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 May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160603C00055000 C 06/03/16 55.0 18.60 21.40
TWX 160603C00057500 C 06/03/16 57.5 16.30 19.25
TWX 160603C00060000 C 06/03/16 60.0 13.95 16.45
TWX 160603C00060500 C 06/03/16 60.5 13.45 16.05
TWX 160603C00061000 C 06/03/16 61.0 12.95 15.35
TWX 160603C00061500 C 06/03/16 61.5 12.45 14.80
TWX 160603C00062000 C 06/03/16 62.0 11.95 14.20
TWX 160603C00062500 C 06/03/16 62.5 11.40 13.80
TWX 160603C00063000 C 06/03/16 63.0 10.80 13.35
TWX 160603C00063500 C 06/03/16 63.5 10.45 12.85
TWX 160603C00064000 C 06/03/16 64.0 9.95 12.35
TWX 160603C00064500 C 06/03/16 64.5 10.05 11.65
TWX 160603C00065000 C 06/03/16 65.0 9.75 10.95
TWX 160603C00065500 C 06/03/16 65.5 9.15 10.60
TWX 160603C00066000 C 06/03/16 66.0 8.95 10.00
TWX 160603C00066500 C 06/03/16 66.5 8.45 9.40
TWX 160603C00067000 C 06/03/16 67.0 8.00 8.85
TWX 160603C00067500 C 06/03/16 67.5 7.50 8.35
TWX 160603C00068000 C 06/03/16 68.0 7.00 7.90
TWX 160603C00068500 C 06/03/16 68.5 5.55 7.40
TWX 160603C00069000 C 06/03/16 69.0 5.05 6.90
TWX 160603C00069500 C 06/03/16 69.5 4.10 6.45
TWX 160603C00070000 C 06/03/16 70.0 5.00 5.95
TWX 160603C00070500 C 06/03/16 70.5 4.50 5.40
TWX 160603C00071000 C 06/03/16 71.0 4.00 4.95
TWX 160603C00071500 C 06/03/16 71.5 3.50 4.45
TWX 160603C00072000 C 06/03/16 72.0 3.05 3.90
TWX 160603C00072500 C 06/03/16 72.5 2.64 3.40
TWX 160603C00073000 C 06/03/16 73.0 2.13 2.89
TWX 160603C00073500 C 06/03/16 73.5 1.74 2.38
TWX 160603C00074000 C 06/03/16 74.0 1.51 1.93
TWX 160603C00074500 C 06/03/16 74.5 1.34 1.51
TWX 160603C00075000 C 06/03/16 75.0 0.98 1.12
TWX 160603C00075500 C 06/03/16 75.5 0.68 0.77
TWX 160603C00076000 C 06/03/16 76.0 0.44 0.50
TWX 160603C00076500 C 06/03/16 76.5 0.26 0.33
TWX 160603C00077000 C 06/03/16 77.0 0.14 0.21
TWX 160603C00077500 C 06/03/16 77.5 0.08 0.13
TWX 160603C00078000 C 06/03/16 78.0 0.02 0.15
TWX 160603C00078500 C 06/03/16 78.5 0.02 0.10
TWX 160603C00079000 C 06/03/16 79.0 0.01 0.12
TWX 160603C00079500 C 06/03/16 79.5 0.01 0.11
TWX 160603C00080000 C 06/03/16 80.0 0.00 0.11
TWX 160603C00080500 C 06/03/16 80.5 0.00 0.10
TWX 160603C00081000 C 06/03/16 81.0 0.00 0.10
TWX 160603C00081500 C 06/03/16 81.5 0.00 0.10
TWX 160603C00082000 C 06/03/16 82.0 0.00 0.10
TWX 160603C00082500 C 06/03/16 82.5 0.00 0.12
TWX 160603C00083000 C 06/03/16 83.0 0.00 0.11
TWX 160603C00084000 C 06/03/16 84.0 0.00 0.12
TWX 160603C00085000 C 06/03/16 85.0 0.00 0.13
TWX 160603C00087500 C 06/03/16 87.5 0.00 0.18
TWX 160603C00090000 C 06/03/16 90.0 0.00 0.13
TWX 160603C00095000 C 06/03/16 95.0 0.00 0.14
TWX 160603P00055000 P 06/03/16 55.0 0.00 0.14
TWX 160603P00057500 P 06/03/16 57.5 0.00 0.32
TWX 160603P00060000 P 06/03/16 60.0 0.00 0.13
TWX 160603P00060500 P 06/03/16 60.5 0.00 0.13
TWX 160603P00061000 P 06/03/16 61.0 0.00 0.13
TWX 160603P00061500 P 06/03/16 61.5 0.00 0.13
TWX 160603P00062000 P 06/03/16 62.0 0.00 0.13
TWX 160603P00062500 P 06/03/16 62.5 0.00 0.13
TWX 160603P00063000 P 06/03/16 63.0 0.00 0.13
TWX 160603P00063500 P 06/03/16 63.5 0.00 0.11
TWX 160603P00064000 P 06/03/16 64.0 0.00 0.13
TWX 160603P00064500 P 06/03/16 64.5 0.00 0.13
TWX 160603P00065000 P 06/03/16 65.0 0.00 0.13
TWX 160603P00065500 P 06/03/16 65.5 0.00 0.13
TWX 160603P00066000 P 06/03/16 66.0 0.00 0.13
TWX 160603P00066500 P 06/03/16 66.5 0.00 0.13
TWX 160603P00067000 P 06/03/16 67.0 0.00 0.11
TWX 160603P00067500 P 06/03/16 67.5 0.00 0.11
TWX 160603P00068000 P 06/03/16 68.0 0.00 0.09
TWX 160603P00068500 P 06/03/16 68.5 0.00 0.09
TWX 160603P00069000 P 06/03/16 69.0 0.00 0.09
TWX 160603P00069500 P 06/03/16 69.5 0.00 0.10
TWX 160603P00070000 P 06/03/16 70.0 0.01 0.05
TWX 160603P00070500 P 06/03/16 70.5 0.01 0.05
TWX 160603P00071000 P 06/03/16 71.0 0.01 0.05
TWX 160603P00071500 P 06/03/16 71.5 0.01 0.12
TWX 160603P00072000 P 06/03/16 72.0 0.01 0.13
TWX 160603P00072500 P 06/03/16 72.5 0.04 0.10
TWX 160603P00073000 P 06/03/16 73.0 0.06 0.11
TWX 160603P00073500 P 06/03/16 73.5 0.08 0.13
TWX 160603P00074000 P 06/03/16 74.0 0.12 0.19
TWX 160603P00074500 P 06/03/16 74.5 0.20 0.27
TWX 160603P00075000 P 06/03/16 75.0 0.32 0.42
TWX 160603P00075500 P 06/03/16 75.5 0.49 0.61
TWX 160603P00076000 P 06/03/16 76.0 0.72 0.84
TWX 160603P00076500 P 06/03/16 76.5 1.03 1.25
TWX 160603P00077000 P 06/03/16 77.0 1.37 2.03
TWX 160603P00077500 P 06/03/16 77.5 1.82 2.53
TWX 160603P00078000 P 06/03/16 78.0 2.19 3.00
TWX 160603P00078500 P 06/03/16 78.5 2.64 3.60
TWX 160603P00079000 P 06/03/16 79.0 3.15 4.05
TWX 160603P00079500 P 06/03/16 79.5 3.65 4.55
