWX 140816C00062500 C 08/16/14 62.5 18.45 22.35
TWX 140816C00065000 C 08/16/14 65.0 15.95 19.85
TWX 140816C00067500 C 08/16/14 67.5 13.50 17.35
TWX 140816C00070000 C 08/16/14 70.0 11.00 14.85
TWX 140816C00072500 C 08/16/14 72.5 9.90 12.50
TWX 140816C00075000 C 08/16/14 75.0 6.55 8.70
TWX 140816C00077500 C 08/16/14 77.5 5.05 6.20
TWX 140816C00080000 C 08/16/14 80.0 3.40 4.15
TWX 140816C00081000 C 08/16/14 81.0 2.35 3.40
TWX 140816C00082500 C 08/16/14 82.5 1.55 2.41
TWX 140816C00084000 C 08/16/14 84.0 1.00 1.67
TWX 140816C00085000 C 08/16/14 85.0 0.85 1.23
TWX 140816C00086000 C 08/16/14 86.0 0.45 0.93
TWX 140816C00087500 C 08/16/14 87.5 0.35 0.50
TWX 140816C00089000 C 08/16/14 89.0 0.05 0.37
TWX 140816C00090000 C 08/16/14 90.0 0.20 0.29
TWX 140816C00091000 C 08/16/14 91.0 0.00 0.25
TWX 140816C00092500 C 08/16/14 92.5 0.05 0.25
TWX 140816C00095000 C 08/16/14 95.0 0.07 0.11
TWX 140816C00100000 C 08/16/14 100.0 0.01 0.11
TWX 140816C00105000 C 08/16/14 105.0 0.00 0.16
TWX 140816P00050000 P 08/16/14 50.0 0.00 0.25
TWX 140816P00055000 P 08/16/14 55.0 0.00 0.25
TWX 140816P00060000 P 08/16/14 60.0 0.00 0.25
TWX 140816P00062500 P 08/16/14 62.5 0.00 0.25
TWX 140816P00065000 P 08/16/14 65.0 0.00 0.25
TWX 140816P00067500 P 08/16/14 67.5 0.00 0.25
TWX 140816P00070000 P 08/16/14 70.0 0.00 0.20
TWX 140816P00072500 P 08/16/14 72.5 0.00 0.25
TWX 140816P00075000 P 08/16/14 75.0 0.00 0.28
TWX 140816P00077500 P 08/16/14 77.5 0.14 0.45
TWX 140816P00080000 P 08/16/14 80.0 0.63 0.87
TWX 140816P00081000 P 08/16/14 81.0 0.70 1.28
TWX 140816P00082500 P 08/16/14 82.5 1.26 1.67
TWX 140816P00084000 P 08/16/14 84.0 1.97 2.75
TWX 140816P00085000 P 08/16/14 85.0 2.53 3.45
TWX 140816P00086000 P 08/16/14 86.0 3.25 4.20
TWX 140816P00087500 P 08/16/14 87.5 4.40 5.40
TWX 140816P00089000 P 08/16/14 89.0 5.60 6.85
TWX 140816P00090000 P 08/16/14 90.0 6.45 7.85
TWX 140816P00091000 P 08/16/14 91.0 6.05 10.25
TWX 140816P00092500 P 08/16/14 92.5 7.60 11.10
TWX 140816P00095000 P 08/16/14 95.0 10.05 14.10
TWX 140816P00100000 P 08/16/14 100.0 15.10 19.00
TWX 140816P00105000 P 08/16/14 105.0 20.00 24.00
TWX 140822C00072500 C 08/22/14 72.5 8.60 12.35
TWX 140822C00073000 C 08/22/14 73.0 7.95 11.15
TWX 140822C00073500 C 08/22/14 73.5 7.55 11.40
TWX 140822C00074000 C 08/22/14 74.0 7.20 10.20
TWX 140822C00074500 C 08/22/14 74.5 6.75 10.45
TWX 140822C00075000 C 08/22/14 75.0 6.10 10.15
TWX 140822C00076000 C 08/22/14 76.0 5.15 9.35
TWX 140822C00077000 C 08/22/14 77.0 4.35 7.45
TWX 140822C00078000 C 08/22/14 78.0 3.55 6.45
TWX 140822C00079000 C 08/22/14 79.0 2.70 6.15
TWX 140822C00080000 C 08/22/14 80.0 1.98 5.40
