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 (2016-02-05)Premium Content

Time Warner (TWX)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160219C00032500 C 02/19/16 32.5 27.55 30.65
TWX 160219C00035000 C 02/19/16 35.0 24.90 28.55
TWX 160219C00037500 C 02/19/16 37.5 22.40 26.00
TWX 160219C00040000 C 02/19/16 40.0 20.55 23.70
TWX 160219C00042500 C 02/19/16 42.5 17.55 21.15
TWX 160219C00045000 C 02/19/16 45.0 15.55 18.70
TWX 160219C00047500 C 02/19/16 47.5 12.45 15.30
TWX 160219C00048000 C 02/19/16 48.0 12.55 15.25
TWX 160219C00049000 C 02/19/16 49.0 11.55 14.05
TWX 160219C00050000 C 02/19/16 50.0 10.50 13.00
TWX 160219C00051000 C 02/19/16 51.0 9.25 12.05
TWX 160219C00052000 C 02/19/16 52.0 8.25 11.25
TWX 160219C00053000 C 02/19/16 53.0 7.30 10.15
TWX 160219C00054000 C 02/19/16 54.0 6.30 9.15
TWX 160219C00055000 C 02/19/16 55.0 6.10 7.70
TWX 160219C00055500 C 02/19/16 55.5 5.10 7.30
TWX 160219C00056000 C 02/19/16 56.0 4.75 6.80
TWX 160219C00056500 C 02/19/16 56.5 4.35 6.40
TWX 160219C00057000 C 02/19/16 57.0 4.80 5.90
TWX 160219C00057500 C 02/19/16 57.5 4.55 5.50
TWX 160219C00058000 C 02/19/16 58.0 4.10 4.80
TWX 160219C00058500 C 02/19/16 58.5 3.65 4.35
TWX 160219C00059000 C 02/19/16 59.0 3.40 3.85
TWX 160219C00059500 C 02/19/16 59.5 2.87 3.45
TWX 160219C00060000 C 02/19/16 60.0 2.50 2.99
TWX 160219C00060500 C 02/19/16 60.5 2.35 2.59
TWX 160219C00061000 C 02/19/16 61.0 2.02 2.25
TWX 160219C00061500 C 02/19/16 61.5 1.71 1.91
TWX 160219C00062000 C 02/19/16 62.0 1.42 1.67
TWX 160219C00062500 C 02/19/16 62.5 1.18 1.30
TWX 160219C00063000 C 02/19/16 63.0 0.97 1.10
TWX 160219C00063500 C 02/19/16 63.5 0.77 0.94
TWX 160219C00064000 C 02/19/16 64.0 0.64 0.89
TWX 160219C00064500 C 02/19/16 64.5 0.49 0.78
TWX 160219C00065000 C 02/19/16 65.0 0.40 0.51
TWX 160219C00065500 C 02/19/16 65.5 0.29 0.41
TWX 160219C00066000 C 02/19/16 66.0 0.22 0.44
TWX 160219C00066500 C 02/19/16 66.5 0.18 0.28
TWX 160219C00067000 C 02/19/16 67.0 0.16 0.25
TWX 160219C00067500 C 02/19/16 67.5 0.14 0.20
TWX 160219C00068000 C 02/19/16 68.0 0.10 0.20
TWX 160219C00068500 C 02/19/16 68.5 0.08 0.16
TWX 160219C00069000 C 02/19/16 69.0 0.08 0.19
TWX 160219C00069500 C 02/19/16 69.5 0.07 0.15
TWX 160219C00070000 C 02/19/16 70.0 0.05 0.16
TWX 160219C00070500 C 02/19/16 70.5 0.05 0.16
TWX 160219C00071000 C 02/19/16 71.0 0.06 0.10
TWX 160219C00071500 C 02/19/16 71.5 0.04 0.17
TWX 160219C00072000 C 02/19/16 72.0 0.02 0.14
TWX 160219C00072500 C 02/19/16 72.5 0.03 0.18
TWX 160219C00073000 C 02/19/16 73.0 0.01 0.12
TWX 160219C00073500 C 02/19/16 73.5 0.02 0.12
TWX 160219C00074000 C 02/19/16 74.0 0.02 0.13
TWX 160219C00074500 C 02/19/16 74.5 0.01 0.14
TWX 160219C00075000 C 02/19/16 75.0 0.02 0.07
TWX 160219C00075500 C 02/19/16 75.5 0.01 0.12
TWX 160219C00076000 C 02/19/16 76.0 0.01 0.12
TWX 160219C00076500 C 02/19/16 76.5 0.01 0.10
TWX 160219C00077000 C 02/19/16 77.0 0.01 0.14
TWX 160219C00077500 C 02/19/16 77.5 0.00 0.11
TWX 160219C00078000 C 02/19/16 78.0 0.00 0.14
TWX 160219C00078500 C 02/19/16 78.5 0.00 0.15
TWX 160219C00079000 C 02/19/16 79.0 0.00 0.15
TWX 160219C00079500 C 02/19/16 79.5 0.00 0.16
TWX 160219C00080000 C 02/19/16 80.0 0.00 0.10
TWX 160219C00081000 C 02/19/16 81.0 0.00 0.15
TWX 160219C00082000 C 02/19/16 82.0 0.00 0.16
TWX 160219C00082500 C 02/19/16 82.5 0.01 0.15
TWX 160219C00083000 C 02/19/16 83.0 0.00 0.16
TWX 160219C00084000 C 02/19/16 84.0 0.00 0.16
TWX 160219C00085000 C 02/19/16 85.0 0.00 0.05
TWX 160219C00086000 C 02/19/16 86.0 0.00 0.13
TWX 160219C00087000 C 02/19/16 87.0 0.00 0.15
TWX 160219C00087500 C 02/19/16 87.5 0.00 0.14
TWX 160219C00088000 C 02/19/16 88.0 0.00 0.16
TWX 160219C00089000 C 02/19/16 89.0 0.00 0.13
TWX 160219C00090000 C 02/19/16 90.0 0.00 0.09
TWX 160219C00091000 C 02/19/16 91.0 0.00 0.16
TWX 160219C00092000 C 02/19/16 92.0 0.00 0.14
TWX 160219C00092500 C 02/19/16 92.5 0.00 0.16
TWX 160219C00093000 C 02/19/16 93.0 0.00 0.17
TWX 160219C00094000 C 02/19/16 94.0 0.00 0.17
TWX 160219C00095000 C 02/19/16 95.0 0.00 0.09
TWX 160219C00096000 C 02/19/16 96.0 0.00 0.09
TWX 160219C00097000 C 02/19/16 97.0 0.00 0.37
TWX 160219C00097500 C 02/19/16 97.5 0.00 0.37
TWX 160219C00098000 C 02/19/16 98.0 0.00 0.37
TWX 160219C00099000 C 02/19/16 99.0 0.00 0.37
TWX 160219C00100000 C 02/19/16 100.0 0.00 0.09
TWX 160219C00101000 C 02/19/16 101.0 0.00 0.38
TWX 160219C00102000 C 02/19/16 102.0 0.00 0.38
TWX 160219C00103000 C 02/19/16 103.0 0.00 0.38
TWX 160219C00104000 C 02/19/16 104.0 0.00 0.38
TWX 160219C00105000 C 02/19/16 105.0 0.00 0.38
TWX 160219P00032500 P 02/19/16 32.5 0.00 0.38
TWX 160219P00035000 P 02/19/16 35.0 0.00 0.34
TWX 160219P00037500 P 02/19/16 37.5 0.00 0.34
TWX 160219P00040000 P 02/19/16 40.0 0.00 0.19
TWX 160219P00042500 P 02/19/16 42.5 0.00 0.16
TWX 160219P00045000 P 02/19/16 45.0 0.00 0.40
TWX 160219P00047500 P 02/19/16 47.5 0.00 0.18
TWX 160219P00048000 P 02/19/16 48.0 0.00 0.18
TWX 160219P00049000 P 02/19/16 49.0 0.00 0.15
TWX 160219P00050000 P 02/19/16 50.0 0.00 0.12
TWX 160219P00051000 P 02/19/16 51.0 0.00 0.15
TWX 160219P00052000 P 02/19/16 52.0 0.06 0.13
TWX 160219P00053000 P 02/19/16 53.0 0.02 0.17
TWX 160219P00054000 P 02/19/16 54.0 0.02 0.16
TWX 160219P00055000 P 02/19/16 55.0 0.03 0.16
TWX 160219P00055500 P 02/19/16 55.5 0.01 0.20
TWX 160219P00056000 P 02/19/16 56.0 0.08 0.21
TWX 160219P00056500 P 02/19/16 56.5 0.11 0.23
TWX 160219P00057000 P 02/19/16 57.0 0.11 0.26
TWX 160219P00057500 P 02/19/16 57.5 0.15 0.24
TWX 160219P00058000 P 02/19/16 58.0 0.20 0.29
TWX 160219P00058500 P 02/19/16 58.5 0.24 0.39
TWX 160219P00059000 P 02/19/16 59.0 0.22 0.45
TWX 160219P00059500 P 02/19/16 59.5 0.30 0.53
TWX 160219P00060000 P 02/19/16 60.0 0.50 0.65
TWX 160219P00060500 P 02/19/16 60.5 0.62 0.86
TWX 160219P00061000 P 02/19/16 61.0 0.73 1.01
TWX 160219P00061500 P 02/19/16 61.5 0.92 1.23
TWX 160219P00062000 P 02/19/16 62.0 1.15 1.47
TWX 160219P00062500 P 02/19/16 62.5 1.38 1.75
TWX 160219P00063000 P 02/19/16 63.0 1.66 1.97
TWX 160219P00063500 P 02/19/16 63.5 2.00 2.38
TWX 160219P00064000 P 02/19/16 64.0 2.35 2.75
TWX 160219P00064500 P 02/19/16 64.5 2.61 3.15
TWX 160219P00065000 P 02/19/16 65.0 2.96 3.55
TWX 160219P00065500 P 02/19/16 65.5 3.35 4.00
TWX 160219P00066000 P 02/19/16 66.0 3.80 4.45
TWX 160219P00066500 P 02/19/16 66.5 4.25 4.90