TWX 160603P00080000 P 06/03/16 80.0 4.15 5.05
TWX 160603P00080500 P 06/03/16 80.5 4.65 5.55
TWX 160603P00081000 P 06/03/16 81.0 5.15 6.05
TWX 160603P00081500 P 06/03/16 81.5 5.65 6.50
TWX 160603P00082000 P 06/03/16 82.0 6.05 7.05
TWX 160603P00082500 P 06/03/16 82.5 6.60 7.55
TWX 160603P00083000 P 06/03/16 83.0 7.15 8.05
TWX 160603P00084000 P 06/03/16 84.0 8.10 9.05
TWX 160603P00085000 P 06/03/16 85.0 9.10 10.05
TWX 160603P00087500 P 06/03/16 87.5 10.25 13.75
TWX 160603P00090000 P 06/03/16 90.0 12.80 16.05
TWX 160603P00095000 P 06/03/16 95.0 17.75 21.05
TWX 160610C00055000 C 06/10/16 55.0 18.75 22.00
TWX 160610C00060000 C 06/10/16 60.0 13.90 16.05
TWX 160610C00064000 C 06/10/16 64.0 9.90 12.70
TWX 160610C00065000 C 06/10/16 65.0 9.10 11.20
TWX 160610C00066000 C 06/10/16 66.0 8.85 9.90
TWX 160610C00067000 C 06/10/16 67.0 7.95 8.90
TWX 160610C00067500 C 06/10/16 67.5 7.50 8.40
TWX 160610C00068000 C 06/10/16 68.0 6.95 8.00
TWX 160610C00068500 C 06/10/16 68.5 6.50 7.40
TWX 160610C00069000 C 06/10/16 69.0 5.95 6.90
TWX 160610C00069500 C 06/10/16 69.5 5.50 6.40
TWX 160610C00070000 C 06/10/16 70.0 5.00 5.90
TWX 160610C00070500 C 06/10/16 70.5 4.50 5.40
TWX 160610C00071000 C 06/10/16 71.0 4.10 5.00
TWX 160610C00071500 C 06/10/16 71.5 3.60 4.55
TWX 160610C00072000 C 06/10/16 72.0 3.25 4.00
TWX 160610C00072500 C 06/10/16 72.5 2.88 3.50
TWX 160610C00073000 C 06/10/16 73.0 2.41 3.05
TWX 160610C00073500 C 06/10/16 73.5 2.31 2.61
TWX 160610C00074000 C 06/10/16 74.0 1.82 2.22
TWX 160610C00074500 C 06/10/16 74.5 1.60 1.85
TWX 160610C00075000 C 06/10/16 75.0 1.37 1.50
TWX 160610C00075500 C 06/10/16 75.5 1.08 1.17
TWX 160610C00076000 C 06/10/16 76.0 0.82 0.92
TWX 160610C00076500 C 06/10/16 76.5 0.61 0.73
TWX 160610C00077000 C 06/10/16 77.0 0.45 0.53
TWX 160610C00077500 C 06/10/16 77.5 0.31 0.40
TWX 160610C00078000 C 06/10/16 78.0 0.20 0.32
TWX 160610C00078500 C 06/10/16 78.5 0.14 0.25
TWX 160610C00079000 C 06/10/16 79.0 0.09 0.20
TWX 160610C00079500 C 06/10/16 79.5 0.06 0.17
TWX 160610C00080000 C 06/10/16 80.0 0.05 0.16
TWX 160610C00080500 C 06/10/16 80.5 0.03 0.14
TWX 160610C00081000 C 06/10/16 81.0 0.02 0.13
TWX 160610C00081500 C 06/10/16 81.5 0.01 0.12
TWX 160610C00082000 C 06/10/16 82.0 0.00 0.12
TWX 160610C00082500 C 06/10/16 82.5 0.00 0.11
TWX 160610C00083000 C 06/10/16 83.0 0.00 0.11
TWX 160610C00083500 C 06/10/16 83.5 0.00 0.11
TWX 160610C00084000 C 06/10/16 84.0 0.00 0.11
TWX 160610C00085000 C 06/10/16 85.0 0.00 0.10
TWX 160610C00086000 C 06/10/16 86.0 0.00 0.10
TWX 160610C00090000 C 06/10/16 90.0 0.00 0.10
TWX 160610C00095000 C 06/10/16 95.0 0.00 0.05
TWX 160610P00055000 P 06/10/16 55.0 0.00 0.12
TWX 160610P00060000 P 06/10/16 60.0 0.00 0.12
TWX 160610P00064000 P 06/10/16 64.0 0.00 0.10
TWX 160610P00065000 P 06/10/16 65.0 0.00 0.10
TWX 160610P00066000 P 06/10/16 66.0 0.00 0.11
TWX 160610P00067000 P 06/10/16 67.0 0.01 0.11
TWX 160610P00067500 P 06/10/16 67.5 0.00 0.12
TWX 160610P00068000 P 06/10/16 68.0 0.01 0.12
TWX 160610P00068500 P 06/10/16 68.5 0.01 0.13
TWX 160610P00069000 P 06/10/16 69.0 0.01 0.14
TWX 160610P00069500 P 06/10/16 69.5 0.03 0.15
TWX 160610P00070000 P 06/10/16 70.0 0.05 0.17
TWX 160610P00070500 P 06/10/16 70.5 0.07 0.18
TWX 160610P00071000 P 06/10/16 71.0 0.06 0.21
TWX 160610P00071500 P 06/10/16 71.5 0.07 0.18
TWX 160610P00072000 P 06/10/16 72.0 0.12 0.26
TWX 160610P00072500 P 06/10/16 72.5 0.17 0.24
TWX 160610P00073000 P 06/10/16 73.0 0.22 0.30
TWX 160610P00073500 P 06/10/16 73.5 0.27 0.35
TWX 160610P00074000 P 06/10/16 74.0 0.36 0.52
TWX 160610P00074500 P 06/10/16 74.5 0.51 0.64
TWX 160610P00075000 P 06/10/16 75.0 0.63 0.82
TWX 160610P00075500 P 06/10/16 75.5 0.85 1.01
TWX 160610P00076000 P 06/10/16 76.0 1.09 1.22
TWX 160610P00076500 P 06/10/16 76.5 1.40 1.54
TWX 160610P00077000 P 06/10/16 77.0 1.68 2.22
TWX 160610P00077500 P 06/10/16 77.5 2.01 2.37
TWX 160610P00078000 P 06/10/16 78.0 2.45 2.86
TWX 160610P00078500 P 06/10/16 78.5 2.88 3.40
TWX 160610P00079000 P 06/10/16 79.0 3.30 3.85
TWX 160610P00079500 P 06/10/16 79.5 3.80 4.35
TWX 160610P00080000 P 06/10/16 80.0 4.25 4.85
TWX 160610P00080500 P 06/10/16 80.5 4.70 5.35
TWX 160610P00081000 P 06/10/16 81.0 5.20 5.85
TWX 160610P00081500 P 06/10/16 81.5 5.65 6.50
TWX 160610P00082000 P 06/10/16 82.0 6.15 7.00
TWX 160610P00082500 P 06/10/16 82.5 6.65 7.50
TWX 160610P00083000 P 06/10/16 83.0 7.15 8.15
TWX 160610P00083500 P 06/10/16 83.5 7.65 8.35
TWX 160610P00084000 P 06/10/16 84.0 8.15 8.85
TWX 160610P00085000 P 06/10/16 85.0 8.90 10.20
TWX 160610P00086000 P 06/10/16 86.0 10.05 10.85