TWX 140822C00081000 C 08/22/14 81.0 1.30 5.30
TWX 140822C00082000 C 08/22/14 82.0 0.60 3.55
TWX 140822C00083000 C 08/22/14 83.0 0.10 3.55
TWX 140822C00084000 C 08/22/14 84.0 0.00 2.70
TWX 140822C00085000 C 08/22/14 85.0 0.00 3.35
TWX 140822C00086000 C 08/22/14 86.0 0.00 1.94
TWX 140822C00087000 C 08/22/14 87.0 0.00 1.67
TWX 140822C00088000 C 08/22/14 88.0 0.00 1.10
TWX 140822C00089000 C 08/22/14 89.0 0.00 0.94
TWX 140822C00090000 C 08/22/14 90.0 0.00 0.43
TWX 140822C00091000 C 08/22/14 91.0 0.00 0.78
TWX 140822C00092000 C 08/22/14 92.0 0.00 0.71
TWX 140822C00093000 C 08/22/14 93.0 0.00 0.50
TWX 140822C00094000 C 08/22/14 94.0 0.00 0.50
TWX 140822C00095000 C 08/22/14 95.0 0.00 0.25
TWX 140822C00096000 C 08/22/14 96.0 0.00 0.50
TWX 140822C00097000 C 08/22/14 97.0 0.00 0.50
TWX 140822C00098000 C 08/22/14 98.0 0.00 0.50
TWX 140822C00099000 C 08/22/14 99.0 0.00 0.50
TWX 140822P00072500 P 08/22/14 72.5 0.00 0.50
TWX 140822P00073000 P 08/22/14 73.0 0.00 0.50
TWX 140822P00073500 P 08/22/14 73.5 0.00 0.50
TWX 140822P00074000 P 08/22/14 74.0 0.00 0.50
TWX 140822P00074500 P 08/22/14 74.5 0.00 0.85
TWX 140822P00075000 P 08/22/14 75.0 0.00 0.83
TWX 140822P00076000 P 08/22/14 76.0 0.00 0.92
TWX 140822P00077000 P 08/22/14 77.0 0.00 1.06
TWX 140822P00078000 P 08/22/14 78.0 0.00 1.22
TWX 140822P00079000 P 08/22/14 79.0 0.00 1.49
TWX 140822P00080000 P 08/22/14 80.0 0.00 1.74
TWX 140822P00081000 P 08/22/14 81.0 0.00 2.02
TWX 140822P00082000 P 08/22/14 82.0 0.00 2.70
TWX 140822P00083000 P 08/22/14 83.0 0.00 3.45
TWX 140822P00084000 P 08/22/14 84.0 0.45 3.55
TWX 140822P00085000 P 08/22/14 85.0 1.00 4.20
TWX 140822P00086000 P 08/22/14 86.0 1.62 4.90
TWX 140822P00087000 P 08/22/14 87.0 2.45 5.65
TWX 140822P00088000 P 08/22/14 88.0 3.20 7.10
TWX 140822P00089000 P 08/22/14 89.0 4.20 7.45
TWX 140822P00090000 P 08/22/14 90.0 5.00 9.25
TWX 140822P00091000 P 08/22/14 91.0 5.80 9.35
TWX 140822P00092000 P 08/22/14 92.0 6.75 10.30
TWX 140822P00093000 P 08/22/14 93.0 7.70 11.30
TWX 140822P00094000 P 08/22/14 94.0 9.00 13.00
TWX 140822P00095000 P 08/22/14 95.0 10.00 14.00
TWX 140822P00096000 P 08/22/14 96.0 11.00 15.00
TWX 140822P00097000 P 08/22/14 97.0 12.00 16.00
TWX 140822P00098000 P 08/22/14 98.0 13.00 17.15
TWX 140822P00099000 P 08/22/14 99.0 14.00 18.15
TWX 140829C00072500 C 08/29/14 72.5 8.60 12.40
TWX 140829C00073000 C 08/29/14 73.0 8.10 11.90
TWX 140829C00073500 C 08/29/14 73.5 7.60 10.75
TWX 140829C00074000 C 08/29/14 74.0 7.25 10.95
TWX 140829C00074500 C 08/29/14 74.5 6.80 10.50
TWX 140829C00075000 C 08/29/14 75.0 6.55 9.65
TWX 140829C00076000 C 08/29/14 76.0 5.50 8.45