TWX 160219P00067000 P 02/19/16 67.0 4.60 5.35
TWX 160219P00067500 P 02/19/16 67.5 5.05 6.60
TWX 160219P00068000 P 02/19/16 68.0 5.45 7.20
TWX 160219P00068500 P 02/19/16 68.5 5.70 7.90
TWX 160219P00069000 P 02/19/16 69.0 6.45 7.35
TWX 160219P00069500 P 02/19/16 69.5 6.65 8.60
TWX 160219P00070000 P 02/19/16 70.0 7.10 9.05
TWX 160219P00070500 P 02/19/16 70.5 7.60 9.55
TWX 160219P00071000 P 02/19/16 71.0 8.10 10.10
TWX 160219P00071500 P 02/19/16 71.5 8.65 10.85
TWX 160219P00072000 P 02/19/16 72.0 9.40 11.05
TWX 160219P00072500 P 02/19/16 72.5 9.60 12.00
TWX 160219P00073000 P 02/19/16 73.0 10.30 12.35
TWX 160219P00073500 P 02/19/16 73.5 10.80 12.55
TWX 160219P00074000 P 02/19/16 74.0 10.90 13.05
TWX 160219P00074500 P 02/19/16 74.5 11.85 13.55
TWX 160219P00075000 P 02/19/16 75.0 11.75 14.45
TWX 160219P00075500 P 02/19/16 75.5 12.95 15.05
TWX 160219P00076000 P 02/19/16 76.0 13.05 15.45
TWX 160219P00076500 P 02/19/16 76.5 13.15 16.25
TWX 160219P00077000 P 02/19/16 77.0 14.05 16.65
TWX 160219P00077500 P 02/19/16 77.5 14.55 17.10
TWX 160219P00078000 P 02/19/16 78.0 14.50 17.75
TWX 160219P00078500 P 02/19/16 78.5 15.90 18.10
TWX 160219P00079000 P 02/19/16 79.0 15.45 18.75
TWX 160219P00079500 P 02/19/16 79.5 16.60 19.25
TWX 160219P00080000 P 02/19/16 80.0 17.05 19.05
TWX 160219P00081000 P 02/19/16 81.0 17.45 21.00
TWX 160219P00082000 P 02/19/16 82.0 18.25 22.00
TWX 160219P00082500 P 02/19/16 82.5 18.75 22.60
TWX 160219P00083000 P 02/19/16 83.0 19.25 23.00
TWX 160219P00084000 P 02/19/16 84.0 20.30 24.00
TWX 160219P00085000 P 02/19/16 85.0 21.50 25.00
TWX 160219P00086000 P 02/19/16 86.0 22.25 26.00
TWX 160219P00087000 P 02/19/16 87.0 23.90 27.00
TWX 160219P00087500 P 02/19/16 87.5 24.05 27.50
TWX 160219P00088000 P 02/19/16 88.0 24.50 28.00
TWX 160219P00089000 P 02/19/16 89.0 26.10 29.00
TWX 160219P00090000 P 02/19/16 90.0 26.40 30.00
TWX 160219P00091000 P 02/19/16 91.0 27.50 31.05
TWX 160219P00092000 P 02/19/16 92.0 28.85 32.05
TWX 160219P00092500 P 02/19/16 92.5 28.75 32.55
TWX 160219P00093000 P 02/19/16 93.0 30.05 33.05
TWX 160219P00094000 P 02/19/16 94.0 30.75 34.05
TWX 160219P00095000 P 02/19/16 95.0 31.25 35.00
TWX 160219P00096000 P 02/19/16 96.0 31.70 36.00
TWX 160219P00097000 P 02/19/16 97.0 32.60 37.00
TWX 160219P00097500 P 02/19/16 97.5 32.80 37.00
TWX 160219P00098000 P 02/19/16 98.0 33.65 38.00
TWX 160219P00099000 P 02/19/16 99.0 34.60 39.00
TWX 160219P00100000 P 02/19/16 100.0 35.45 39.90
TWX 160219P00101000 P 02/19/16 101.0 36.45 40.90
TWX 160219P00102000 P 02/19/16 102.0 37.50 42.00
TWX 160219P00103000 P 02/19/16 103.0 38.50 43.00
TWX 160219P00104000 P 02/19/16 104.0 39.35 43.80
TWX 160219P00105000 P 02/19/16 105.0 40.45 45.00
TWX 160226C00045000 C 02/26/16 45.0 14.95 18.45
TWX 160226C00046000 C 02/26/16 46.0 13.95 17.40
TWX 160226C00047000 C 02/26/16 47.0 12.95 16.40
TWX 160226C00048000 C 02/26/16 48.0 11.95 15.40
TWX 160226C00049000 C 02/26/16 49.0 10.95 14.40
TWX 160226C00050000 C 02/26/16 50.0 10.00 13.45
TWX 160226C00051000 C 02/26/16 51.0 9.00 12.35
TWX 160226C00052000 C 02/26/16 52.0 8.00 11.35
TWX 160226C00053000 C 02/26/16 53.0 7.10 10.45
TWX 160226C00054000 C 02/26/16 54.0 6.10 9.35
TWX 160226C00054500 C 02/26/16 54.5 5.80 8.65
TWX 160226C00055000 C 02/26/16 55.0 6.40 8.65
TWX 160226C00055500 C 02/26/16 55.5 4.70 8.05
TWX 160226C00056000 C 02/26/16 56.0 6.10 7.05
TWX 160226C00056500 C 02/26/16 56.5 5.65 6.25
TWX 160226C00057000 C 02/26/16 57.0 5.20 5.90
TWX 160226C00057500 C 02/26/16 57.5 4.80 5.50
TWX 160226C00058000 C 02/26/16 58.0 4.40 5.05
TWX 160226C00058500 C 02/26/16 58.5 4.00 4.65
TWX 160226C00059000 C 02/26/16 59.0 3.60 4.20
TWX 160226C00059500 C 02/26/16 59.5 3.25 3.85
TWX 160226C00060000 C 02/26/16 60.0 3.05 3.40
TWX 160226C00060500 C 02/26/16 60.5 2.74 3.15
TWX 160226C00061000 C 02/26/16 61.0 2.35 2.81
TWX 160226C00061500 C 02/26/16 61.5 2.06 2.47
TWX 160226C00062000 C 02/26/16 62.0 1.76 2.36
TWX 160226C00062500 C 02/26/16 62.5 1.58 2.11
TWX 160226C00063000 C 02/26/16 63.0 1.34 1.87
TWX 160226C00063500 C 02/26/16 63.5 1.07 1.65
TWX 160226C00064000 C 02/26/16 64.0 0.95 1.38
TWX 160226C00064500 C 02/26/16 64.5 0.79 1.28
TWX 160226C00065000 C 02/26/16 65.0 0.70 0.99
TWX 160226C00065500 C 02/26/16 65.5 0.56 0.94
TWX 160226C00066000 C 02/26/16 66.0 0.53 0.75
TWX 160226C00066500 C 02/26/16 66.5 0.44 0.66
TWX 160226C00067000 C 02/26/16 67.0 0.31 0.69
TWX 160226C00067500 C 02/26/16 67.5 0.29 0.51
TWX 160226C00068000 C 02/26/16 68.0 0.20 0.46
TWX 160226C00068500 C 02/26/16 68.5 0.19 0.41
TWX 160226C00069000 C 02/26/16 69.0 0.17 0.37
TWX 160226C00069500 C 02/26/16 69.5 0.13 0.32
TWX 160226C00070000 C 02/26/16 70.0 0.10 0.30
TWX 160226C00070500 C 02/26/16 70.5 0.08 0.27
TWX 160226C00071000 C 02/26/16 71.0 0.09 0.26
TWX 160226C00071500 C 02/26/16 71.5 0.04 0.25
TWX 160226C00072000 C 02/26/16 72.0 0.00 0.25
TWX 160226C00072500 C 02/26/16 72.5 0.01 0.25
TWX 160226C00073000 C 02/26/16 73.0 0.04 0.22
TWX 160226C00073500 C 02/26/16 73.5 0.04 0.20
TWX 160226C00074000 C 02/26/16 74.0 0.00 0.25
TWX 160226C00074500 C 02/26/16 74.5 0.00 0.25
TWX 160226C00075000 C 02/26/16 75.0 0.00 0.25
TWX 160226C00075500 C 02/26/16 75.5 0.00 0.25
TWX 160226C00076000 C 02/26/16 76.0 0.00 0.25
TWX 160226C00076500 C 02/26/16 76.5 0.00 0.25
TWX 160226C00077000 C 02/26/16 77.0 0.00 0.25
TWX 160226C00078000 C 02/26/16 78.0 0.00 0.25
TWX 160226C00079000 C 02/26/16 79.0 0.00 0.25
TWX 160226C00080000 C 02/26/16 80.0 0.00 0.25
TWX 160226C00081000 C 02/26/16 81.0 0.00 0.25
TWX 160226C00082000 C 02/26/16 82.0 0.00 0.25
TWX 160226C00083000 C 02/26/16 83.0 0.00 0.25
TWX 160226C00084000 C 02/26/16 84.0 0.00 0.25
TWX 160226C00085000 C 02/26/16 85.0 0.00 0.25
TWX 160226C00086000 C 02/26/16 86.0 0.00 0.25
TWX 160226C00087000 C 02/26/16 87.0 0.00 0.25
TWX 160226C00088000 C 02/26/16 88.0 0.00 0.25
TWX 160226C00089000 C 02/26/16 89.0 0.00 0.38
TWX 160226C00090000 C 02/26/16 90.0 0.00 0.38
TWX 160226C00095000 C 02/26/16 95.0 0.00 0.38
TWX 160226C00100000 C 02/26/16 100.0 0.00 0.38
TWX 160226C00105000 C 02/26/16 105.0 0.00 0.38
TWX 160226P00045000 P 02/26/16 45.0 0.00 0.25
TWX 160226P00046000 P 02/26/16 46.0 0.00 0.25
TWX 160226P00047000 P 02/26/16 47.0 0.00 0.25
TWX 160226P00048000 P 02/26/16 48.0 0.00 0.25
TWX 160226P00049000 P 02/26/16 49.0 0.00 0.25
TWX 160226P00050000 P 02/26/16 50.0 0.00 0.25