TWX 160610P00090000 P 06/10/16 90.0 12.80 16.25
TWX 160610P00095000 P 06/10/16 95.0 17.75 21.25
TWX 160617C00037500 C 06/17/16 37.5 37.30 38.75
TWX 160617C00040000 C 06/17/16 40.0 34.55 36.10
TWX 160617C00042500 C 06/17/16 42.5 32.30 33.40
TWX 160617C00045000 C 06/17/16 45.0 29.80 30.95
TWX 160617C00050000 C 06/17/16 50.0 24.80 25.90
TWX 160617C00055000 C 06/17/16 55.0 20.05 20.90
TWX 160617C00056000 C 06/17/16 56.0 18.85 20.05
TWX 160617C00057000 C 06/17/16 57.0 17.85 18.95
TWX 160617C00058000 C 06/17/16 58.0 16.85 17.95
TWX 160617C00059000 C 06/17/16 59.0 15.85 16.95
TWX 160617C00060000 C 06/17/16 60.0 14.85 15.95
TWX 160617C00060500 C 06/17/16 60.5 14.35 15.45
TWX 160617C00061000 C 06/17/16 61.0 13.85 14.95
TWX 160617C00061500 C 06/17/16 61.5 13.35 14.35
TWX 160617C00062000 C 06/17/16 62.0 12.90 13.95
TWX 160617C00062500 C 06/17/16 62.5 12.40 13.45
TWX 160617C00063000 C 06/17/16 63.0 12.00 12.95
TWX 160617C00063500 C 06/17/16 63.5 11.45 12.45
TWX 160617C00064000 C 06/17/16 64.0 11.00 11.95
TWX 160617C00064500 C 06/17/16 64.5 10.60 11.45
TWX 160617C00065000 C 06/17/16 65.0 10.05 10.85
TWX 160617C00065500 C 06/17/16 65.5 9.55 10.40
TWX 160617C00066000 C 06/17/16 66.0 9.05 9.90
TWX 160617C00066500 C 06/17/16 66.5 8.55 9.35
TWX 160617C00067000 C 06/17/16 67.0 8.05 8.95
TWX 160617C00067500 C 06/17/16 67.5 7.60 8.45
TWX 160617C00068000 C 06/17/16 68.0 7.15 7.95
TWX 160617C00068500 C 06/17/16 68.5 6.65 7.45
TWX 160617C00069000 C 06/17/16 69.0 6.15 6.95
TWX 160617C00069500 C 06/17/16 69.5 5.65 6.45
TWX 160617C00070000 C 06/17/16 70.0 5.25 5.95
TWX 160617C00070500 C 06/17/16 70.5 4.80 5.50
TWX 160617C00071000 C 06/17/16 71.0 4.35 5.05
TWX 160617C00071500 C 06/17/16 71.5 3.95 4.60
TWX 160617C00072000 C 06/17/16 72.0 3.65 4.15
TWX 160617C00072500 C 06/17/16 72.5 3.30 3.70
TWX 160617C00073000 C 06/17/16 73.0 2.93 3.30
TWX 160617C00073500 C 06/17/16 73.5 2.74 2.87
TWX 160617C00074000 C 06/17/16 74.0 2.37 2.44
TWX 160617C00074500 C 06/17/16 74.5 2.04 2.14
TWX 160617C00075000 C 06/17/16 75.0 1.72 1.78
TWX 160617C00075500 C 06/17/16 75.5 1.44 1.48
TWX 160617C00076000 C 06/17/16 76.0 1.19 1.24
TWX 160617C00076500 C 06/17/16 76.5 0.97 1.02
TWX 160617C00077000 C 06/17/16 77.0 0.79 0.84
TWX 160617C00077500 C 06/17/16 77.5 0.64 0.68
TWX 160617C00078000 C 06/17/16 78.0 0.52 0.56
TWX 160617C00078500 C 06/17/16 78.5 0.41 0.44
TWX 160617C00079000 C 06/17/16 79.0 0.26 0.37
TWX 160617C00079500 C 06/17/16 79.5 0.26 0.30
TWX 160617C00080000 C 06/17/16 80.0 0.21 0.25
TWX 160617C00080500 C 06/17/16 80.5 0.13 0.20
TWX 160617C00081000 C 06/17/16 81.0 0.08 0.17
TWX 160617C00082000 C 06/17/16 82.0 0.04 0.12
TWX 160617C00082500 C 06/17/16 82.5 0.03 0.10
TWX 160617C00083000 C 06/17/16 83.0 0.02 0.10
TWX 160617C00084000 C 06/17/16 84.0 0.01 0.08
TWX 160617C00085000 C 06/17/16 85.0 0.01 0.07
TWX 160617C00086000 C 06/17/16 86.0 0.01 0.07
TWX 160617C00087500 C 06/17/16 87.5 0.01 0.07
TWX 160617C00090000 C 06/17/16 90.0 0.00 0.06
TWX 160617C00095000 C 06/17/16 95.0 0.00 0.06
TWX 160617C00100000 C 06/17/16 100.0 0.00 0.06
TWX 160617C00105000 C 06/17/16 105.0 0.00 0.06
TWX 160617C00110000 C 06/17/16 110.0 0.00 0.06
TWX 160617P00037500 P 06/17/16 37.5 0.00 0.09
TWX 160617P00040000 P 06/17/16 40.0 0.00 0.08
TWX 160617P00042500 P 06/17/16 42.5 0.00 0.07
TWX 160617P00045000 P 06/17/16 45.0 0.00 0.06
TWX 160617P00050000 P 06/17/16 50.0 0.00 0.06
TWX 160617P00055000 P 06/17/16 55.0 0.00 0.06
TWX 160617P00056000 P 06/17/16 56.0 0.00 0.06
TWX 160617P00057000 P 06/17/16 57.0 0.00 0.07
TWX 160617P00058000 P 06/17/16 58.0 0.00 0.07
TWX 160617P00059000 P 06/17/16 59.0 0.00 0.07
TWX 160617P00060000 P 06/17/16 60.0 0.01 0.07
TWX 160617P00060500 P 06/17/16 60.5 0.01 0.07
TWX 160617P00061000 P 06/17/16 61.0 0.00 0.08
TWX 160617P00061500 P 06/17/16 61.5 0.01 0.08
TWX 160617P00062000 P 06/17/16 62.0 0.01 0.08
TWX 160617P00062500 P 06/17/16 62.5 0.01 0.09
TWX 160617P00063000 P 06/17/16 63.0 0.01 0.09
TWX 160617P00063500 P 06/17/16 63.5 0.01 0.10
TWX 160617P00064000 P 06/17/16 64.0 0.01 0.10
TWX 160617P00064500 P 06/17/16 64.5 0.01 0.11
TWX 160617P00065000 P 06/17/16 65.0 0.03 0.11
TWX 160617P00065500 P 06/17/16 65.5 0.02 0.12
TWX 160617P00066000 P 06/17/16 66.0 0.01 0.12
TWX 160617P00066500 P 06/17/16 66.5 0.03 0.13
TWX 160617P00067000 P 06/17/16 67.0 0.03 0.13
TWX 160617P00067500 P 06/17/16 67.5 0.05 0.10
TWX 160617P00068000 P 06/17/16 68.0 0.06 0.15
TWX 160617P00068500 P 06/17/16 68.5 0.09 0.16
TWX 160617P00069000 P 06/17/16 69.0 0.10 0.17
TWX 160617P00069500 P 06/17/16 69.5 0.12 0.14
TWX 160617P00070000 P 06/17/16 70.0 0.15 0.17