TWX 140829C00077000 C 08/29/14 77.0 4.55 7.60
TWX 140829C00078000 C 08/29/14 78.0 3.80 7.50
TWX 140829C00079000 C 08/29/14 79.0 2.95 6.55
TWX 140829C00080000 C 08/29/14 80.0 2.20 5.60
TWX 140829C00081000 C 08/29/14 81.0 1.52 4.55
TWX 140829C00082000 C 08/29/14 82.0 1.40 4.20
TWX 140829C00083000 C 08/29/14 83.0 1.30 3.80
TWX 140829C00084000 C 08/29/14 84.0 0.66 3.25
TWX 140829C00085000 C 08/29/14 85.0 0.00 4.20
TWX 140829C00086000 C 08/29/14 86.0 0.17 1.88
TWX 140829C00087000 C 08/29/14 87.0 0.00 1.81
TWX 140829C00088000 C 08/29/14 88.0 0.00 1.66
TWX 140829C00089000 C 08/29/14 89.0 0.00 0.75
TWX 140829C00090000 C 08/29/14 90.0 0.00 0.96
TWX 140829C00091000 C 08/29/14 91.0 0.00 0.85
TWX 140829C00092000 C 08/29/14 92.0 0.00 0.50
TWX 140829C00093000 C 08/29/14 93.0 0.00 0.50
TWX 140829C00094000 C 08/29/14 94.0 0.00 0.29
TWX 140829C00095000 C 08/29/14 95.0 0.00 0.50
TWX 140829C00096000 C 08/29/14 96.0 0.00 0.50
TWX 140829C00097000 C 08/29/14 97.0 0.00 0.50
TWX 140829C00098000 C 08/29/14 98.0 0.00 0.50
TWX 140829C00099000 C 08/29/14 99.0 0.00 0.50
TWX 140829P00072500 P 08/29/14 72.5 0.00 0.80
TWX 140829P00073000 P 08/29/14 73.0 0.00 1.22
TWX 140829P00073500 P 08/29/14 73.5 0.00 0.91
TWX 140829P00074000 P 08/29/14 74.0 0.00 0.92
TWX 140829P00074500 P 08/29/14 74.5 0.00 0.97
TWX 140829P00075000 P 08/29/14 75.0 0.00 0.95
TWX 140829P00076000 P 08/29/14 76.0 0.00 1.20
TWX 140829P00077000 P 08/29/14 77.0 0.00 2.12
TWX 140829P00078000 P 08/29/14 78.0 0.00 1.50
TWX 140829P00079000 P 08/29/14 79.0 0.18 1.75
TWX 140829P00080000 P 08/29/14 80.0 0.27 3.25
TWX 140829P00081000 P 08/29/14 81.0 0.40 2.40
TWX 140829P00082000 P 08/29/14 82.0 0.05 2.78
TWX 140829P00083000 P 08/29/14 83.0 1.00 3.45
TWX 140829P00084000 P 08/29/14 84.0 1.48 4.65
TWX 140829P00085000 P 08/29/14 85.0 1.53 4.90
TWX 140829P00086000 P 08/29/14 86.0 2.58 5.90
TWX 140829P00087000 P 08/29/14 87.0 2.95 5.95
TWX 140829P00088000 P 08/29/14 88.0 3.70 7.45
TWX 140829P00089000 P 08/29/14 89.0 4.50 8.15
TWX 140829P00090000 P 08/29/14 90.0 5.50 9.00
TWX 140829P00091000 P 08/29/14 91.0 6.30 9.40
TWX 140829P00092000 P 08/29/14 92.0 7.15 10.35
TWX 140829P00093000 P 08/29/14 93.0 8.10 12.35
TWX 140829P00094000 P 08/29/14 94.0 9.10 13.30
TWX 140829P00095000 P 08/29/14 95.0 10.05 14.25
TWX 140829P00096000 P 08/29/14 96.0 11.00 15.25
TWX 140829P00097000 P 08/29/14 97.0 12.00 16.20
TWX 140829P00098000 P 08/29/14 98.0 13.00 17.20
TWX 140829P00099000 P 08/29/14 99.0 14.00 18.35
TWX 140905C00072500 C 09/05/14 72.5 8.65 12.45
TWX 140905C00073000 C 09/05/14 73.0 8.25 11.95
TWX 140905C00073500 C 09/05/14 73.5 7.70 11.45