TWX 160226P00051000 P 02/26/16 51.0 0.00 0.23
TWX 160226P00052000 P 02/26/16 52.0 0.00 0.25
TWX 160226P00053000 P 02/26/16 53.0 0.06 0.26
TWX 160226P00054000 P 02/26/16 54.0 0.10 0.31
TWX 160226P00054500 P 02/26/16 54.5 0.15 0.34
TWX 160226P00055000 P 02/26/16 55.0 0.18 0.38
TWX 160226P00055500 P 02/26/16 55.5 0.19 0.43
TWX 160226P00056000 P 02/26/16 56.0 0.24 0.49
TWX 160226P00056500 P 02/26/16 56.5 0.25 0.56
TWX 160226P00057000 P 02/26/16 57.0 0.45 0.64
TWX 160226P00057500 P 02/26/16 57.5 0.50 0.73
TWX 160226P00058000 P 02/26/16 58.0 0.54 0.83
TWX 160226P00058500 P 02/26/16 58.5 0.64 0.95
TWX 160226P00059000 P 02/26/16 59.0 0.76 1.08
TWX 160226P00059500 P 02/26/16 59.5 0.89 1.23
TWX 160226P00060000 P 02/26/16 60.0 1.04 1.40
TWX 160226P00060500 P 02/26/16 60.5 1.21 1.59
TWX 160226P00061000 P 02/26/16 61.0 1.37 1.76
TWX 160226P00061500 P 02/26/16 61.5 1.58 2.04
TWX 160226P00062000 P 02/26/16 62.0 1.81 2.30
TWX 160226P00062500 P 02/26/16 62.5 2.15 2.58
TWX 160226P00063000 P 02/26/16 63.0 2.46 2.89
TWX 160226P00063500 P 02/26/16 63.5 2.80 3.25
TWX 160226P00064000 P 02/26/16 64.0 3.00 3.60
TWX 160226P00064500 P 02/26/16 64.5 3.45 3.75
TWX 160226P00065000 P 02/26/16 65.0 3.70 4.35
TWX 160226P00065500 P 02/26/16 65.5 4.10 4.75
TWX 160226P00066000 P 02/26/16 66.0 4.50 5.15
TWX 160226P00066500 P 02/26/16 66.5 4.90 5.55
TWX 160226P00067000 P 02/26/16 67.0 5.30 6.00
TWX 160226P00067500 P 02/26/16 67.5 5.70 6.45
TWX 160226P00068000 P 02/26/16 68.0 6.20 6.90
TWX 160226P00068500 P 02/26/16 68.5 6.65 7.35
TWX 160226P00069000 P 02/26/16 69.0 7.10 7.80
TWX 160226P00069500 P 02/26/16 69.5 7.30 8.30
TWX 160226P00070000 P 02/26/16 70.0 7.50 9.85
TWX 160226P00070500 P 02/26/16 70.5 8.15 10.55
TWX 160226P00071000 P 02/26/16 71.0 8.45 11.00
TWX 160226P00071500 P 02/26/16 71.5 8.60 11.95
TWX 160226P00072000 P 02/26/16 72.0 8.45 12.00
TWX 160226P00072500 P 02/26/16 72.5 8.95 12.65
TWX 160226P00073000 P 02/26/16 73.0 9.40 13.00
TWX 160226P00073500 P 02/26/16 73.5 9.90 13.90
TWX 160226P00074000 P 02/26/16 74.0 10.40 14.00
TWX 160226P00074500 P 02/26/16 74.5 11.20 14.80
TWX 160226P00075000 P 02/26/16 75.0 11.40 15.00
TWX 160226P00075500 P 02/26/16 75.5 12.35 15.00
TWX 160226P00076000 P 02/26/16 76.0 12.10 16.00
TWX 160226P00076500 P 02/26/16 76.5 12.60 16.55
TWX 160226P00077000 P 02/26/16 77.0 13.10 17.00
TWX 160226P00078000 P 02/26/16 78.0 13.95 18.00
TWX 160226P00079000 P 02/26/16 79.0 15.15 19.00
TWX 160226P00080000 P 02/26/16 80.0 16.20 20.00
TWX 160226P00081000 P 02/26/16 81.0 17.45 21.40
TWX 160226P00082000 P 02/26/16 82.0 18.10 22.00
TWX 160226P00083000 P 02/26/16 83.0 19.00 23.00
TWX 160226P00084000 P 02/26/16 84.0 19.75 24.00
TWX 160226P00085000 P 02/26/16 85.0 21.50 25.00
TWX 160226P00086000 P 02/26/16 86.0 21.85 26.00
TWX 160226P00087000 P 02/26/16 87.0 23.15 27.00
TWX 160226P00088000 P 02/26/16 88.0 24.05 28.00
TWX 160226P00089000 P 02/26/16 89.0 24.80 29.00
TWX 160226P00090000 P 02/26/16 90.0 26.40 30.00
TWX 160226P00095000 P 02/26/16 95.0 31.15 35.00
TWX 160226P00100000 P 02/26/16 100.0 36.20 40.00
TWX 160226P00105000 P 02/26/16 105.0 40.80 45.00
TWX 160304C00045000 C 03/04/16 45.0 14.95 18.45
TWX 160304C00050000 C 03/04/16 50.0 9.95 13.55
TWX 160304C00054000 C 03/04/16 54.0 6.40 9.30
TWX 160304C00054500 C 03/04/16 54.5 6.10 9.05
TWX 160304C00055000 C 03/04/16 55.0 7.10 7.90
TWX 160304C00055500 C 03/04/16 55.5 6.70 7.40
TWX 160304C00056000 C 03/04/16 56.0 6.25 6.85
TWX 160304C00056500 C 03/04/16 56.5 5.80 6.50
TWX 160304C00057000 C 03/04/16 57.0 5.40 6.10
TWX 160304C00057500 C 03/04/16 57.5 5.00 5.65
TWX 160304C00058000 C 03/04/16 58.0 4.60 5.30
TWX 160304C00058500 C 03/04/16 58.5 4.25 4.90
TWX 160304C00059000 C 03/04/16 59.0 3.90 4.50
TWX 160304C00059500 C 03/04/16 59.5 3.55 4.05
TWX 160304C00060000 C 03/04/16 60.0 3.30 3.80
TWX 160304C00060500 C 03/04/16 60.5 2.92 3.50
TWX 160304C00061000 C 03/04/16 61.0 2.65 3.15
TWX 160304C00061500 C 03/04/16 61.5 2.36 2.87
TWX 160304C00062000 C 03/04/16 62.0 2.11 2.55
TWX 160304C00062500 C 03/04/16 62.5 1.88 2.35
TWX 160304C00063000 C 03/04/16 63.0 1.67 2.25
TWX 160304C00063500 C 03/04/16 63.5 1.49 1.92
TWX 160304C00064000 C 03/04/16 64.0 1.32 1.74
TWX 160304C00064500 C 03/04/16 64.5 1.17 1.57
TWX 160304C00065000 C 03/04/16 65.0 0.97 1.41
TWX 160304C00065500 C 03/04/16 65.5 0.90 1.24
TWX 160304C00066000 C 03/04/16 66.0 0.80 1.15
TWX 160304C00066500 C 03/04/16 66.5 0.69 1.04
TWX 160304C00067000 C 03/04/16 67.0 0.59 1.00
TWX 160304C00067500 C 03/04/16 67.5 0.49 0.91
TWX 160304C00068000 C 03/04/16 68.0 0.46 0.70
TWX 160304C00068500 C 03/04/16 68.5 0.40 0.83
TWX 160304C00069000 C 03/04/16 69.0 0.34 0.58
TWX 160304C00069500 C 03/04/16 69.5 0.29 0.53
TWX 160304C00070000 C 03/04/16 70.0 0.25 0.48
TWX 160304C00070500 C 03/04/16 70.5 0.20 0.43
TWX 160304C00071000 C 03/04/16 71.0 0.18 0.41
TWX 160304C00071500 C 03/04/16 71.5 0.15 0.36
TWX 160304C00072000 C 03/04/16 72.0 0.13 0.35
TWX 160304C00072500 C 03/04/16 72.5 0.11 0.33
TWX 160304C00073000 C 03/04/16 73.0 0.09 0.31
TWX 160304C00073500 C 03/04/16 73.5 0.08 0.29
TWX 160304C00074000 C 03/04/16 74.0 0.06 0.28
TWX 160304C00074500 C 03/04/16 74.5 0.05 0.26
TWX 160304C00075000 C 03/04/16 75.0 0.04 0.25
TWX 160304C00075500 C 03/04/16 75.5 0.03 0.25
TWX 160304C00076000 C 03/04/16 76.0 0.02 0.25
TWX 160304C00076500 C 03/04/16 76.5 0.01 0.25
TWX 160304C00077000 C 03/04/16 77.0 0.01 0.23
TWX 160304C00077500 C 03/04/16 77.5 0.00 0.24
TWX 160304C00078000 C 03/04/16 78.0 0.00 0.25
TWX 160304C00078500 C 03/04/16 78.5 0.00 0.25
TWX 160304C00079000 C 03/04/16 79.0 0.00 0.25
TWX 160304C00079500 C 03/04/16 79.5 0.00 0.25
TWX 160304C00080000 C 03/04/16 80.0 0.01 0.24
TWX 160304C00085000 C 03/04/16 85.0 0.00 0.25
TWX 160304C00090000 C 03/04/16 90.0 0.00 0.25
TWX 160304C00095000 C 03/04/16 95.0 0.00 0.25
TWX 160304C00100000 C 03/04/16 100.0 0.00 0.38
TWX 160304C00105000 C 03/04/16 105.0 0.00 0.38
TWX 160304P00045000 P 03/04/16 45.0 0.00 0.17
TWX 160304P00050000 P 03/04/16 50.0 0.03 0.25
TWX 160304P00054000 P 03/04/16 54.0 0.22 0.48
TWX 160304P00054500 P 03/04/16 54.5 0.32 0.53
TWX 160304P00055000 P 03/04/16 55.0 0.32 0.60
TWX 160304P00055500 P 03/04/16 55.5 0.36 0.67
TWX 160304P00056000 P 03/04/16 56.0 0.45 0.75
TWX 160304P00056500 P 03/04/16 56.5 0.53 0.83
TWX 160304P00057000 P 03/04/16 57.0 0.62 0.94