TWX 160617P00070500 P 06/17/16 70.5 0.17 0.24
TWX 160617P00071000 P 06/17/16 71.0 0.21 0.29
TWX 160617P00071500 P 06/17/16 71.5 0.25 0.35
TWX 160617P00072000 P 06/17/16 72.0 0.31 0.40
TWX 160617P00072500 P 06/17/16 72.5 0.38 0.41
TWX 160617P00073000 P 06/17/16 73.0 0.46 0.51
TWX 160617P00073500 P 06/17/16 73.5 0.56 0.62
TWX 160617P00074000 P 06/17/16 74.0 0.70 0.75
TWX 160617P00074500 P 06/17/16 74.5 0.84 0.91
TWX 160617P00075000 P 06/17/16 75.0 1.02 1.10
TWX 160617P00075500 P 06/17/16 75.5 1.23 1.31
TWX 160617P00076000 P 06/17/16 76.0 1.47 1.56
TWX 160617P00076500 P 06/17/16 76.5 1.74 1.85
TWX 160617P00077000 P 06/17/16 77.0 2.03 2.16
TWX 160617P00077500 P 06/17/16 77.5 2.38 2.52
TWX 160617P00078000 P 06/17/16 78.0 2.75 2.92
TWX 160617P00078500 P 06/17/16 78.5 3.15 3.50
TWX 160617P00079000 P 06/17/16 79.0 3.55 3.85
TWX 160617P00079500 P 06/17/16 79.5 3.95 4.30
TWX 160617P00080000 P 06/17/16 80.0 4.40 4.80
TWX 160617P00080500 P 06/17/16 80.5 4.85 5.30
TWX 160617P00081000 P 06/17/16 81.0 5.30 5.80
TWX 160617P00082000 P 06/17/16 82.0 6.25 6.85
TWX 160617P00082500 P 06/17/16 82.5 6.75 7.30
TWX 160617P00083000 P 06/17/16 83.0 7.25 7.80
TWX 160617P00084000 P 06/17/16 84.0 8.20 9.00
TWX 160617P00085000 P 06/17/16 85.0 9.20 10.00
TWX 160617P00086000 P 06/17/16 86.0 10.05 11.00
TWX 160617P00087500 P 06/17/16 87.5 11.60 12.50
TWX 160617P00090000 P 06/17/16 90.0 14.10 15.20
TWX 160617P00095000 P 06/17/16 95.0 18.85 20.20
TWX 160617P00100000 P 06/17/16 100.0 24.10 25.20
TWX 160617P00105000 P 06/17/16 105.0 29.10 30.20
TWX 160617P00110000 P 06/17/16 110.0 33.85 35.20
TWX 160624C00055000 C 06/24/16 55.0 19.65 21.40
TWX 160624C00060000 C 06/24/16 60.0 14.70 16.10
TWX 160624C00064000 C 06/24/16 64.0 10.65 12.15
TWX 160624C00065000 C 06/24/16 65.0 9.65 11.10
TWX 160624C00066000 C 06/24/16 66.0 8.80 10.05
TWX 160624C00067000 C 06/24/16 67.0 7.95 9.05
TWX 160624C00067500 C 06/24/16 67.5 7.55 8.60
TWX 160624C00068000 C 06/24/16 68.0 7.10 8.20
TWX 160624C00068500 C 06/24/16 68.5 6.60 7.75
TWX 160624C00069000 C 06/24/16 69.0 6.20 7.25
TWX 160624C00069500 C 06/24/16 69.5 5.80 6.65
TWX 160624C00070000 C 06/24/16 70.0 5.30 6.10
TWX 160624C00070500 C 06/24/16 70.5 4.85 5.65
TWX 160624C00071000 C 06/24/16 71.0 4.50 5.20
TWX 160624C00071500 C 06/24/16 71.5 4.20 4.75
TWX 160624C00072000 C 06/24/16 72.0 3.65 4.35
TWX 160624C00072500 C 06/24/16 72.5 3.35 3.95
TWX 160624C00073000 C 06/24/16 73.0 3.25 3.60
TWX 160624C00073500 C 06/24/16 73.5 2.86 3.15
TWX 160624C00074000 C 06/24/16 74.0 2.60 2.80
TWX 160624C00074500 C 06/24/16 74.5 2.21 2.46
TWX 160624C00075000 C 06/24/16 75.0 1.89 2.10
TWX 160624C00075500 C 06/24/16 75.5 1.60 1.80
TWX 160624C00076000 C 06/24/16 76.0 1.42 1.53
TWX 160624C00076500 C 06/24/16 76.5 1.18 1.31
TWX 160624C00077000 C 06/24/16 77.0 0.96 1.09
TWX 160624C00077500 C 06/24/16 77.5 0.82 0.91
TWX 160624C00078000 C 06/24/16 78.0 0.65 0.81
TWX 160624C00078500 C 06/24/16 78.5 0.53 0.64
TWX 160624C00079000 C 06/24/16 79.0 0.44 0.52
TWX 160624C00079500 C 06/24/16 79.5 0.30 0.46
TWX 160624C00080000 C 06/24/16 80.0 0.24 0.38
TWX 160624C00080500 C 06/24/16 80.5 0.18 0.33
TWX 160624C00081000 C 06/24/16 81.0 0.14 0.26
TWX 160624C00081500 C 06/24/16 81.5 0.11 0.21
TWX 160624C00082000 C 06/24/16 82.0 0.09 0.21
TWX 160624C00083000 C 06/24/16 83.0 0.05 0.17
TWX 160624C00084000 C 06/24/16 84.0 0.02 0.15
TWX 160624C00085000 C 06/24/16 85.0 0.01 0.13
TWX 160624P00055000 P 06/24/16 55.0 0.00 0.13
TWX 160624P00060000 P 06/24/16 60.0 0.00 0.50
TWX 160624P00064000 P 06/24/16 64.0 0.02 0.15
TWX 160624P00065000 P 06/24/16 65.0 0.03 0.16
TWX 160624P00066000 P 06/24/16 66.0 0.05 0.18
TWX 160624P00067000 P 06/24/16 67.0 0.08 0.21
TWX 160624P00067500 P 06/24/16 67.5 0.11 0.24
TWX 160624P00068000 P 06/24/16 68.0 0.13 0.27
TWX 160624P00068500 P 06/24/16 68.5 0.15 0.24
TWX 160624P00069000 P 06/24/16 69.0 0.18 0.27
TWX 160624P00069500 P 06/24/16 69.5 0.22 0.30
TWX 160624P00070000 P 06/24/16 70.0 0.22 0.34
TWX 160624P00070500 P 06/24/16 70.5 0.26 0.39
TWX 160624P00071000 P 06/24/16 71.0 0.31 0.46
TWX 160624P00071500 P 06/24/16 71.5 0.39 0.50
TWX 160624P00072000 P 06/24/16 72.0 0.44 0.55
TWX 160624P00072500 P 06/24/16 72.5 0.53 0.64
TWX 160624P00073000 P 06/24/16 73.0 0.64 0.75
TWX 160624P00073500 P 06/24/16 73.5 0.75 0.92
TWX 160624P00074000 P 06/24/16 74.0 0.89 1.14
TWX 160624P00074500 P 06/24/16 74.5 1.05 1.33
TWX 160624P00075000 P 06/24/16 75.0 1.23 1.40
TWX 160624P00075500 P 06/24/16 75.5 1.46 1.75
TWX 160624P00076000 P 06/24/16 76.0 1.70 1.93
TWX 160624P00076500 P 06/24/16 76.5 1.94 2.15