TWX 140905C00074000 C 09/05/14 74.0 7.30 11.00
TWX 140905C00074500 C 09/05/14 74.5 7.30 10.55
TWX 140905C00075000 C 09/05/14 75.0 6.45 9.40
TWX 140905C00076000 C 09/05/14 76.0 5.85 9.30
TWX 140905C00077000 C 09/05/14 77.0 5.20 8.45
TWX 140905C00078000 C 09/05/14 78.0 4.15 7.35
TWX 140905C00079000 C 09/05/14 79.0 3.20 6.20
TWX 140905C00080000 C 09/05/14 80.0 2.89 5.85
TWX 140905C00081000 C 09/05/14 81.0 2.33 5.10
TWX 140905C00082000 C 09/05/14 82.0 2.10 4.35
TWX 140905C00083000 C 09/05/14 83.0 1.45 4.60
TWX 140905C00084000 C 09/05/14 84.0 0.96 4.30
TWX 140905C00085000 C 09/05/14 85.0 0.52 3.40
TWX 140905C00086000 C 09/05/14 86.0 0.22 2.40
TWX 140905C00087000 C 09/05/14 87.0 0.00 2.06
TWX 140905C00088000 C 09/05/14 88.0 0.00 1.77
TWX 140905C00089000 C 09/05/14 89.0 0.00 1.55
TWX 140905C00090000 C 09/05/14 90.0 0.00 0.76
TWX 140905C00091000 C 09/05/14 91.0 0.00 0.89
TWX 140905C00092000 C 09/05/14 92.0 0.00 0.49
TWX 140905C00093000 C 09/05/14 93.0 0.00 0.85
TWX 140905C00094000 C 09/05/14 94.0 0.00 0.50
TWX 140905C00095000 C 09/05/14 95.0 0.00 0.50
TWX 140905C00096000 C 09/05/14 96.0 0.00 0.50
TWX 140905C00097000 C 09/05/14 97.0 0.00 0.50
TWX 140905C00098000 C 09/05/14 98.0 0.00 0.50
TWX 140905C00099000 C 09/05/14 99.0 0.00 2.12
TWX 140905P00072500 P 09/05/14 72.5 0.00 0.94
TWX 140905P00073000 P 09/05/14 73.0 0.00 0.98
TWX 140905P00073500 P 09/05/14 73.5 0.00 1.03
TWX 140905P00074000 P 09/05/14 74.0 0.00 1.09
TWX 140905P00074500 P 09/05/14 74.5 0.00 1.90
TWX 140905P00075000 P 09/05/14 75.0 0.00 1.22
TWX 140905P00076000 P 09/05/14 76.0 0.00 1.28
TWX 140905P00077000 P 09/05/14 77.0 0.11 2.26
TWX 140905P00078000 P 09/05/14 78.0 0.24 1.79
TWX 140905P00079000 P 09/05/14 79.0 0.47 2.47
TWX 140905P00080000 P 09/05/14 80.0 0.63 3.25
TWX 140905P00081000 P 09/05/14 81.0 0.99 2.73
TWX 140905P00082000 P 09/05/14 82.0 1.34 3.25
TWX 140905P00083000 P 09/05/14 83.0 1.59 4.05
TWX 140905P00084000 P 09/05/14 84.0 2.08 5.00
TWX 140905P00085000 P 09/05/14 85.0 2.40 4.80
TWX 140905P00086000 P 09/05/14 86.0 2.89 5.80
TWX 140905P00087000 P 09/05/14 87.0 3.40 6.25
TWX 140905P00088000 P 09/05/14 88.0 4.05 6.95
TWX 140905P00089000 P 09/05/14 89.0 5.00 8.55
TWX 140905P00090000 P 09/05/14 90.0 5.50 8.75
TWX 140905P00091000 P 09/05/14 91.0 6.35 10.55
TWX 140905P00092000 P 09/05/14 92.0 7.25 11.50
TWX 140905P00093000 P 09/05/14 93.0 8.15 12.45
TWX 140905P00094000 P 09/05/14 94.0 9.10 13.35
TWX 140905P00095000 P 09/05/14 95.0 10.00 14.30
TWX 140905P00096000 P 09/05/14 96.0 11.00 15.30
TWX 140905P00097000 P 09/05/14 97.0 12.00 16.25
TWX 140905P00098000 P 09/05/14 98.0 13.00 17.25
