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 (2015-02-06)Premium Content

Time Warner (TWX)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150306C00055000 C 03/06/15 55.0 24.90 28.95
TWX 150306C00060000 C 03/06/15 60.0 19.90 23.90
TWX 150306C00065000 C 03/06/15 65.0 15.25 19.05
TWX 150306C00067500 C 03/06/15 67.5 13.75 15.75
TWX 150306C00070000 C 03/06/15 70.0 11.40 13.20
TWX 150306C00070500 C 03/06/15 70.5 10.90 12.70
TWX 150306C00071000 C 03/06/15 71.0 10.30 12.20
TWX 150306C00071500 C 03/06/15 71.5 9.90 11.70
TWX 150306C00072000 C 03/06/15 72.0 9.30 11.20
TWX 150306C00072500 C 03/06/15 72.5 8.90 10.65
TWX 150306C00073000 C 03/06/15 73.0 8.35 10.10
TWX 150306C00073500 C 03/06/15 73.5 7.85 9.55
TWX 150306C00074000 C 03/06/15 74.0 7.40 9.10
TWX 150306C00074500 C 03/06/15 74.5 6.90 8.55
TWX 150306C00075000 C 03/06/15 75.0 6.40 8.05
TWX 150306C00075500 C 03/06/15 75.5 5.90 7.60
TWX 150306C00076000 C 03/06/15 76.0 5.45 7.15
TWX 150306C00076500 C 03/06/15 76.5 4.95 6.65
TWX 150306C00077000 C 03/06/15 77.0 4.40 5.20
TWX 150306C00077500 C 03/06/15 77.5 3.95 4.55
TWX 150306C00078000 C 03/06/15 78.0 3.50 4.10
TWX 150306C00078500 C 03/06/15 78.5 3.35 3.60
TWX 150306C00079000 C 03/06/15 79.0 2.93 3.10
TWX 150306C00079500 C 03/06/15 79.5 2.50 2.69
TWX 150306C00080000 C 03/06/15 80.0 2.06 2.21
TWX 150306C00080500 C 03/06/15 80.5 1.67 1.79
TWX 150306C00081000 C 03/06/15 81.0 1.29 1.42
TWX 150306C00081500 C 03/06/15 81.5 1.00 1.12
TWX 150306C00082000 C 03/06/15 82.0 0.71 0.80
TWX 150306C00082500 C 03/06/15 82.5 0.49 0.57
TWX 150306C00083000 C 03/06/15 83.0 0.34 0.39
TWX 150306C00083500 C 03/06/15 83.5 0.22 0.26
TWX 150306C00084000 C 03/06/15 84.0 0.11 0.15
TWX 150306C00084500 C 03/06/15 84.5 0.06 0.20
TWX 150306C00085000 C 03/06/15 85.0 0.03 0.12
TWX 150306C00085500 C 03/06/15 85.5 0.01 0.09
TWX 150306C00086000 C 03/06/15 86.0 0.01 0.06
TWX 150306C00086500 C 03/06/15 86.5 0.00 0.05
TWX 150306C00087000 C 03/06/15 87.0 0.00 0.05
TWX 150306C00087500 C 03/06/15 87.5 0.00 0.05
TWX 150306C00088000 C 03/06/15 88.0 0.00 0.05
TWX 150306C00088500 C 03/06/15 88.5 0.00 0.05
TWX 150306C00089000 C 03/06/15 89.0 0.00 0.05
TWX 150306C00089500 C 03/06/15 89.5 0.00 0.05
TWX 150306C00090000 C 03/06/15 90.0 0.00 0.05
TWX 150306C00091000 C 03/06/15 91.0 0.00 0.05
TWX 150306C00092000 C 03/06/15 92.0 0.00 0.05
TWX 150306C00093000 C 03/06/15 93.0 0.00 0.05
TWX 150306C00094000 C 03/06/15 94.0 0.00 0.05