TWX 160624P00077000 P 06/24/16 77.0 2.22 2.49
TWX 160624P00077500 P 06/24/16 77.5 2.58 2.99
TWX 160624P00078000 P 06/24/16 78.0 2.92 3.20
TWX 160624P00078500 P 06/24/16 78.5 3.25 3.75
TWX 160624P00079000 P 06/24/16 79.0 3.65 4.40
TWX 160624P00079500 P 06/24/16 79.5 4.05 4.65
TWX 160624P00080000 P 06/24/16 80.0 4.50 5.25
TWX 160624P00080500 P 06/24/16 80.5 4.95 5.80
TWX 160624P00081000 P 06/24/16 81.0 5.40 6.25
TWX 160624P00081500 P 06/24/16 81.5 5.80 6.75
TWX 160624P00082000 P 06/24/16 82.0 6.25 7.25
TWX 160624P00083000 P 06/24/16 83.0 7.20 8.20
TWX 160624P00084000 P 06/24/16 84.0 8.15 9.20
TWX 160624P00085000 P 06/24/16 85.0 9.05 10.25
TWX 160701C00055000 C 07/01/16 55.0 19.50 21.80
TWX 160701C00060000 C 07/01/16 60.0 14.55 16.15
TWX 160701C00064000 C 07/01/16 64.0 10.65 12.15
TWX 160701C00065000 C 07/01/16 65.0 9.65 11.40
TWX 160701C00066000 C 07/01/16 66.0 8.80 10.05
TWX 160701C00066500 C 07/01/16 66.5 8.55 9.60
TWX 160701C00067000 C 07/01/16 67.0 8.10 9.10
TWX 160701C00067500 C 07/01/16 67.5 7.60 8.60
TWX 160701C00068000 C 07/01/16 68.0 7.15 8.15
TWX 160701C00068500 C 07/01/16 68.5 6.85 7.75
TWX 160701C00069000 C 07/01/16 69.0 6.40 7.15
TWX 160701C00069500 C 07/01/16 69.5 5.95 6.70
TWX 160701C00070000 C 07/01/16 70.0 5.50 6.20
TWX 160701C00070500 C 07/01/16 70.5 5.05 5.75
TWX 160701C00071000 C 07/01/16 71.0 4.65 5.30
TWX 160701C00071500 C 07/01/16 71.5 4.15 4.90
TWX 160701C00072000 C 07/01/16 72.0 3.85 4.50
TWX 160701C00072500 C 07/01/16 72.5 3.35 4.10
TWX 160701C00073000 C 07/01/16 73.0 3.25 3.75
TWX 160701C00073500 C 07/01/16 73.5 3.05 3.30
TWX 160701C00074000 C 07/01/16 74.0 2.75 3.00
TWX 160701C00074500 C 07/01/16 74.5 2.42 2.66
TWX 160701C00075000 C 07/01/16 75.0 2.14 2.31
TWX 160701C00075500 C 07/01/16 75.5 1.80 2.06
TWX 160701C00076000 C 07/01/16 76.0 1.63 1.76
TWX 160701C00076500 C 07/01/16 76.5 1.32 1.53
TWX 160701C00077000 C 07/01/16 77.0 1.18 1.31
TWX 160701C00077500 C 07/01/16 77.5 0.97 1.14
TWX 160701C00078000 C 07/01/16 78.0 0.84 0.97
TWX 160701C00078500 C 07/01/16 78.5 0.71 0.81
TWX 160701C00079000 C 07/01/16 79.0 0.60 0.68
TWX 160701C00079500 C 07/01/16 79.5 0.49 0.58
TWX 160701C00080000 C 07/01/16 80.0 0.34 0.51
TWX 160701C00080500 C 07/01/16 80.5 0.27 0.43
TWX 160701C00081000 C 07/01/16 81.0 0.22 0.37
TWX 160701C00082000 C 07/01/16 82.0 0.14 0.28
TWX 160701C00083000 C 07/01/16 83.0 0.09 0.24
TWX 160701C00085000 C 07/01/16 85.0 0.03 0.15
TWX 160701P00055000 P 07/01/16 55.0 0.00 0.13
TWX 160701P00060000 P 07/01/16 60.0 0.02 0.12
TWX 160701P00064000 P 07/01/16 64.0 0.05 0.18
TWX 160701P00065000 P 07/01/16 65.0 0.07 0.20
TWX 160701P00066000 P 07/01/16 66.0 0.10 0.24
TWX 160701P00066500 P 07/01/16 66.5 0.12 0.26
TWX 160701P00067000 P 07/01/16 67.0 0.15 0.28
TWX 160701P00067500 P 07/01/16 67.5 0.17 0.30
TWX 160701P00068000 P 07/01/16 68.0 0.19 0.34
TWX 160701P00068500 P 07/01/16 68.5 0.23 0.38
TWX 160701P00069000 P 07/01/16 69.0 0.27 0.42
TWX 160701P00069500 P 07/01/16 69.5 0.30 0.44
TWX 160701P00070000 P 07/01/16 70.0 0.34 0.41
TWX 160701P00070500 P 07/01/16 70.5 0.39 0.46
TWX 160701P00071000 P 07/01/16 71.0 0.45 0.65
TWX 160701P00071500 P 07/01/16 71.5 0.52 0.74
TWX 160701P00072000 P 07/01/16 72.0 0.62 0.70
TWX 160701P00072500 P 07/01/16 72.5 0.70 0.93
TWX 160701P00073000 P 07/01/16 73.0 0.82 1.00
TWX 160701P00073500 P 07/01/16 73.5 0.96 1.24
TWX 160701P00074000 P 07/01/16 74.0 1.08 1.26
TWX 160701P00074500 P 07/01/16 74.5 1.28 1.58
TWX 160701P00075000 P 07/01/16 75.0 1.47 1.71
TWX 160701P00075500 P 07/01/16 75.5 1.68 1.86
TWX 160701P00076000 P 07/01/16 76.0 1.90 2.23
TWX 160701P00076500 P 07/01/16 76.5 2.17 2.48
TWX 160701P00077000 P 07/01/16 77.0 2.46 2.76
TWX 160701P00077500 P 07/01/16 77.5 2.77 3.25
TWX 160701P00078000 P 07/01/16 78.0 3.10 3.45
TWX 160701P00078500 P 07/01/16 78.5 3.45 4.10
TWX 160701P00079000 P 07/01/16 79.0 3.85 4.50
TWX 160701P00079500 P 07/01/16 79.5 4.05 4.90
TWX 160701P00080000 P 07/01/16 80.0 4.60 5.30
TWX 160701P00080500 P 07/01/16 80.5 5.00 5.75
TWX 160701P00081000 P 07/01/16 81.0 5.45 6.25
TWX 160701P00082000 P 07/01/16 82.0 6.35 7.30
TWX 160701P00083000 P 07/01/16 83.0 7.20 8.25
TWX 160701P00085000 P 07/01/16 85.0 9.05 10.05
TWX 160708C00065000 C 07/08/16 65.0 10.10 11.15
TWX 160708C00066000 C 07/08/16 66.0 9.10 10.10
TWX 160708C00066500 C 07/08/16 66.5 8.65 9.60
TWX 160708C00067000 C 07/08/16 67.0 8.15 9.15
TWX 160708C00067500 C 07/08/16 67.5 7.70 8.70
TWX 160708C00068000 C 07/08/16 68.0 7.30 8.30
TWX 160708C00068500 C 07/08/16 68.5 6.85 7.65
TWX 160708C00069000 C 07/08/16 69.0 6.50 7.25