TWX 140905P00099000 P 09/05/14 99.0 14.00 18.40
TWX 140912C00072500 C 09/12/14 72.5 8.80 13.00
TWX 140912C00073000 C 09/12/14 73.0 8.20 12.65
TWX 140912C00073500 C 09/12/14 73.5 7.80 12.00
TWX 140912C00074000 C 09/12/14 74.0 7.60 11.50
TWX 140912C00074500 C 09/12/14 74.5 7.00 11.00
TWX 140912C00075000 C 09/12/14 75.0 6.55 10.80
TWX 140912C00076000 C 09/12/14 76.0 5.85 10.00
TWX 140912C00077000 C 09/12/14 77.0 5.10 9.15
TWX 140912C00078000 C 09/12/14 78.0 4.05 8.30
TWX 140912C00079000 C 09/12/14 79.0 3.75 7.40
TWX 140912C00080000 C 09/12/14 80.0 2.87 6.75
TWX 140912C00081000 C 09/12/14 81.0 2.67 5.80
TWX 140912C00082000 C 09/12/14 82.0 2.10 5.20
TWX 140912C00083000 C 09/12/14 83.0 1.59 4.50
TWX 140912C00084000 C 09/12/14 84.0 1.15 4.05
TWX 140912C00085000 C 09/12/14 85.0 0.68 3.50
TWX 140912C00086000 C 09/12/14 86.0 0.53 3.10
TWX 140912C00087000 C 09/12/14 87.0 0.16 2.51
TWX 140912C00088000 C 09/12/14 88.0 0.00 2.33
TWX 140912C00089000 C 09/12/14 89.0 0.00 1.76
TWX 140912C00090000 C 09/12/14 90.0 0.00 1.49
TWX 140912C00091000 C 09/12/14 91.0 0.00 1.24
TWX 140912C00092000 C 09/12/14 92.0 0.00 1.05
TWX 140912C00093000 C 09/12/14 93.0 0.00 0.91
TWX 140912C00094000 C 09/12/14 94.0 0.00 0.81
TWX 140912C00095000 C 09/12/14 95.0 0.00 0.75
TWX 140912C00096000 C 09/12/14 96.0 0.00 0.71
TWX 140912C00097000 C 09/12/14 97.0 0.00 0.67
TWX 140912C00098000 C 09/12/14 98.0 0.00 0.66
TWX 140912C00099000 C 09/12/14 99.0 0.00 0.66
TWX 140912C00100000 C 09/12/14 100.0 0.00 0.66
TWX 140912C00101000 C 09/12/14 101.0 0.00 0.66
TWX 140912C00102000 C 09/12/14 102.0 0.00 0.65
TWX 140912P00072500 P 09/12/14 72.5 0.00 1.37
TWX 140912P00073000 P 09/12/14 73.0 0.00 1.44
TWX 140912P00073500 P 09/12/14 73.5 0.00 1.53
TWX 140912P00074000 P 09/12/14 74.0 0.00 1.61
TWX 140912P00074500 P 09/12/14 74.5 0.00 1.71
TWX 140912P00075000 P 09/12/14 75.0 0.00 2.45
TWX 140912P00076000 P 09/12/14 76.0 0.10 2.13
TWX 140912P00077000 P 09/12/14 77.0 0.10 2.48
TWX 140912P00078000 P 09/12/14 78.0 0.15 2.65
TWX 140912P00079000 P 09/12/14 79.0 0.69 3.05
TWX 140912P00080000 P 09/12/14 80.0 1.05 3.55
TWX 140912P00081000 P 09/12/14 81.0 1.15 4.05
TWX 140912P00082000 P 09/12/14 82.0 1.80 4.30
TWX 140912P00083000 P 09/12/14 83.0 1.97 4.90
TWX 140912P00084000 P 09/12/14 84.0 2.35 5.30
TWX 140912P00085000 P 09/12/14 85.0 2.89 6.35
TWX 140912P00086000 P 09/12/14 86.0 3.15 7.05
TWX 140912P00087000 P 09/12/14 87.0 3.70 7.45
TWX 140912P00088000 P 09/12/14 88.0 4.60 8.50
TWX 140912P00089000 P 09/12/14 89.0 5.05 9.10
TWX 140912P00090000 P 09/12/14 90.0 6.00 10.00
TWX 140912P00091000 P 09/12/14 91.0 7.00 11.00