TWX 160304P00057500 P 03/04/16 57.5 0.72 1.05
TWX 160304P00058000 P 03/04/16 58.0 0.83 1.17
TWX 160304P00058500 P 03/04/16 58.5 0.95 1.31
TWX 160304P00059000 P 03/04/16 59.0 1.07 1.46
TWX 160304P00059500 P 03/04/16 59.5 1.24 1.62
TWX 160304P00060000 P 03/04/16 60.0 1.38 1.81
TWX 160304P00060500 P 03/04/16 60.5 1.59 2.00
TWX 160304P00061000 P 03/04/16 61.0 1.68 2.22
TWX 160304P00061500 P 03/04/16 61.5 1.92 2.46
TWX 160304P00062000 P 03/04/16 62.0 2.21 2.72
TWX 160304P00062500 P 03/04/16 62.5 2.37 3.00
TWX 160304P00063000 P 03/04/16 63.0 2.68 3.30
TWX 160304P00063500 P 03/04/16 63.5 3.10 3.65
TWX 160304P00064000 P 03/04/16 64.0 3.40 3.95
TWX 160304P00064500 P 03/04/16 64.5 3.80 4.30
TWX 160304P00065000 P 03/04/16 65.0 4.10 4.70
TWX 160304P00065500 P 03/04/16 65.5 4.55 5.05
TWX 160304P00066000 P 03/04/16 66.0 4.80 5.45
TWX 160304P00066500 P 03/04/16 66.5 5.25 5.85
TWX 160304P00067000 P 03/04/16 67.0 5.60 6.30
TWX 160304P00067500 P 03/04/16 67.5 6.00 6.70
TWX 160304P00068000 P 03/04/16 68.0 6.45 7.15
TWX 160304P00068500 P 03/04/16 68.5 6.85 7.55
TWX 160304P00069000 P 03/04/16 69.0 7.30 8.00
TWX 160304P00069500 P 03/04/16 69.5 7.75 8.45
TWX 160304P00070000 P 03/04/16 70.0 8.20 8.90
TWX 160304P00070500 P 03/04/16 70.5 8.65 9.40
TWX 160304P00071000 P 03/04/16 71.0 9.05 9.85
TWX 160304P00071500 P 03/04/16 71.5 9.40 10.50
TWX 160304P00072000 P 03/04/16 72.0 9.55 10.85
TWX 160304P00072500 P 03/04/16 72.5 9.15 13.00
TWX 160304P00073000 P 03/04/16 73.0 9.95 13.55
TWX 160304P00073500 P 03/04/16 73.5 10.05 14.00
TWX 160304P00074000 P 03/04/16 74.0 11.00 14.20
TWX 160304P00074500 P 03/04/16 74.5 11.05 15.00
TWX 160304P00075000 P 03/04/16 75.0 11.45 15.35
TWX 160304P00075500 P 03/04/16 75.5 11.95 16.00
TWX 160304P00076000 P 03/04/16 76.0 12.40 14.90
TWX 160304P00076500 P 03/04/16 76.5 12.90 15.40
TWX 160304P00077000 P 03/04/16 77.0 13.15 17.60
TWX 160304P00077500 P 03/04/16 77.5 13.75 18.00
TWX 160304P00078000 P 03/04/16 78.0 14.25 18.45
TWX 160304P00078500 P 03/04/16 78.5 14.75 18.85
TWX 160304P00079000 P 03/04/16 79.0 15.35 19.45
TWX 160304P00079500 P 03/04/16 79.5 15.80 20.00
TWX 160304P00080000 P 03/04/16 80.0 16.05 20.00
TWX 160304P00085000 P 03/04/16 85.0 21.50 25.40
TWX 160304P00090000 P 03/04/16 90.0 26.00 30.00
TWX 160304P00095000 P 03/04/16 95.0 31.00 35.50
TWX 160304P00100000 P 03/04/16 100.0 36.00 40.50
TWX 160304P00105000 P 03/04/16 105.0 41.00 45.50
TWX 160311C00045000 C 03/11/16 45.0 15.00 19.00
TWX 160311C00050000 C 03/11/16 50.0 10.00 13.45
TWX 160311C00054000 C 03/11/16 54.0 8.05 9.45
TWX 160311C00054500 C 03/11/16 54.5 7.70 8.45
TWX 160311C00055000 C 03/11/16 55.0 7.25 8.20
TWX 160311C00055500 C 03/11/16 55.5 6.80 7.50
TWX 160311C00056000 C 03/11/16 56.0 6.40 7.05
TWX 160311C00056500 C 03/11/16 56.5 6.00 6.70
TWX 160311C00057000 C 03/11/16 57.0 5.60 6.30
TWX 160311C00057500 C 03/11/16 57.5 5.20 5.90
TWX 160311C00058000 C 03/11/16 58.0 4.85 5.45
TWX 160311C00058500 C 03/11/16 58.5 4.50 5.15
TWX 160311C00059000 C 03/11/16 59.0 4.15 4.75
TWX 160311C00059500 C 03/11/16 59.5 3.85 4.45
TWX 160311C00060000 C 03/11/16 60.0 3.50 4.05
TWX 160311C00060500 C 03/11/16 60.5 3.20 3.75
TWX 160311C00061000 C 03/11/16 61.0 2.93 3.50
TWX 160311C00061500 C 03/11/16 61.5 2.67 3.20
TWX 160311C00062000 C 03/11/16 62.0 2.43 3.05
TWX 160311C00062500 C 03/11/16 62.5 2.20 2.69
TWX 160311C00063000 C 03/11/16 63.0 1.99 2.59
TWX 160311C00063500 C 03/11/16 63.5 1.80 2.37
TWX 160311C00064000 C 03/11/16 64.0 1.62 2.07
TWX 160311C00064500 C 03/11/16 64.5 1.47 1.89
TWX 160311C00065000 C 03/11/16 65.0 1.31 1.76
TWX 160311C00065500 C 03/11/16 65.5 1.18 1.56
TWX 160311C00066000 C 03/11/16 66.0 1.05 1.38
TWX 160311C00066500 C 03/11/16 66.5 0.89 1.33
TWX 160311C00067000 C 03/11/16 67.0 0.84 1.15
TWX 160311C00067500 C 03/11/16 67.5 0.74 1.09
TWX 160311C00068000 C 03/11/16 68.0 0.66 1.03
TWX 160311C00068500 C 03/11/16 68.5 0.58 0.94
TWX 160311C00069000 C 03/11/16 69.0 0.52 0.87
TWX 160311C00069500 C 03/11/16 69.5 0.44 0.79
TWX 160311C00070000 C 03/11/16 70.0 0.39 0.73
TWX 160311C00070500 C 03/11/16 70.5 0.34 0.65
TWX 160311C00071000 C 03/11/16 71.0 0.31 0.58
TWX 160311C00071500 C 03/11/16 71.5 0.27 0.54
TWX 160311C00072000 C 03/11/16 72.0 0.23 0.53
TWX 160311C00072500 C 03/11/16 72.5 0.20 0.41
TWX 160311C00073000 C 03/11/16 73.0 0.18 0.38
TWX 160311C00073500 C 03/11/16 73.5 0.15 0.36
TWX 160311C00074000 C 03/11/16 74.0 0.12 0.34
TWX 160311C00074500 C 03/11/16 74.5 0.11 0.36
TWX 160311C00075000 C 03/11/16 75.0 0.10 0.34
TWX 160311C00075500 C 03/11/16 75.5 0.08 0.32
TWX 160311C00076000 C 03/11/16 76.0 0.07 0.31
TWX 160311C00076500 C 03/11/16 76.5 0.06 0.29
TWX 160311C00077000 C 03/11/16 77.0 0.05 0.25
TWX 160311C00077500 C 03/11/16 77.5 0.04 0.26
TWX 160311C00078000 C 03/11/16 78.0 0.05 0.25
TWX 160311C00078500 C 03/11/16 78.5 0.03 0.22
TWX 160311C00079000 C 03/11/16 79.0 0.05 0.24
TWX 160311C00079500 C 03/11/16 79.5 0.04 0.23
TWX 160311C00080000 C 03/11/16 80.0 0.01 0.24
TWX 160311C00081000 C 03/11/16 81.0 0.00 0.24
TWX 160311C00082000 C 03/11/16 82.0 0.00 0.25
TWX 160311C00085000 C 03/11/16 85.0 0.00 0.24
TWX 160311C00090000 C 03/11/16 90.0 0.00 0.25
TWX 160311C00095000 C 03/11/16 95.0 0.00 0.25
TWX 160311C00100000 C 03/11/16 100.0 0.00 0.38
TWX 160311C00105000 C 03/11/16 105.0 0.00 0.38
TWX 160311P00045000 P 03/11/16 45.0 0.00 0.17
TWX 160311P00050000 P 03/11/16 50.0 0.10 0.32
TWX 160311P00054000 P 03/11/16 54.0 0.40 0.62
TWX 160311P00054500 P 03/11/16 54.5 0.48 0.69
TWX 160311P00055000 P 03/11/16 55.0 0.55 0.77
TWX 160311P00055500 P 03/11/16 55.5 0.64 0.86
TWX 160311P00056000 P 03/11/16 56.0 0.71 0.96
TWX 160311P00056500 P 03/11/16 56.5 0.69 1.07
TWX 160311P00057000 P 03/11/16 57.0 0.95 1.19
TWX 160311P00057500 P 03/11/16 57.5 1.07 1.32
TWX 160311P00058000 P 03/11/16 58.0 1.20 1.47
TWX 160311P00058500 P 03/11/16 58.5 1.13 1.61
TWX 160311P00059000 P 03/11/16 59.0 1.36 1.77
TWX 160311P00059500 P 03/11/16 59.5 1.44 1.95
TWX 160311P00060000 P 03/11/16 60.0 1.63 2.14
TWX 160311P00060500 P 03/11/16 60.5 1.90 2.35
TWX 160311P00061000 P 03/11/16 61.0 2.11 2.57
TWX 160311P00061500 P 03/11/16 61.5 2.30 2.81
TWX 160311P00062000 P 03/11/16 62.0 2.55 3.10
TWX 160311P00062500 P 03/11/16 62.5 2.84 3.35
TWX 160311P00063000 P 03/11/16 63.0 3.10 3.65
TWX 160311P00063500 P 03/11/16 63.5 3.40 3.95