TWX 160708C00069500 C 07/08/16 69.5 6.05 6.85
TWX 160708C00070000 C 07/08/16 70.0 5.60 6.30
TWX 160708C00070500 C 07/08/16 70.5 5.15 5.90
TWX 160708C00071000 C 07/08/16 71.0 4.80 5.45
TWX 160708C00071500 C 07/08/16 71.5 4.40 5.10
TWX 160708C00072000 C 07/08/16 72.0 3.90 4.65
TWX 160708C00072500 C 07/08/16 72.5 3.55 4.30
TWX 160708C00073000 C 07/08/16 73.0 3.45 3.90
TWX 160708C00073500 C 07/08/16 73.5 3.20 3.50
TWX 160708C00074000 C 07/08/16 74.0 2.86 3.20
TWX 160708C00074500 C 07/08/16 74.5 2.51 2.83
TWX 160708C00075000 C 07/08/16 75.0 2.21 2.55
TWX 160708C00075500 C 07/08/16 75.5 1.92 2.22
TWX 160708C00076000 C 07/08/16 76.0 1.76 2.02
TWX 160708C00076500 C 07/08/16 76.5 1.46 1.71
TWX 160708C00077000 C 07/08/16 77.0 1.33 1.52
TWX 160708C00077500 C 07/08/16 77.5 1.17 1.31
TWX 160708C00078000 C 07/08/16 78.0 0.93 1.13
TWX 160708C00078500 C 07/08/16 78.5 0.81 0.99
TWX 160708C00079000 C 07/08/16 79.0 0.66 0.84
TWX 160708C00079500 C 07/08/16 79.5 0.52 0.73
TWX 160708C00080000 C 07/08/16 80.0 0.44 0.62
TWX 160708C00080500 C 07/08/16 80.5 0.36 0.54
TWX 160708C00081000 C 07/08/16 81.0 0.30 0.47
TWX 160708C00082000 C 07/08/16 82.0 0.20 0.34
TWX 160708C00083000 C 07/08/16 83.0 0.13 0.27
TWX 160708P00065000 P 07/08/16 65.0 0.12 0.25
TWX 160708P00066000 P 07/08/16 66.0 0.16 0.29
TWX 160708P00066500 P 07/08/16 66.5 0.18 0.32
TWX 160708P00067000 P 07/08/16 67.0 0.21 0.35
TWX 160708P00067500 P 07/08/16 67.5 0.23 0.38
TWX 160708P00068000 P 07/08/16 68.0 0.26 0.42
TWX 160708P00068500 P 07/08/16 68.5 0.31 0.47
TWX 160708P00069000 P 07/08/16 69.0 0.32 0.49
TWX 160708P00069500 P 07/08/16 69.5 0.38 0.55
TWX 160708P00070000 P 07/08/16 70.0 0.44 0.50
TWX 160708P00070500 P 07/08/16 70.5 0.47 0.66
TWX 160708P00071000 P 07/08/16 71.0 0.58 0.64
TWX 160708P00071500 P 07/08/16 71.5 0.66 0.74
TWX 160708P00072000 P 07/08/16 72.0 0.75 0.87
TWX 160708P00072500 P 07/08/16 72.5 0.85 1.11
TWX 160708P00073000 P 07/08/16 73.0 0.98 1.09
TWX 160708P00073500 P 07/08/16 73.5 1.12 1.34
TWX 160708P00074000 P 07/08/16 74.0 1.28 1.51
TWX 160708P00074500 P 07/08/16 74.5 1.45 1.66
TWX 160708P00075000 P 07/08/16 75.0 1.65 1.84
TWX 160708P00075500 P 07/08/16 75.5 1.87 2.06
TWX 160708P00076000 P 07/08/16 76.0 2.11 2.38
TWX 160708P00076500 P 07/08/16 76.5 2.36 2.64
TWX 160708P00077000 P 07/08/16 77.0 2.63 2.91
TWX 160708P00077500 P 07/08/16 77.5 2.93 3.30
TWX 160708P00078000 P 07/08/16 78.0 3.25 3.60
TWX 160708P00078500 P 07/08/16 78.5 3.60 4.25
TWX 160708P00079000 P 07/08/16 79.0 3.95 4.60
TWX 160708P00079500 P 07/08/16 79.5 4.35 5.00
TWX 160708P00080000 P 07/08/16 80.0 4.70 5.40
TWX 160708P00080500 P 07/08/16 80.5 5.15 5.85
TWX 160708P00081000 P 07/08/16 81.0 5.55 6.30
TWX 160708P00082000 P 07/08/16 82.0 6.45 7.30
TWX 160708P00083000 P 07/08/16 83.0 7.20 8.15
TWX 160715C00030000 C 07/15/16 30.0 44.80 46.25
TWX 160715C00032500 C 07/15/16 32.5 42.35 43.70
TWX 160715C00035000 C 07/15/16 35.0 39.85 41.20
TWX 160715C00037500 C 07/15/16 37.5 37.35 38.70
TWX 160715C00040000 C 07/15/16 40.0 34.85 36.20
TWX 160715C00042500 C 07/15/16 42.5 32.35 33.70
TWX 160715C00045000 C 07/15/16 45.0 29.85 31.20
TWX 160715C00047500 C 07/15/16 47.5 27.35 28.70
TWX 160715C00050000 C 07/15/16 50.0 24.90 26.00
TWX 160715C00052500 C 07/15/16 52.5 22.40 23.50
TWX 160715C00055000 C 07/15/16 55.0 19.90 21.00
TWX 160715C00057500 C 07/15/16 57.5 17.50 18.50
TWX 160715C00060000 C 07/15/16 60.0 15.05 16.00
TWX 160715C00062500 C 07/15/16 62.5 12.60 13.55
TWX 160715C00065000 C 07/15/16 65.0 10.20 11.10
TWX 160715C00067500 C 07/15/16 67.5 7.95 8.70
TWX 160715C00070000 C 07/15/16 70.0 5.80 6.40
TWX 160715C00072500 C 07/15/16 72.5 4.20 4.40
TWX 160715C00075000 C 07/15/16 75.0 2.61 2.68
TWX 160715C00077500 C 07/15/16 77.5 1.40 1.50
TWX 160715C00080000 C 07/15/16 80.0 0.69 0.74
TWX 160715C00082500 C 07/15/16 82.5 0.24 0.35
TWX 160715C00085000 C 07/15/16 85.0 0.13 0.16
TWX 160715C00090000 C 07/15/16 90.0 0.01 0.10
TWX 160715C00095000 C 07/15/16 95.0 0.00 0.07
TWX 160715C00100000 C 07/15/16 100.0 0.00 0.07
TWX 160715C00105000 C 07/15/16 105.0 0.00 0.06
TWX 160715P00030000 P 07/15/16 30.0 0.00 0.05
TWX 160715P00032500 P 07/15/16 32.5 0.00 0.05
TWX 160715P00035000 P 07/15/16 35.0 0.00 0.05
TWX 160715P00037500 P 07/15/16 37.5 0.00 0.06
TWX 160715P00040000 P 07/15/16 40.0 0.00 0.06
TWX 160715P00042500 P 07/15/16 42.5 0.00 0.07
TWX 160715P00045000 P 07/15/16 45.0 0.00 0.07
TWX 160715P00047500 P 07/15/16 47.5 0.00 0.08
TWX 160715P00050000 P 07/15/16 50.0 0.01 0.08
TWX 160715P00052500 P 07/15/16 52.5 0.01 0.09
TWX 160715P00055000 P 07/15/16 55.0 0.01 0.10