TWX 150306C00095000 C 03/06/15 95.0 0.00 0.05
TWX 150306C00097500 C 03/06/15 97.5 0.00 0.05
TWX 150306P00055000 P 03/06/15 55.0 0.00 0.07
TWX 150306P00060000 P 03/06/15 60.0 0.00 0.03
TWX 150306P00065000 P 03/06/15 65.0 0.00 0.06
TWX 150306P00067500 P 03/06/15 67.5 0.00 0.07
TWX 150306P00070000 P 03/06/15 70.0 0.00 0.07
TWX 150306P00070500 P 03/06/15 70.5 0.00 0.07
TWX 150306P00071000 P 03/06/15 71.0 0.00 0.07
TWX 150306P00071500 P 03/06/15 71.5 0.00 0.07
TWX 150306P00072000 P 03/06/15 72.0 0.00 0.08
TWX 150306P00072500 P 03/06/15 72.5 0.00 0.08
TWX 150306P00073000 P 03/06/15 73.0 0.00 0.08
TWX 150306P00073500 P 03/06/15 73.5 0.00 0.08
TWX 150306P00074000 P 03/06/15 74.0 0.00 0.08
TWX 150306P00074500 P 03/06/15 74.5 0.00 0.09
TWX 150306P00075000 P 03/06/15 75.0 0.01 0.09
TWX 150306P00075500 P 03/06/15 75.5 0.01 0.09
TWX 150306P00076000 P 03/06/15 76.0 0.03 0.10
TWX 150306P00076500 P 03/06/15 76.5 0.04 0.10
TWX 150306P00077000 P 03/06/15 77.0 0.05 0.12
TWX 150306P00077500 P 03/06/15 77.5 0.06 0.10
TWX 150306P00078000 P 03/06/15 78.0 0.09 0.14
TWX 150306P00078500 P 03/06/15 78.5 0.11 0.17
TWX 150306P00079000 P 03/06/15 79.0 0.15 0.22
TWX 150306P00079500 P 03/06/15 79.5 0.19 0.24
TWX 150306P00080000 P 03/06/15 80.0 0.27 0.31
TWX 150306P00080500 P 03/06/15 80.5 0.35 0.40
TWX 150306P00081000 P 03/06/15 81.0 0.48 0.54
TWX 150306P00081500 P 03/06/15 81.5 0.63 0.74
TWX 150306P00082000 P 03/06/15 82.0 0.83 0.96
TWX 150306P00082500 P 03/06/15 82.5 1.07 1.24
TWX 150306P00083000 P 03/06/15 83.0 1.42 1.56
TWX 150306P00083500 P 03/06/15 83.5 1.79 1.97
TWX 150306P00084000 P 03/06/15 84.0 2.17 2.39
TWX 150306P00084500 P 03/06/15 84.5 2.65 2.83
TWX 150306P00085000 P 03/06/15 85.0 2.75 3.65
TWX 150306P00085500 P 03/06/15 85.5 2.81 4.15
TWX 150306P00086000 P 03/06/15 86.0 3.05 4.65
TWX 150306P00086500 P 03/06/15 86.5 3.55 5.15
TWX 150306P00087000 P 03/06/15 87.0 3.95 5.65
TWX 150306P00087500 P 03/06/15 87.5 4.40 6.15
TWX 150306P00088000 P 03/06/15 88.0 5.00 6.65
TWX 150306P00088500 P 03/06/15 88.5 5.45 7.15
TWX 150306P00089000 P 03/06/15 89.0 5.90 7.65
TWX 150306P00089500 P 03/06/15 89.5 6.35 8.15
TWX 150306P00090000 P 03/06/15 90.0 6.95 8.65
TWX 150306P00091000 P 03/06/15 91.0 7.95 9.65
TWX 150306P00092000 P 03/06/15 92.0 9.00 10.65
TWX 150306P00093000 P 03/06/15 93.0 9.15 11.85
TWX 150306P00094000 P 03/06/15 94.0 10.60 12.70
TWX 150306P00095000 P 03/06/15 95.0 11.60 13.70
TWX 150306P00097500 P 03/06/15 97.5 13.55 16.80