TWX 140912P00092000 P 09/12/14 92.0 7.35 11.65
TWX 140912P00093000 P 09/12/14 93.0 8.35 12.80
TWX 140912P00094000 P 09/12/14 94.0 9.20 13.80
TWX 140912P00095000 P 09/12/14 95.0 10.15 14.60
TWX 140912P00096000 P 09/12/14 96.0 11.10 15.60
TWX 140912P00097000 P 09/12/14 97.0 12.05 16.60
TWX 140912P00098000 P 09/12/14 98.0 13.05 17.60
TWX 140912P00099000 P 09/12/14 99.0 14.00 18.50
TWX 140912P00100000 P 09/12/14 100.0 15.00 19.50
TWX 140912P00101000 P 09/12/14 101.0 16.00 20.50
TWX 140912P00102000 P 09/12/14 102.0 17.00 21.50
TWX 140920C00065000 C 09/20/14 65.0 16.00 20.00
TWX 140920C00070000 C 09/20/14 70.0 11.10 14.95
TWX 140920C00075000 C 09/20/14 75.0 7.90 9.15
TWX 140920C00077500 C 09/20/14 77.5 6.10 7.80
TWX 140920C00080000 C 09/20/14 80.0 4.75 5.65
TWX 140920C00082500 C 09/20/14 82.5 3.55 4.00
TWX 140920C00085000 C 09/20/14 85.0 2.11 3.15
TWX 140920C00087500 C 09/20/14 87.5 1.25 1.90
TWX 140920C00090000 C 09/20/14 90.0 0.60 1.18
TWX 140920C00092500 C 09/20/14 92.5 0.15 0.73
TWX 140920C00095000 C 09/20/14 95.0 0.15 0.33
TWX 140920C00100000 C 09/20/14 100.0 0.00 0.27
TWX 140920C00105000 C 09/20/14 105.0 0.00 0.25
TWX 140920C00110000 C 09/20/14 110.0 0.00 0.25
TWX 140920P00065000 P 09/20/14 65.0 0.00 0.25
TWX 140920P00070000 P 09/20/14 70.0 0.14 0.66
TWX 140920P00075000 P 09/20/14 75.0 0.48 1.20
TWX 140920P00077500 P 09/20/14 77.5 1.10 1.95
TWX 140920P00080000 P 09/20/14 80.0 1.35 2.80
TWX 140920P00082500 P 09/20/14 82.5 2.85 3.80
TWX 140920P00085000 P 09/20/14 85.0 3.95 5.30
TWX 140920P00087500 P 09/20/14 87.5 5.65 6.95
TWX 140920P00090000 P 09/20/14 90.0 7.50 8.80
TWX 140920P00092500 P 09/20/14 92.5 9.10 11.00
TWX 140920P00095000 P 09/20/14 95.0 10.70 14.35
TWX 140920P00100000 P 09/20/14 100.0 15.00 19.45
TWX 140920P00105000 P 09/20/14 105.0 20.00 24.40
TWX 140920P00110000 P 09/20/14 110.0 25.00 29.35
TWX 141018C00055000 C 10/18/14 55.0 25.95 30.00
TWX 141018C00060000 C 10/18/14 60.0 21.00 24.90
TWX 141018C00062500 C 10/18/14 62.5 18.60 22.00
TWX 141018C00065000 C 10/18/14 65.0 17.75 20.55
TWX 141018C00067500 C 10/18/14 67.5 13.85 17.00
TWX 141018C00070000 C 10/18/14 70.0 13.40 14.20
TWX 141018C00072500 C 10/18/14 72.5 11.25 12.00
TWX 141018C00075000 C 10/18/14 75.0 9.25 10.15
TWX 141018C00077500 C 10/18/14 77.5 7.65 8.25
TWX 141018C00080000 C 10/18/14 80.0 5.95 6.55
TWX 141018C00082500 C 10/18/14 82.5 4.45 5.00
TWX 141018C00085000 C 10/18/14 85.0 3.25 3.65
TWX 141018C00087500 C 10/18/14 87.5 2.15 2.38
TWX 141018C00090000 C 10/18/14 90.0 1.31 1.65
TWX 141018C00092500 C 10/18/14 92.5 0.66 1.02
TWX 141018C00095000 C 10/18/14 95.0 0.40 0.57
TWX 141018C00100000 C 10/18/14 100.0 0.00 0.20