TWX 160715P00057500 P 07/15/16 57.5 0.02 0.12
TWX 160715P00060000 P 07/15/16 60.0 0.08 0.15
TWX 160715P00062500 P 07/15/16 62.5 0.09 0.19
TWX 160715P00065000 P 07/15/16 65.0 0.19 0.22
TWX 160715P00067500 P 07/15/16 67.5 0.32 0.41
TWX 160715P00070000 P 07/15/16 70.0 0.58 0.63
TWX 160715P00072500 P 07/15/16 72.5 1.06 1.11
TWX 160715P00075000 P 07/15/16 75.0 1.92 1.96
TWX 160715P00077500 P 07/15/16 77.5 3.15 3.30
TWX 160715P00080000 P 07/15/16 80.0 4.85 5.20
TWX 160715P00082500 P 07/15/16 82.5 6.95 7.70
TWX 160715P00085000 P 07/15/16 85.0 9.30 10.05
TWX 160715P00090000 P 07/15/16 90.0 14.20 15.10
TWX 160715P00095000 P 07/15/16 95.0 18.80 20.45
TWX 160715P00100000 P 07/15/16 100.0 23.60 25.20
TWX 160715P00105000 P 07/15/16 105.0 28.85 30.20
TWX 161021C00032500 C 10/21/16 32.5 40.90 45.10
TWX 161021C00035000 C 10/21/16 35.0 38.35 42.65
TWX 161021C00037500 C 10/21/16 37.5 35.90 40.25
TWX 161021C00040000 C 10/21/16 40.0 33.50 37.30
TWX 161021C00042500 C 10/21/16 42.5 32.30 33.95
TWX 161021C00045000 C 10/21/16 45.0 30.05 31.10
TWX 161021C00047500 C 10/21/16 47.5 27.60 28.65
TWX 161021C00050000 C 10/21/16 50.0 25.20 26.15
TWX 161021C00055000 C 10/21/16 55.0 20.15 21.40
TWX 161021C00057500 C 10/21/16 57.5 17.95 18.80
TWX 161021C00060000 C 10/21/16 60.0 15.60 16.55
TWX 161021C00062500 C 10/21/16 62.5 13.35 14.15
TWX 161021C00065000 C 10/21/16 65.0 11.15 12.00
TWX 161021C00067500 C 10/21/16 67.5 9.40 9.80
TWX 161021C00070000 C 10/21/16 70.0 7.45 7.85
TWX 161021C00072500 C 10/21/16 72.5 5.95 6.10
TWX 161021C00075000 C 10/21/16 75.0 4.50 4.60
TWX 161021C00077500 C 10/21/16 77.5 3.25 3.35
TWX 161021C00080000 C 10/21/16 80.0 2.26 2.34
TWX 161021C00082500 C 10/21/16 82.5 1.49 1.59
TWX 161021C00085000 C 10/21/16 85.0 0.94 1.06
TWX 161021C00090000 C 10/21/16 90.0 0.34 0.43
TWX 161021C00095000 C 10/21/16 95.0 0.09 0.19
TWX 161021C00100000 C 10/21/16 100.0 0.00 0.12
TWX 161021C00105000 C 10/21/16 105.0 0.00 0.10
TWX 161021P00032500 P 10/21/16 32.5 0.01 0.09
TWX 161021P00035000 P 10/21/16 35.0 0.02 0.10
TWX 161021P00037500 P 10/21/16 37.5 0.03 0.12
TWX 161021P00040000 P 10/21/16 40.0 0.04 0.13
TWX 161021P00042500 P 10/21/16 42.5 0.06 0.16
TWX 161021P00045000 P 10/21/16 45.0 0.09 0.19
TWX 161021P00047500 P 10/21/16 47.5 0.12 0.23
TWX 161021P00050000 P 10/21/16 50.0 0.16 0.28
TWX 161021P00055000 P 10/21/16 55.0 0.32 0.44
TWX 161021P00057500 P 10/21/16 57.5 0.46 0.55
TWX 161021P00060000 P 10/21/16 60.0 0.61 0.73
TWX 161021P00062500 P 10/21/16 62.5 0.83 0.97
TWX 161021P00065000 P 10/21/16 65.0 1.15 1.25
TWX 161021P00067500 P 10/21/16 67.5 1.60 1.66
TWX 161021P00070000 P 10/21/16 70.0 2.19 2.26
TWX 161021P00072500 P 10/21/16 72.5 2.95 3.10
TWX 161021P00075000 P 10/21/16 75.0 3.90 4.10
TWX 161021P00077500 P 10/21/16 77.5 5.15 5.35
TWX 161021P00080000 P 10/21/16 80.0 6.70 6.90
TWX 161021P00082500 P 10/21/16 82.5 8.45 8.65
TWX 161021P00085000 P 10/21/16 85.0 10.40 11.15
TWX 161021P00090000 P 10/21/16 90.0 14.60 15.60
TWX 161021P00095000 P 10/21/16 95.0 19.45 20.50
TWX 161021P00100000 P 10/21/16 100.0 24.30 25.30
TWX 161021P00105000 P 10/21/16 105.0 29.05 30.50
TWX 170120C00030000 C 01/20/17 30.0 43.30 46.75
TWX 170120C00032500 C 01/20/17 32.5 42.00 44.30
TWX 170120C00035000 C 01/20/17 35.0 38.45 42.10
TWX 170120C00037500 C 01/20/17 37.5 35.95 39.30
TWX 170120C00040000 C 01/20/17 40.0 33.45 36.85
TWX 170120C00042500 C 01/20/17 42.5 30.95 34.75
TWX 170120C00045000 C 01/20/17 45.0 29.50 31.40
TWX 170120C00047500 C 01/20/17 47.5 27.30 29.55
TWX 170120C00050000 C 01/20/17 50.0 23.70 27.30
TWX 170120C00052500 C 01/20/17 52.5 22.90 23.85
TWX 170120C00055000 C 01/20/17 55.0 20.55 21.65
TWX 170120C00057500 C 01/20/17 57.5 18.30 19.30
TWX 170120C00060000 C 01/20/17 60.0 16.10 16.90
TWX 170120C00062500 C 01/20/17 62.5 13.95 14.90
TWX 170120C00065000 C 01/20/17 65.0 12.20 12.70
TWX 170120C00067500 C 01/20/17 67.5 10.35 10.75
TWX 170120C00070000 C 01/20/17 70.0 8.80 8.95
TWX 170120C00072500 C 01/20/17 72.5 7.15 7.35
TWX 170120C00075000 C 01/20/17 75.0 5.75 5.90
TWX 170120C00077500 C 01/20/17 77.5 4.55 4.65
TWX 170120C00080000 C 01/20/17 80.0 3.45 3.60
TWX 170120C00082500 C 01/20/17 82.5 2.47 2.71
TWX 170120C00085000 C 01/20/17 85.0 1.89 2.01
TWX 170120C00087500 C 01/20/17 87.5 1.34 1.44
TWX 170120C00090000 C 01/20/17 90.0 0.91 1.01
TWX 170120C00092500 C 01/20/17 92.5 0.64 0.74
TWX 170120C00095000 C 01/20/17 95.0 0.42 0.50
TWX 170120C00097500 C 01/20/17 97.5 0.27 0.33
TWX 170120C00100000 C 01/20/17 100.0 0.17 0.23
TWX 170120C00105000 C 01/20/17 105.0 0.05 0.16
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.12