TWX 160311P00064000 P 03/11/16 64.0 3.70 4.25
TWX 160311P00064500 P 03/11/16 64.5 4.05 4.60
TWX 160311P00065000 P 03/11/16 65.0 4.40 5.00
TWX 160311P00065500 P 03/11/16 65.5 4.75 5.35
TWX 160311P00066000 P 03/11/16 66.0 5.10 5.75
TWX 160311P00066500 P 03/11/16 66.5 5.45 6.15
TWX 160311P00067000 P 03/11/16 67.0 5.85 6.55
TWX 160311P00067500 P 03/11/16 67.5 6.25 6.95
TWX 160311P00068000 P 03/11/16 68.0 6.65 7.35
TWX 160311P00068500 P 03/11/16 68.5 7.05 7.80
TWX 160311P00069000 P 03/11/16 69.0 7.50 8.20
TWX 160311P00069500 P 03/11/16 69.5 7.90 8.65
TWX 160311P00070000 P 03/11/16 70.0 8.35 9.10
TWX 160311P00070500 P 03/11/16 70.5 8.80 9.55
TWX 160311P00071000 P 03/11/16 71.0 9.05 10.00
TWX 160311P00071500 P 03/11/16 71.5 9.70 10.45
TWX 160311P00072000 P 03/11/16 72.0 10.15 10.90
TWX 160311P00072500 P 03/11/16 72.5 10.65 11.40
TWX 160311P00073000 P 03/11/16 73.0 9.75 12.10
TWX 160311P00073500 P 03/11/16 73.5 10.30 14.00
TWX 160311P00074000 P 03/11/16 74.0 10.55 14.70
TWX 160311P00074500 P 03/11/16 74.5 11.10 15.00
TWX 160311P00075000 P 03/11/16 75.0 11.65 15.70
TWX 160311P00075500 P 03/11/16 75.5 12.15 15.85
TWX 160311P00076000 P 03/11/16 76.0 12.50 16.60
TWX 160311P00076500 P 03/11/16 76.5 13.00 17.00
TWX 160311P00077000 P 03/11/16 77.0 13.45 17.60
TWX 160311P00077500 P 03/11/16 77.5 14.00 18.00
TWX 160311P00078000 P 03/11/16 78.0 14.60 18.50
TWX 160311P00078500 P 03/11/16 78.5 15.05 19.00
TWX 160311P00079000 P 03/11/16 79.0 15.55 19.60
TWX 160311P00079500 P 03/11/16 79.5 15.75 20.00
TWX 160311P00080000 P 03/11/16 80.0 16.25 20.50
TWX 160311P00081000 P 03/11/16 81.0 17.40 21.45
TWX 160311P00082000 P 03/11/16 82.0 18.30 22.00
TWX 160311P00085000 P 03/11/16 85.0 21.25 25.00
TWX 160311P00090000 P 03/11/16 90.0 26.20 30.00
TWX 160311P00095000 P 03/11/16 95.0 31.00 35.50
TWX 160311P00100000 P 03/11/16 100.0 35.75 40.00
TWX 160311P00105000 P 03/11/16 105.0 40.75 45.00
TWX 160318C00030000 C 03/18/16 30.0 30.55 32.95
TWX 160318C00032500 C 03/18/16 32.5 27.40 30.90
TWX 160318C00035000 C 03/18/16 35.0 24.90 28.75
TWX 160318C00037500 C 03/18/16 37.5 23.05 25.95
TWX 160318C00040000 C 03/18/16 40.0 19.95 23.30
TWX 160318C00042500 C 03/18/16 42.5 17.40 20.70
TWX 160318C00045000 C 03/18/16 45.0 15.00 18.10
TWX 160318C00047500 C 03/18/16 47.5 12.50 15.70
TWX 160318C00050000 C 03/18/16 50.0 10.10 13.40
TWX 160318C00052500 C 03/18/16 52.5 8.50 10.85
TWX 160318C00055000 C 03/18/16 55.0 7.35 8.05
TWX 160318C00057500 C 03/18/16 57.5 5.40 6.10
TWX 160318C00060000 C 03/18/16 60.0 3.75 4.35
TWX 160318C00062500 C 03/18/16 62.5 2.71 2.94
TWX 160318C00065000 C 03/18/16 65.0 1.65 1.97
TWX 160318C00067500 C 03/18/16 67.5 1.02 1.19
TWX 160318C00070000 C 03/18/16 70.0 0.64 0.88
TWX 160318C00072500 C 03/18/16 72.5 0.39 0.65
TWX 160318C00075000 C 03/18/16 75.0 0.26 0.37
TWX 160318C00077500 C 03/18/16 77.5 0.17 0.28
TWX 160318C00080000 C 03/18/16 80.0 0.03 0.20
TWX 160318C00085000 C 03/18/16 85.0 0.06 0.22
TWX 160318C00090000 C 03/18/16 90.0 0.03 0.19
TWX 160318C00095000 C 03/18/16 95.0 0.00 0.14
TWX 160318C00100000 C 03/18/16 100.0 0.00 0.18
TWX 160318C00105000 C 03/18/16 105.0 0.00 0.44
TWX 160318P00030000 P 03/18/16 30.0 0.00 0.34
TWX 160318P00032500 P 03/18/16 32.5 0.00 0.34
TWX 160318P00035000 P 03/18/16 35.0 0.00 0.21
TWX 160318P00037500 P 03/18/16 37.5 0.00 0.23
TWX 160318P00040000 P 03/18/16 40.0 0.01 0.32
TWX 160318P00042500 P 03/18/16 42.5 0.04 0.22
TWX 160318P00045000 P 03/18/16 45.0 0.07 0.14
TWX 160318P00047500 P 03/18/16 47.5 0.07 0.28
TWX 160318P00050000 P 03/18/16 50.0 0.21 0.35
TWX 160318P00052500 P 03/18/16 52.5 0.36 0.56
TWX 160318P00055000 P 03/18/16 55.0 0.73 0.92
TWX 160318P00057500 P 03/18/16 57.5 1.30 1.51
TWX 160318P00060000 P 03/18/16 60.0 1.99 2.39
TWX 160318P00062500 P 03/18/16 62.5 3.20 3.55
TWX 160318P00065000 P 03/18/16 65.0 4.65 5.15
TWX 160318P00067500 P 03/18/16 67.5 6.45 7.10
TWX 160318P00070000 P 03/18/16 70.0 8.60 9.20
TWX 160318P00072500 P 03/18/16 72.5 10.80 11.45
TWX 160318P00075000 P 03/18/16 75.0 13.05 13.85
TWX 160318P00077500 P 03/18/16 77.5 14.50 18.10
TWX 160318P00080000 P 03/18/16 80.0 16.85 20.60
TWX 160318P00085000 P 03/18/16 85.0 21.70 25.55
TWX 160318P00090000 P 03/18/16 90.0 26.80 30.50
TWX 160318P00095000 P 03/18/16 95.0 31.75 35.50
TWX 160318P00100000 P 03/18/16 100.0 36.65 40.10
TWX 160318P00105000 P 03/18/16 105.0 41.05 45.50
TWX 160324C00035000 C 03/24/16 35.0 24.95 29.00
TWX 160324C00040000 C 03/24/16 40.0 19.90 24.00
TWX 160324C00045000 C 03/24/16 45.0 15.00 19.00
TWX 160324C00050000 C 03/24/16 50.0 10.10 13.75
TWX 160324C00054000 C 03/24/16 54.0 8.30 9.05
TWX 160324C00054500 C 03/24/16 54.5 7.90 8.65
TWX 160324C00055000 C 03/24/16 55.0 7.45 8.20
TWX 160324C00055500 C 03/24/16 55.5 7.05 7.80
TWX 160324C00056000 C 03/24/16 56.0 6.65 7.40
TWX 160324C00056500 C 03/24/16 56.5 6.30 7.00
TWX 160324C00057000 C 03/24/16 57.0 5.90 6.60
TWX 160324C00057500 C 03/24/16 57.5 5.55 6.25
TWX 160324C00058000 C 03/24/16 58.0 5.20 5.90
TWX 160324C00058500 C 03/24/16 58.5 4.85 5.55
TWX 160324C00059000 C 03/24/16 59.0 4.55 5.20
TWX 160324C00059500 C 03/24/16 59.5 4.20 4.85
TWX 160324C00060000 C 03/24/16 60.0 3.90 4.55
TWX 160324C00060500 C 03/24/16 60.5 3.65 4.10
TWX 160324C00061000 C 03/24/16 61.0 3.35 3.95
TWX 160324C00061500 C 03/24/16 61.5 3.10 3.60
TWX 160324C00062000 C 03/24/16 62.0 2.89 3.35
TWX 160324C00062500 C 03/24/16 62.5 2.66 3.05
TWX 160324C00063000 C 03/24/16 63.0 2.45 2.97
TWX 160324C00063500 C 03/24/16 63.5 2.25 2.61
TWX 160324C00064000 C 03/24/16 64.0 2.06 2.50
TWX 160324C00064500 C 03/24/16 64.5 1.89 2.25
TWX 160324C00065000 C 03/24/16 65.0 1.73 2.08
TWX 160324C00065500 C 03/24/16 65.5 1.58 1.93
TWX 160324C00066000 C 03/24/16 66.0 1.44 1.79
TWX 160324C00066500 C 03/24/16 66.5 1.31 1.66
TWX 160324C00067000 C 03/24/16 67.0 1.17 1.60
TWX 160324C00067500 C 03/24/16 67.5 1.07 1.42
TWX 160324C00068000 C 03/24/16 68.0 0.95 1.31
TWX 160324C00068500 C 03/24/16 68.5 0.87 1.25
TWX 160324C00069000 C 03/24/16 69.0 0.78 1.19
TWX 160324C00069500 C 03/24/16 69.5 0.70 1.10
TWX 160324C00070000 C 03/24/16 70.0 0.63 1.09
TWX 160324C00070500 C 03/24/16 70.5 0.56 1.02
TWX 160324C00071000 C 03/24/16 71.0 0.50 0.88
TWX 160324C00071500 C 03/24/16 71.5 0.44 0.69
TWX 160324C00072000 C 03/24/16 72.0 0.39 0.82
TWX 160324C00072500 C 03/24/16 72.5 0.34 0.67