TWX 141018C00105000 C 10/18/14 105.0 0.00 0.05
TWX 141018P00055000 P 10/18/14 55.0 0.00 0.07
TWX 141018P00060000 P 10/18/14 60.0 0.01 0.23
TWX 141018P00062500 P 10/18/14 62.5 0.02 0.30
TWX 141018P00065000 P 10/18/14 65.0 0.20 0.59
TWX 141018P00067500 P 10/18/14 67.5 0.29 0.75
TWX 141018P00070000 P 10/18/14 70.0 0.60 0.94
TWX 141018P00072500 P 10/18/14 72.5 0.92 1.35
TWX 141018P00075000 P 10/18/14 75.0 1.65 2.01
TWX 141018P00077500 P 10/18/14 77.5 2.18 2.70
TWX 141018P00080000 P 10/18/14 80.0 3.10 3.50
TWX 141018P00082500 P 10/18/14 82.5 4.10 4.65
TWX 141018P00085000 P 10/18/14 85.0 5.25 5.75
TWX 141018P00087500 P 10/18/14 87.5 6.50 7.50
TWX 141018P00090000 P 10/18/14 90.0 8.20 9.20
TWX 141018P00092500 P 10/18/14 92.5 10.15 11.00
TWX 141018P00095000 P 10/18/14 95.0 12.20 13.00
TWX 141018P00100000 P 10/18/14 100.0 15.15 18.00
TWX 141018P00105000 P 10/18/14 105.0 20.00 24.25
TWX 150117C00047500 C 01/17/15 47.5 33.35 37.60
TWX 150117C00050000 C 01/17/15 50.0 31.00 35.00
TWX 150117C00055000 C 01/17/15 55.0 25.85 30.05
TWX 150117C00060000 C 01/17/15 60.0 21.05 25.00
TWX 150117C00062500 C 01/17/15 62.5 18.75 22.20
TWX 150117C00065000 C 01/17/15 65.0 18.25 19.00
TWX 150117C00067500 C 01/17/15 67.5 16.00 16.80
TWX 150117C00070000 C 01/17/15 70.0 13.90 14.70
TWX 150117C00072500 C 01/17/15 72.5 11.90 12.65
TWX 150117C00075000 C 01/17/15 75.0 10.05 10.85
TWX 150117C00077500 C 01/17/15 77.5 8.25 9.05
TWX 150117C00080000 C 01/17/15 80.0 6.75 7.50
TWX 150117C00082500 C 01/17/15 82.5 5.35 6.05
TWX 150117C00085000 C 01/17/15 85.0 4.50 4.70
TWX 150117C00087500 C 01/17/15 87.5 3.15 3.55
TWX 150117C00090000 C 01/17/15 90.0 2.07 2.55
TWX 150117C00092500 C 01/17/15 92.5 1.36 1.74
TWX 150117C00095000 C 01/17/15 95.0 1.00 1.16
TWX 150117C00100000 C 01/17/15 100.0 0.19 0.50
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.19
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.07
TWX 150117P00050000 P 01/17/15 50.0 0.04 0.11
TWX 150117P00055000 P 01/17/15 55.0 0.00 0.30
TWX 150117P00060000 P 01/17/15 60.0 0.16 0.52
TWX 150117P00062500 P 01/17/15 62.5 0.30 0.72
TWX 150117P00065000 P 01/17/15 65.0 0.53 0.97
TWX 150117P00067500 P 01/17/15 67.5 0.84 1.32
TWX 150117P00070000 P 01/17/15 70.0 1.29 1.77
TWX 150117P00072500 P 01/17/15 72.5 1.75 2.25
TWX 150117P00075000 P 01/17/15 75.0 2.37 2.98
TWX 150117P00077500 P 01/17/15 77.5 3.15 3.75
TWX 150117P00080000 P 01/17/15 80.0 4.25 4.85
TWX 150117P00082500 P 01/17/15 82.5 5.30 5.85
TWX 150117P00085000 P 01/17/15 85.0 6.50 7.25
TWX 150117P00087500 P 01/17/15 87.5 7.95 8.50
TWX 150117P00090000 P 01/17/15 90.0 9.35 10.05