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.10
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.09
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.07
TWX 170120P00030000 P 01/20/17 30.0 0.06 0.13
TWX 170120P00032500 P 01/20/17 32.5 0.08 0.16
TWX 170120P00035000 P 01/20/17 35.0 0.14 0.19
TWX 170120P00037500 P 01/20/17 37.5 0.13 0.24
TWX 170120P00040000 P 01/20/17 40.0 0.17 0.29
TWX 170120P00042500 P 01/20/17 42.5 0.24 0.35
TWX 170120P00045000 P 01/20/17 45.0 0.31 0.43
TWX 170120P00047500 P 01/20/17 47.5 0.40 0.52
TWX 170120P00050000 P 01/20/17 50.0 0.52 0.63
TWX 170120P00052500 P 01/20/17 52.5 0.66 0.77
TWX 170120P00055000 P 01/20/17 55.0 0.88 0.92
TWX 170120P00057500 P 01/20/17 57.5 1.11 1.16
TWX 170120P00060000 P 01/20/17 60.0 1.35 1.48
TWX 170120P00062500 P 01/20/17 62.5 1.70 1.85
TWX 170120P00065000 P 01/20/17 65.0 2.19 2.29
TWX 170120P00067500 P 01/20/17 67.5 2.79 2.89
TWX 170120P00070000 P 01/20/17 70.0 3.55 3.70
TWX 170120P00072500 P 01/20/17 72.5 4.45 4.55
TWX 170120P00075000 P 01/20/17 75.0 5.45 5.65
TWX 170120P00077500 P 01/20/17 77.5 6.70 6.90
TWX 170120P00080000 P 01/20/17 80.0 8.15 8.30
TWX 170120P00082500 P 01/20/17 82.5 9.80 10.00
TWX 170120P00085000 P 01/20/17 85.0 11.60 11.75
TWX 170120P00087500 P 01/20/17 87.5 13.50 14.20
TWX 170120P00090000 P 01/20/17 90.0 15.55 16.35
TWX 170120P00092500 P 01/20/17 92.5 17.75 18.55
TWX 170120P00095000 P 01/20/17 95.0 19.95 20.85
TWX 170120P00097500 P 01/20/17 97.5 22.30 23.35
TWX 170120P00100000 P 01/20/17 100.0 23.05 26.75
TWX 170120P00105000 P 01/20/17 105.0 27.95 31.60
TWX 170120P00110000 P 01/20/17 110.0 32.90 36.65
TWX 170120P00115000 P 01/20/17 115.0 37.75 41.15
TWX 170120P00120000 P 01/20/17 120.0 42.30 46.65
TWX 170120P00125000 P 01/20/17 125.0 47.50 51.45
TWX 180119C00030000 C 01/19/18 30.0 43.00 47.85
TWX 180119C00032500 C 01/19/18 32.5 40.50 45.35
TWX 180119C00035000 C 01/19/18 35.0 37.50 41.75
TWX 180119C00037500 C 01/19/18 37.5 35.00 39.25
TWX 180119C00040000 C 01/19/18 40.0 34.45 36.75
TWX 180119C00042500 C 01/19/18 42.5 30.90 35.05
TWX 180119C00045000 C 01/19/18 45.0 29.85 31.70
TWX 180119C00047500 C 01/19/18 47.5 27.55 29.45
TWX 180119C00050000 C 01/19/18 50.0 25.80 27.25
TWX 180119C00052500 C 01/19/18 52.5 23.65 25.10
TWX 180119C00055000 C 01/19/18 55.0 21.00 22.60
TWX 180119C00057500 C 01/19/18 57.5 19.55 20.60
TWX 180119C00060000 C 01/19/18 60.0 17.20 18.70
TWX 180119C00062500 C 01/19/18 62.5 15.95 16.95
TWX 180119C00065000 C 01/19/18 65.0 14.20 15.30
TWX 180119C00067500 C 01/19/18 67.5 13.15 13.60
TWX 180119C00070000 C 01/19/18 70.0 11.70 12.05
TWX 180119C00072500 C 01/19/18 72.5 10.30 10.65
TWX 180119C00075000 C 01/19/18 75.0 9.00 9.35
TWX 180119C00077500 C 01/19/18 77.5 7.85 8.15
TWX 180119C00080000 C 01/19/18 80.0 6.75 7.05
TWX 180119C00082500 C 01/19/18 82.5 5.80 6.15
TWX 180119C00085000 C 01/19/18 85.0 4.95 5.25
TWX 180119C00090000 C 01/19/18 90.0 3.50 3.75
TWX 180119C00095000 C 01/19/18 95.0 2.15 2.64
TWX 180119C00100000 C 01/19/18 100.0 1.58 1.88
TWX 180119C00105000 C 01/19/18 105.0 1.02 1.28
TWX 180119C00110000 C 01/19/18 110.0 0.63 0.97
TWX 180119C00115000 C 01/19/18 115.0 0.46 0.70
TWX 180119P00030000 P 01/19/18 30.0 0.27 0.53
TWX 180119P00032500 P 01/19/18 32.5 0.37 0.64
TWX 180119P00035000 P 01/19/18 35.0 0.50 0.76
TWX 180119P00037500 P 01/19/18 37.5 0.64 0.90
TWX 180119P00040000 P 01/19/18 40.0 0.81 1.07
TWX 180119P00042500 P 01/19/18 42.5 1.01 1.28
TWX 180119P00045000 P 01/19/18 45.0 1.25 1.52
TWX 180119P00047500 P 01/19/18 47.5 1.54 1.80
TWX 180119P00050000 P 01/19/18 50.0 1.87 2.14
TWX 180119P00052500 P 01/19/18 52.5 2.27 2.53
TWX 180119P00055000 P 01/19/18 55.0 2.73 2.98
TWX 180119P00057500 P 01/19/18 57.5 3.25 3.55
TWX 180119P00060000 P 01/19/18 60.0 3.85 4.15
TWX 180119P00062500 P 01/19/18 62.5 4.55 4.80
TWX 180119P00065000 P 01/19/18 65.0 5.30 5.60
TWX 180119P00067500 P 01/19/18 67.5 6.15 6.50
TWX 180119P00070000 P 01/19/18 70.0 7.15 7.45
TWX 180119P00072500 P 01/19/18 72.5 8.20 8.55
TWX 180119P00075000 P 01/19/18 75.0 9.40 9.75
TWX 180119P00077500 P 01/19/18 77.5 10.70 11.05
TWX 180119P00080000 P 01/19/18 80.0 11.85 12.45
TWX 180119P00082500 P 01/19/18 82.5 13.60 14.00
TWX 180119P00085000 P 01/19/18 85.0 14.95 15.60
TWX 180119P00090000 P 01/19/18 90.0 18.65 19.15
TWX 180119P00095000 P 01/19/18 95.0 22.30 23.00
TWX 180119P00100000 P 01/19/18 100.0 25.40 27.50
TWX 180119P00105000 P 01/19/18 105.0 30.45 31.90
TWX 180119P00110000 P 01/19/18 110.0 35.00 36.50
TWX 180119P00115000 P 01/19/18 115.0 39.70 41.60

OPRA data is delayed 15 minutes.