TWX 160324C00073000 C 03/24/16 73.0 0.30 0.55
TWX 160324C00073500 C 03/24/16 73.5 0.27 0.51
TWX 160324C00074000 C 03/24/16 74.0 0.23 0.48
TWX 160324C00074500 C 03/24/16 74.5 0.20 0.45
TWX 160324C00075000 C 03/24/16 75.0 0.18 0.74
TWX 160324C00075500 C 03/24/16 75.5 0.15 0.71
TWX 160324C00076000 C 03/24/16 76.0 0.14 0.50
TWX 160324C00076500 C 03/24/16 76.5 0.12 0.39
TWX 160324C00077000 C 03/24/16 77.0 0.10 0.39
TWX 160324C00077500 C 03/24/16 77.5 0.09 0.37
TWX 160324C00078000 C 03/24/16 78.0 0.07 0.35
TWX 160324C00078500 C 03/24/16 78.5 0.06 0.32
TWX 160324C00079000 C 03/24/16 79.0 0.05 0.32
TWX 160324C00080000 C 03/24/16 80.0 0.03 0.29
TWX 160324C00085000 C 03/24/16 85.0 0.01 0.24
TWX 160324C00090000 C 03/24/16 90.0 0.00 0.23
TWX 160324C00095000 C 03/24/16 95.0 0.00 0.25
TWX 160324C00100000 C 03/24/16 100.0 0.00 0.25
TWX 160324C00105000 C 03/24/16 105.0 0.00 0.38
TWX 160324P00035000 P 03/24/16 35.0 0.00 0.38
TWX 160324P00040000 P 03/24/16 40.0 0.00 0.25
TWX 160324P00045000 P 03/24/16 45.0 0.01 0.25
TWX 160324P00050000 P 03/24/16 50.0 0.20 0.69
TWX 160324P00054000 P 03/24/16 54.0 0.64 0.90
TWX 160324P00054500 P 03/24/16 54.5 0.58 1.04
TWX 160324P00055000 P 03/24/16 55.0 0.80 1.13
TWX 160324P00055500 P 03/24/16 55.5 0.88 1.24
TWX 160324P00056000 P 03/24/16 56.0 0.86 1.35
TWX 160324P00056500 P 03/24/16 56.5 1.11 1.47
TWX 160324P00057000 P 03/24/16 57.0 1.23 1.60
TWX 160324P00057500 P 03/24/16 57.5 1.37 1.68
TWX 160324P00058000 P 03/24/16 58.0 1.38 1.88
TWX 160324P00058500 P 03/24/16 58.5 1.53 2.00
TWX 160324P00059000 P 03/24/16 59.0 1.74 2.22
TWX 160324P00059500 P 03/24/16 59.5 1.92 2.36
TWX 160324P00060000 P 03/24/16 60.0 2.05 2.61
TWX 160324P00060500 P 03/24/16 60.5 2.34 2.76
TWX 160324P00061000 P 03/24/16 61.0 2.57 3.05
TWX 160324P00061500 P 03/24/16 61.5 2.80 3.25
TWX 160324P00062000 P 03/24/16 62.0 3.00 3.50
TWX 160324P00062500 P 03/24/16 62.5 3.30 3.85
TWX 160324P00063000 P 03/24/16 63.0 3.55 4.05
TWX 160324P00063500 P 03/24/16 63.5 3.85 4.35
TWX 160324P00064000 P 03/24/16 64.0 4.15 4.60
TWX 160324P00064500 P 03/24/16 64.5 4.45 5.05
TWX 160324P00065000 P 03/24/16 65.0 4.80 5.40
TWX 160324P00065500 P 03/24/16 65.5 5.10 5.75
TWX 160324P00066000 P 03/24/16 66.0 5.55 6.15
TWX 160324P00066500 P 03/24/16 66.5 5.85 6.50
TWX 160324P00067000 P 03/24/16 67.0 6.20 6.90
TWX 160324P00067500 P 03/24/16 67.5 6.60 7.25
TWX 160324P00068000 P 03/24/16 68.0 6.95 7.65
TWX 160324P00068500 P 03/24/16 68.5 7.40 8.10
TWX 160324P00069000 P 03/24/16 69.0 7.75 8.50
TWX 160324P00069500 P 03/24/16 69.5 8.20 8.90
TWX 160324P00070000 P 03/24/16 70.0 8.60 9.35
TWX 160324P00070500 P 03/24/16 70.5 9.00 9.75
TWX 160324P00071000 P 03/24/16 71.0 9.45 10.20
TWX 160324P00071500 P 03/24/16 71.5 9.90 10.65
TWX 160324P00072000 P 03/24/16 72.0 10.35 11.10
TWX 160324P00072500 P 03/24/16 72.5 10.80 11.55
TWX 160324P00073000 P 03/24/16 73.0 11.25 12.00
TWX 160324P00073500 P 03/24/16 73.5 11.70 12.50
TWX 160324P00074000 P 03/24/16 74.0 12.15 12.95
TWX 160324P00074500 P 03/24/16 74.5 11.80 15.10
TWX 160324P00075000 P 03/24/16 75.0 11.30 14.05
TWX 160324P00075500 P 03/24/16 75.5 12.90 16.05
TWX 160324P00076000 P 03/24/16 76.0 13.25 16.70
TWX 160324P00076500 P 03/24/16 76.5 13.65 17.20
TWX 160324P00077000 P 03/24/16 77.0 14.05 17.70
TWX 160324P00077500 P 03/24/16 77.5 14.70 18.15
TWX 160324P00078000 P 03/24/16 78.0 15.20 18.60
TWX 160324P00078500 P 03/24/16 78.5 15.65 19.10
TWX 160324P00079000 P 03/24/16 79.0 15.55 19.55
TWX 160324P00080000 P 03/24/16 80.0 16.55 20.60
TWX 160324P00085000 P 03/24/16 85.0 20.90 25.00
TWX 160324P00090000 P 03/24/16 90.0 25.85 30.00
TWX 160324P00095000 P 03/24/16 95.0 30.85 35.00
TWX 160324P00100000 P 03/24/16 100.0 36.00 40.50
TWX 160324P00105000 P 03/24/16 105.0 40.75 45.00
TWX 160401C00035000 C 04/01/16 35.0 24.90 29.00
TWX 160401C00040000 C 04/01/16 40.0 19.95 24.00
TWX 160401C00045000 C 04/01/16 45.0 15.00 19.00
TWX 160401C00050000 C 04/01/16 50.0 10.20 13.85
TWX 160401C00051000 C 04/01/16 51.0 9.30 12.85
TWX 160401C00052000 C 04/01/16 52.0 10.10 12.05
TWX 160401C00053000 C 04/01/16 53.0 9.25 10.05
TWX 160401C00054000 C 04/01/16 54.0 8.40 9.05
TWX 160401C00054500 C 04/01/16 54.5 8.00 8.70
TWX 160401C00055000 C 04/01/16 55.0 7.60 8.25
TWX 160401C00055500 C 04/01/16 55.5 7.20 7.85
TWX 160401C00056000 C 04/01/16 56.0 6.80 7.50
TWX 160401C00056500 C 04/01/16 56.5 6.45 7.15
TWX 160401C00057000 C 04/01/16 57.0 6.05 6.70
TWX 160401C00057500 C 04/01/16 57.5 5.70 6.55
TWX 160401C00058000 C 04/01/16 58.0 5.40 6.10
TWX 160401C00058500 C 04/01/16 58.5 5.05 5.65
TWX 160401C00059000 C 04/01/16 59.0 4.70 5.30
TWX 160401C00059500 C 04/01/16 59.5 4.40 5.05
TWX 160401C00060000 C 04/01/16 60.0 4.10 4.75
TWX 160401C00060500 C 04/01/16 60.5 3.85 4.45
TWX 160401C00061000 C 04/01/16 61.0 3.55 4.30
TWX 160401C00061500 C 04/01/16 61.5 3.30 3.85
TWX 160401C00062000 C 04/01/16 62.0 3.05 3.60
TWX 160401C00062500 C 04/01/16 62.5 2.85 3.40
TWX 160401C00063000 C 04/01/16 63.0 2.63 3.15
TWX 160401C00063500 C 04/01/16 63.5 2.42 2.94
TWX 160401C00064000 C 04/01/16 64.0 2.23 2.74
TWX 160401C00064500 C 04/01/16 64.5 2.05 2.54
TWX 160401C00065000 C 04/01/16 65.0 1.86 2.36
TWX 160401C00065500 C 04/01/16 65.5 1.71 2.28
TWX 160401C00066000 C 04/01/16 66.0 1.56 2.14
TWX 160401C00066500 C 04/01/16 66.5 1.42 1.78
TWX 160401C00067000 C 04/01/16 67.0 1.29 1.71
TWX 160401C00067500 C 04/01/16 67.5 1.16 1.58
TWX 160401C00068000 C 04/01/16 68.0 1.05 1.50
TWX 160401C00068500 C 04/01/16 68.5 0.95 1.32
TWX 160401C00069000 C 04/01/16 69.0 0.85 1.37
TWX 160401C00070000 C 04/01/16 70.0 0.68 1.03
TWX 160401C00075000 C 04/01/16 75.0 0.17 0.50
TWX 160401C00080000 C 04/01/16 80.0 0.08 0.29
TWX 160401C00085000 C 04/01/16 85.0 0.03 0.25
TWX 160401C00090000 C 04/01/16 90.0 0.00 0.25
TWX 160401P00035000 P 04/01/16 35.0 0.00 2.16
TWX 160401P00040000 P 04/01/16 40.0 0.00 0.25
TWX 160401P00045000 P 04/01/16 45.0 0.03 0.29
TWX 160401P00050000 P 04/01/16 50.0 0.26 0.58
TWX 160401P00051000 P 04/01/16 51.0 0.34 0.68
TWX 160401P00052000 P 04/01/16 52.0 0.45 0.79
TWX 160401P00053000 P 04/01/16 53.0 0.57 0.93
TWX 160401P00054000 P 04/01/16 54.0 0.77 1.10
TWX 160401P00054500 P 04/01/16 54.5 0.86 1.19
TWX 160401P00055000 P 04/01/16 55.0 0.92 1.29
TWX 160401P00055500 P 04/01/16 55.5 0.96 1.40
TWX 160401P00056000 P 04/01/16 56.0 1.14 1.51