TWX 150117P00092500 P 01/17/15 92.5 11.05 11.80
TWX 150117P00095000 P 01/17/15 95.0 12.95 13.95
TWX 150117P00100000 P 01/17/15 100.0 16.50 18.80
TWX 150117P00105000 P 01/17/15 105.0 20.90 24.65
TWX 160115C00035000 C 01/15/16 35.0 45.80 50.30
TWX 160115C00037500 C 01/15/16 37.5 43.30 47.80
TWX 160115C00040000 C 01/15/16 40.0 40.80 45.40
TWX 160115C00042500 C 01/15/16 42.5 38.00 42.80
TWX 160115C00045000 C 01/15/16 45.0 35.65 40.30
TWX 160115C00047500 C 01/15/16 47.5 33.05 37.85
TWX 160115C00050000 C 01/15/16 50.0 30.70 35.40
TWX 160115C00055000 C 01/15/16 55.0 26.10 30.55
TWX 160115C00060000 C 01/15/16 60.0 23.40 24.80
TWX 160115C00062500 C 01/15/16 62.5 21.25 22.55
TWX 160115C00065000 C 01/15/16 65.0 19.15 20.40
TWX 160115C00067500 C 01/15/16 67.5 17.15 18.50
TWX 160115C00070000 C 01/15/16 70.0 15.20 16.65
TWX 160115C00072500 C 01/15/16 72.5 13.40 14.70
TWX 160115C00075000 C 01/15/16 75.0 11.65 13.15
TWX 160115C00077500 C 01/15/16 77.5 10.05 11.65
TWX 160115C00080000 C 01/15/16 80.0 8.55 9.85
TWX 160115C00082500 C 01/15/16 82.5 7.15 8.40
TWX 160115C00085000 C 01/15/16 85.0 5.90 7.15
TWX 160115C00087500 C 01/15/16 87.5 4.75 6.00
TWX 160115C00090000 C 01/15/16 90.0 4.05 4.95
TWX 160115C00092500 C 01/15/16 92.5 3.10 4.05
TWX 160115C00095000 C 01/15/16 95.0 2.30 3.20
TWX 160115C00100000 C 01/15/16 100.0 1.29 1.95
TWX 160115C00105000 C 01/15/16 105.0 0.40 1.18
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.10
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.13
TWX 160115P00040000 P 01/15/16 40.0 0.00 0.21
TWX 160115P00042500 P 01/15/16 42.5 0.01 0.32
TWX 160115P00045000 P 01/15/16 45.0 0.06 0.46
TWX 160115P00047500 P 01/15/16 47.5 0.12 0.61
TWX 160115P00050000 P 01/15/16 50.0 0.22 0.77
TWX 160115P00055000 P 01/15/16 55.0 0.61 1.22
TWX 160115P00060000 P 01/15/16 60.0 1.15 1.93
TWX 160115P00062500 P 01/15/16 62.5 1.53 2.39
TWX 160115P00065000 P 01/15/16 65.0 1.98 2.96
TWX 160115P00067500 P 01/15/16 67.5 2.75 3.45
TWX 160115P00070000 P 01/15/16 70.0 3.40 4.15
TWX 160115P00072500 P 01/15/16 72.5 3.85 4.85
TWX 160115P00075000 P 01/15/16 75.0 4.55 5.75
TWX 160115P00077500 P 01/15/16 77.5 5.70 6.70
TWX 160115P00080000 P 01/15/16 80.0 6.40 7.75
TWX 160115P00082500 P 01/15/16 82.5 7.55 8.90
TWX 160115P00085000 P 01/15/16 85.0 8.70 10.05
TWX 160115P00087500 P 01/15/16 87.5 10.10 11.65
TWX 160115P00090000 P 01/15/16 90.0 11.35 13.10
TWX 160115P00092500 P 01/15/16 92.5 12.90 14.70
TWX 160115P00095000 P 01/15/16 95.0 14.60 16.40
TWX 160115P00100000 P 01/15/16 100.0 18.35 20.20
TWX 160115P00105000 P 01/15/16 105.0 22.55 24.40

OPRA data is delayed 15 minutes.