TWX 160401P00056500 P 04/01/16 56.5 1.31 1.65
TWX 160401P00057000 P 04/01/16 57.0 1.40 1.78
TWX 160401P00057500 P 04/01/16 57.5 1.46 1.92
TWX 160401P00058000 P 04/01/16 58.0 1.76 2.08
TWX 160401P00058500 P 04/01/16 58.5 1.68 2.25
TWX 160401P00059000 P 04/01/16 59.0 1.94 2.42
TWX 160401P00059500 P 04/01/16 59.5 2.10 2.62
TWX 160401P00060000 P 04/01/16 60.0 2.31 2.82
TWX 160401P00060500 P 04/01/16 60.5 2.53 3.05
TWX 160401P00061000 P 04/01/16 61.0 2.71 3.30
TWX 160401P00061500 P 04/01/16 61.5 2.86 3.50
TWX 160401P00062000 P 04/01/16 62.0 3.10 3.75
TWX 160401P00062500 P 04/01/16 62.5 3.45 4.05
TWX 160401P00063000 P 04/01/16 63.0 3.75 4.30
TWX 160401P00063500 P 04/01/16 63.5 4.00 4.60
TWX 160401P00064000 P 04/01/16 64.0 4.30 4.90
TWX 160401P00064500 P 04/01/16 64.5 4.60 5.25
TWX 160401P00065000 P 04/01/16 65.0 4.95 5.55
TWX 160401P00065500 P 04/01/16 65.5 5.25 5.90
TWX 160401P00066000 P 04/01/16 66.0 5.60 6.25
TWX 160401P00066500 P 04/01/16 66.5 5.95 6.60
TWX 160401P00067000 P 04/01/16 67.0 6.30 7.00
TWX 160401P00067500 P 04/01/16 67.5 6.70 7.40
TWX 160401P00068000 P 04/01/16 68.0 7.05 7.75
TWX 160401P00068500 P 04/01/16 68.5 7.45 8.15
TWX 160401P00069000 P 04/01/16 69.0 7.85 8.55
TWX 160401P00070000 P 04/01/16 70.0 8.65 9.40
TWX 160401P00075000 P 04/01/16 75.0 12.55 15.10
TWX 160401P00080000 P 04/01/16 80.0 16.10 20.50
TWX 160401P00085000 P 04/01/16 85.0 20.90 25.00
TWX 160401P00090000 P 04/01/16 90.0 25.90 30.00
TWX 160415C00030000 C 04/15/16 30.0 30.00 33.45
TWX 160415C00032500 C 04/15/16 32.5 27.55 32.00
TWX 160415C00035000 C 04/15/16 35.0 25.00 29.00
TWX 160415C00037500 C 04/15/16 37.5 22.55 27.00
TWX 160415C00040000 C 04/15/16 40.0 19.90 24.00
TWX 160415C00042500 C 04/15/16 42.5 17.55 22.00
TWX 160415C00045000 C 04/15/16 45.0 15.05 19.00
TWX 160415C00047500 C 04/15/16 47.5 12.65 16.35
TWX 160415C00050000 C 04/15/16 50.0 11.70 13.60
TWX 160415C00052500 C 04/15/16 52.5 9.90 10.95
TWX 160415C00055000 C 04/15/16 55.0 7.90 8.60
TWX 160415C00057500 C 04/15/16 57.5 6.15 6.75
TWX 160415C00060000 C 04/15/16 60.0 4.50 5.10
TWX 160415C00062500 C 04/15/16 62.5 3.25 3.70
TWX 160415C00065000 C 04/15/16 65.0 2.32 2.67
TWX 160415C00067500 C 04/15/16 67.5 1.60 1.98
TWX 160415C00070000 C 04/15/16 70.0 1.07 1.35
TWX 160415C00072500 C 04/15/16 72.5 0.71 0.96
TWX 160415C00075000 C 04/15/16 75.0 0.50 0.67
TWX 160415C00077500 C 04/15/16 77.5 0.31 0.54
TWX 160415C00080000 C 04/15/16 80.0 0.21 0.39
TWX 160415C00082500 C 04/15/16 82.5 0.14 0.30
TWX 160415C00085000 C 04/15/16 85.0 0.10 0.23
TWX 160415C00090000 C 04/15/16 90.0 0.05 0.24
TWX 160415C00095000 C 04/15/16 95.0 0.01 0.25
TWX 160415C00100000 C 04/15/16 100.0 0.00 0.25
TWX 160415C00105000 C 04/15/16 105.0 0.00 0.24
TWX 160415C00110000 C 04/15/16 110.0 0.00 0.24
TWX 160415P00030000 P 04/15/16 30.0 0.00 0.24
TWX 160415P00032500 P 04/15/16 32.5 0.00 0.26
TWX 160415P00035000 P 04/15/16 35.0 0.00 0.34
TWX 160415P00037500 P 04/15/16 37.5 0.02 0.25
TWX 160415P00040000 P 04/15/16 40.0 0.06 0.24
TWX 160415P00042500 P 04/15/16 42.5 0.11 0.30
TWX 160415P00045000 P 04/15/16 45.0 0.20 0.41
TWX 160415P00047500 P 04/15/16 47.5 0.36 0.56
TWX 160415P00050000 P 04/15/16 50.0 0.55 0.71
TWX 160415P00052500 P 04/15/16 52.5 0.84 1.02
TWX 160415P00055000 P 04/15/16 55.0 1.40 1.50
TWX 160415P00057500 P 04/15/16 57.5 2.00 2.19
TWX 160415P00060000 P 04/15/16 60.0 2.82 3.10
TWX 160415P00062500 P 04/15/16 62.5 4.00 4.35
TWX 160415P00065000 P 04/15/16 65.0 5.45 5.80
TWX 160415P00067500 P 04/15/16 67.5 7.15 7.70
TWX 160415P00070000 P 04/15/16 70.0 9.05 9.65
TWX 160415P00072500 P 04/15/16 72.5 11.20 11.80
TWX 160415P00075000 P 04/15/16 75.0 13.25 14.05
TWX 160415P00077500 P 04/15/16 77.5 15.15 18.05
TWX 160415P00080000 P 04/15/16 80.0 17.50 20.25
TWX 160415P00082500 P 04/15/16 82.5 19.90 22.60
TWX 160415P00085000 P 04/15/16 85.0 21.40 25.55
TWX 160415P00090000 P 04/15/16 90.0 27.30 30.20
TWX 160415P00095000 P 04/15/16 95.0 31.25 35.45
TWX 160415P00100000 P 04/15/16 100.0 37.15 40.55
TWX 160415P00105000 P 04/15/16 105.0 42.10 45.55
TWX 160415P00110000 P 04/15/16 110.0 46.95 50.40
TWX 160715C00030000 C 07/15/16 30.0 30.10 34.00
TWX 160715C00032500 C 07/15/16 32.5 27.50 31.90
TWX 160715C00035000 C 07/15/16 35.0 24.90 29.00
TWX 160715C00037500 C 07/15/16 37.5 22.50 26.75
TWX 160715C00040000 C 07/15/16 40.0 20.10 24.00
TWX 160715C00042500 C 07/15/16 42.5 17.75 21.00
TWX 160715C00045000 C 07/15/16 45.0 15.50 18.35
TWX 160715C00047500 C 07/15/16 47.5 15.00 15.95
TWX 160715C00050000 C 07/15/16 50.0 12.90 13.85
TWX 160715C00052500 C 07/15/16 52.5 10.95 11.90
TWX 160715C00055000 C 07/15/16 55.0 9.20 10.15
TWX 160715C00057500 C 07/15/16 57.5 7.65 8.30
TWX 160715C00060000 C 07/15/16 60.0 6.40 6.90
TWX 160715C00062500 C 07/15/16 62.5 5.15 5.60
TWX 160715C00065000 C 07/15/16 65.0 4.00 4.45
TWX 160715C00067500 C 07/15/16 67.5 3.15 3.55
TWX 160715C00070000 C 07/15/16 70.0 2.31 2.91
TWX 160715C00072500 C 07/15/16 72.5 1.74 2.22
TWX 160715C00075000 C 07/15/16 75.0 1.31 1.80
TWX 160715C00077500 C 07/15/16 77.5 1.00 1.37
TWX 160715C00080000 C 07/15/16 80.0 0.68 1.18
TWX 160715C00085000 C 07/15/16 85.0 0.34 0.78
TWX 160715C00090000 C 07/15/16 90.0 0.19 0.54
TWX 160715C00095000 C 07/15/16 95.0 0.10 0.40
TWX 160715C00100000 C 07/15/16 100.0 0.13 0.32
TWX 160715C00105000 C 07/15/16 105.0 0.00 0.25
TWX 160715P00030000 P 07/15/16 30.0 0.11 0.28
TWX 160715P00032500 P 07/15/16 32.5 0.09 0.35
TWX 160715P00035000 P 07/15/16 35.0 0.15 0.44
TWX 160715P00037500 P 07/15/16 37.5 0.24 0.56
TWX 160715P00040000 P 07/15/16 40.0 0.38 0.71
TWX 160715P00042500 P 07/15/16 42.5 0.59 0.75
TWX 160715P00045000 P 07/15/16 45.0 0.84 1.20
TWX 160715P00047500 P 07/15/16 47.5 1.18 1.52
TWX 160715P00050000 P 07/15/16 50.0 1.61 1.87
TWX 160715P00052500 P 07/15/16 52.5 2.12 2.56
TWX 160715P00055000 P 07/15/16 55.0 2.87 3.30
TWX 160715P00057500 P 07/15/16 57.5 3.75 4.10
TWX 160715P00060000 P 07/15/16 60.0 4.75 5.10
TWX 160715P00062500 P 07/15/16 62.5 6.00 6.40
TWX 160715P00065000 P 07/15/16 65.0 7.35 7.95
TWX 160715P00067500 P 07/15/16 67.5 8.95 9.60
TWX 160715P00070000 P 07/15/16 70.0 10.80 11.40
TWX 160715P00072500 P 07/15/16 72.5 12.70 13.35
TWX 160715P00075000 P 07/15/16 75.0 14.65 15.40
TWX 160715P00077500 P 07/15/16 77.5 16.75 17.55
TWX 160715P00080000 P 07/15/16 80.0 18.85 19.75
TWX 160715P00085000 P 07/15/16 85.0 22.35 26.00
TWX 160715P00090000 P 07/15/16 90.0 27.25 31.00
TWX 160715P00095000 P 07/15/16 95.0 31.40 35.75
TWX 160715P00100000 P 07/15/16 100.0 36.35 40.80
TWX 160715P00105000 P 07/15/16 105.0 41.30 45.80
TWX 170120C00030000 C 01/20/17 30.0 29.90 34.00
TWX 170120C00032500 C 01/20/17 32.5 27.50 32.00
TWX 170120C00035000 C 01/20/17 35.0 25.00 29.00
TWX 170120C00037500 C 01/20/17 37.5 22.70 26.60
TWX 170120C00040000 C 01/20/17 40.0 20.50 24.00
TWX 170120C00042500 C 01/20/17 42.5 20.05 21.50
TWX 170120C00045000 C 01/20/17 45.0 18.00 18.90
TWX 170120C00047500 C 01/20/17 47.5 16.15 17.25
TWX 170120C00050000 C 01/20/17 50.0 14.20 15.25
TWX 170120C00052500 C 01/20/17 52.5 12.50 13.35
TWX 170120C00055000 C 01/20/17 55.0 11.05 11.85
TWX 170120C00057500 C 01/20/17 57.5 9.40 10.15
TWX 170120C00060000 C 01/20/17 60.0 8.10 8.85
TWX 170120C00062500 C 01/20/17 62.5 7.00 7.50
TWX 170120C00065000 C 01/20/17 65.0 6.00 6.40
TWX 170120C00067500 C 01/20/17 67.5 4.75 5.40
TWX 170120C00070000 C 01/20/17 70.0 3.95 4.60
TWX 170120C00072500 C 01/20/17 72.5 3.20 3.95
TWX 170120C00075000 C 01/20/17 75.0 2.63 3.00
TWX 170120C00077500 C 01/20/17 77.5 2.07 2.73
TWX 170120C00080000 C 01/20/17 80.0 1.63 2.29
TWX 170120C00082500 C 01/20/17 82.5 1.28 1.90
TWX 170120C00085000 C 01/20/17 85.0 1.04 1.56
TWX 170120C00087500 C 01/20/17 87.5 0.77 1.22
TWX 170120C00090000 C 01/20/17 90.0 0.62 1.01
TWX 170120C00092500 C 01/20/17 92.5 0.46 0.83
TWX 170120C00095000 C 01/20/17 95.0 0.35 0.68
TWX 170120C00097500 C 01/20/17 97.5 0.26 0.57
TWX 170120C00100000 C 01/20/17 100.0 0.17 0.42
TWX 170120C00105000 C 01/20/17 105.0 0.02 0.35
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.26
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.25
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.28
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.23
TWX 170120P00030000 P 01/20/17 30.0 0.41 0.86
TWX 170120P00032500 P 01/20/17 32.5 0.59 1.03
TWX 170120P00035000 P 01/20/17 35.0 0.82 1.25
TWX 170120P00037500 P 01/20/17 37.5 1.09 1.53
TWX 170120P00040000 P 01/20/17 40.0 1.50 1.87
TWX 170120P00042500 P 01/20/17 42.5 1.75 2.26
TWX 170120P00045000 P 01/20/17 45.0 2.16 2.76
TWX 170120P00047500 P 01/20/17 47.5 2.78 3.35
TWX 170120P00050000 P 01/20/17 50.0 3.45 4.05
TWX 170120P00052500 P 01/20/17 52.5 4.25 4.80
TWX 170120P00055000 P 01/20/17 55.0 5.20 5.70
TWX 170120P00057500 P 01/20/17 57.5 6.10 6.70
TWX 170120P00060000 P 01/20/17 60.0 7.15 7.85
TWX 170120P00062500 P 01/20/17 62.5 8.40 9.10
TWX 170120P00065000 P 01/20/17 65.0 9.70 10.50
TWX 170120P00067500 P 01/20/17 67.5 11.20 12.00
TWX 170120P00070000 P 01/20/17 70.0 12.75 13.60
TWX 170120P00072500 P 01/20/17 72.5 14.70 15.35
TWX 170120P00075000 P 01/20/17 75.0 16.50 17.20
TWX 170120P00077500 P 01/20/17 77.5 18.40 19.15
TWX 170120P00080000 P 01/20/17 80.0 20.35 21.20
TWX 170120P00082500 P 01/20/17 82.5 21.90 23.30
TWX 170120P00085000 P 01/20/17 85.0 24.65 25.50
TWX 170120P00087500 P 01/20/17 87.5 26.65 27.70
TWX 170120P00090000 P 01/20/17 90.0 27.60 31.40
TWX 170120P00092500 P 01/20/17 92.5 29.85 33.30
TWX 170120P00095000 P 01/20/17 95.0 32.00 35.95
TWX 170120P00097500 P 01/20/17 97.5 34.50 38.90
TWX 170120P00100000 P 01/20/17 100.0 36.85 41.00
TWX 170120P00105000 P 01/20/17 105.0 41.30 46.00
TWX 170120P00110000 P 01/20/17 110.0 46.30 51.00
TWX 170120P00115000 P 01/20/17 115.0 51.10 55.80
TWX 170120P00120000 P 01/20/17 120.0 56.10 60.80
TWX 170120P00125000 P 01/20/17 125.0 61.10 65.80
TWX 180119C00030000 C 01/19/18 30.0 30.00 34.75
TWX 180119C00032500 C 01/19/18 32.5 27.05 31.55
TWX 180119C00035000 C 01/19/18 35.0 25.00 29.50
TWX 180119C00037500 C 01/19/18 37.5 22.50 27.00
TWX 180119C00040000 C 01/19/18 40.0 22.55 24.20
TWX 180119C00042500 C 01/19/18 42.5 20.55 21.90
TWX 180119C00045000 C 01/19/18 45.0 18.70 20.40
TWX 180119C00047500 C 01/19/18 47.5 16.90 18.35
TWX 180119C00050000 C 01/19/18 50.0 15.25 16.80
TWX 180119C00052500 C 01/19/18 52.5 13.75 15.25
TWX 180119C00055000 C 01/19/18 55.0 12.30 13.65
TWX 180119C00057500 C 01/19/18 57.5 10.85 12.25
TWX 180119C00060000 C 01/19/18 60.0 9.85 11.00
TWX 180119C00062500 C 01/19/18 62.5 8.60 9.90
TWX 180119C00065000 C 01/19/18 65.0 7.45 8.70
TWX 180119C00067500 C 01/19/18 67.5 7.00 7.70
TWX 180119C00070000 C 01/19/18 70.0 5.75 6.80
TWX 180119C00072500 C 01/19/18 72.5 4.90 5.95
TWX 180119C00075000 C 01/19/18 75.0 4.15 5.20
TWX 180119C00077500 C 01/19/18 77.5 3.50 4.55
TWX 180119C00080000 C 01/19/18 80.0 2.94 3.95
TWX 180119C00082500 C 01/19/18 82.5 2.52 3.40
TWX 180119C00085000 C 01/19/18 85.0 2.11 2.96
TWX 180119C00090000 C 01/19/18 90.0 1.46 2.21
TWX 180119C00095000 C 01/19/18 95.0 0.97 1.64
TWX 180119C00100000 C 01/19/18 100.0 0.64 1.67
TWX 180119C00105000 C 01/19/18 105.0 0.42 1.33
TWX 180119C00110000 C 01/19/18 110.0 0.26 1.07
TWX 180119C00115000 C 01/19/18 115.0 0.12 0.87
TWX 180119P00030000 P 01/19/18 30.0 0.97 1.71
TWX 180119P00032500 P 01/19/18 32.5 1.31 2.05
TWX 180119P00035000 P 01/19/18 35.0 1.71 2.45
TWX 180119P00037500 P 01/19/18 37.5 2.25 3.00
TWX 180119P00040000 P 01/19/18 40.0 2.19 3.45
TWX 180119P00042500 P 01/19/18 42.5 3.35 4.05
TWX 180119P00045000 P 01/19/18 45.0 3.80 4.80
TWX 180119P00047500 P 01/19/18 47.5 4.75 5.60
TWX 180119P00050000 P 01/19/18 50.0 5.55 6.45
TWX 180119P00052500 P 01/19/18 52.5 6.45 7.45
TWX 180119P00055000 P 01/19/18 55.0 7.45 8.50
TWX 180119P00057500 P 01/19/18 57.5 8.20 9.70
TWX 180119P00060000 P 01/19/18 60.0 9.45 10.90
TWX 180119P00062500 P 01/19/18 62.5 11.15 12.25
TWX 180119P00065000 P 01/19/18 65.0 12.40 13.65
TWX 180119P00067500 P 01/19/18 67.5 14.05 15.15
TWX 180119P00070000 P 01/19/18 70.0 15.65 16.70
TWX 180119P00072500 P 01/19/18 72.5 17.25 18.35
TWX 180119P00075000 P 01/19/18 75.0 18.75 20.05
TWX 180119P00077500 P 01/19/18 77.5 20.50 21.85
TWX 180119P00080000 P 01/19/18 80.0 22.45 23.75
TWX 180119P00082500 P 01/19/18 82.5 24.45 25.70
TWX 180119P00085000 P 01/19/18 85.0 26.55 27.75
TWX 180119P00090000 P 01/19/18 90.0 29.80 31.95
TWX 180119P00095000 P 01/19/18 95.0 34.40 36.30
TWX 180119P00100000 P 01/19/18 100.0 37.50 42.10
TWX 180119P00105000 P 01/19/18 105.0 43.05 48.00
TWX 180119P00110000 P 01/19/18 110.0 47.20 52.00
TWX 180119P00115000 P 01/19/18 115.0 51.60 56.40

OPRA data is delayed 15 minutes.