TWX 150313C00055000 C 03/13/15 55.0 24.90 29.00
TWX 150313C00060000 C 03/13/15 60.0 20.65 23.95
TWX 150313C00065000 C 03/13/15 65.0 15.50 18.95
TWX 150313C00068000 C 03/13/15 68.0 13.40 15.20
TWX 150313C00069000 C 03/13/15 69.0 12.25 14.20
TWX 150313C00070000 C 03/13/15 70.0 11.45 13.20
TWX 150313C00071000 C 03/13/15 71.0 10.45 12.25
TWX 150313C00072000 C 03/13/15 72.0 9.45 11.20
TWX 150313C00072500 C 03/13/15 72.5 8.95 10.70
TWX 150313C00073000 C 03/13/15 73.0 7.60 10.10
TWX 150313C00073500 C 03/13/15 73.5 7.95 9.65
TWX 150313C00074000 C 03/13/15 74.0 7.50 9.10
TWX 150313C00074500 C 03/13/15 74.5 6.95 8.20
TWX 150313C00075000 C 03/13/15 75.0 6.50 7.30
TWX 150313C00075500 C 03/13/15 75.5 6.05 6.65
TWX 150313C00076000 C 03/13/15 76.0 5.55 6.15
TWX 150313C00076500 C 03/13/15 76.5 5.05 5.60
TWX 150313C00077000 C 03/13/15 77.0 4.80 5.15
TWX 150313C00077500 C 03/13/15 77.5 4.40 4.65
TWX 150313C00078000 C 03/13/15 78.0 3.95 4.20
TWX 150313C00078500 C 03/13/15 78.5 3.55 3.75
TWX 150313C00079000 C 03/13/15 79.0 3.10 3.35
TWX 150313C00079500 C 03/13/15 79.5 2.74 2.93
TWX 150313C00080000 C 03/13/15 80.0 2.34 2.54
TWX 150313C00080500 C 03/13/15 80.5 1.97 2.14
TWX 150313C00081000 C 03/13/15 81.0 1.66 1.76
TWX 150313C00081500 C 03/13/15 81.5 1.32 1.44
TWX 150313C00082000 C 03/13/15 82.0 1.04 1.15
TWX 150313C00082500 C 03/13/15 82.5 0.85 0.93
TWX 150313C00083000 C 03/13/15 83.0 0.64 0.70
TWX 150313C00083500 C 03/13/15 83.5 0.46 0.53
TWX 150313C00084000 C 03/13/15 84.0 0.35 0.41
TWX 150313C00084500 C 03/13/15 84.5 0.24 0.30
TWX 150313C00085000 C 03/13/15 85.0 0.16 0.25
TWX 150313C00085500 C 03/13/15 85.5 0.10 0.22
TWX 150313C00086000 C 03/13/15 86.0 0.06 0.16
TWX 150313C00086500 C 03/13/15 86.5 0.05 0.13
TWX 150313C00087000 C 03/13/15 87.0 0.03 0.08
TWX 150313C00087500 C 03/13/15 87.5 0.02 0.07
TWX 150313C00088000 C 03/13/15 88.0 0.01 0.06
TWX 150313C00088500 C 03/13/15 88.5 0.00 0.05
TWX 150313C00089000 C 03/13/15 89.0 0.00 0.05
TWX 150313C00090000 C 03/13/15 90.0 0.00 0.05
TWX 150313C00091000 C 03/13/15 91.0 0.00 0.05
TWX 150313C00092000 C 03/13/15 92.0 0.00 0.05
TWX 150313C00095000 C 03/13/15 95.0 0.00 0.05
TWX 150313P00055000 P 03/13/15 55.0 0.00 0.07
TWX 150313P00060000 P 03/13/15 60.0 0.00 0.07
TWX 150313P00065000 P 03/13/15 65.0 0.00 0.08
TWX 150313P00068000 P 03/13/15 68.0 0.00 0.09
TWX 150313P00069000 P 03/13/15 69.0 0.00 0.09
TWX 150313P00070000 P 03/13/15 70.0 0.00 0.09
TWX 150313P00071000 P 03/13/15 71.0 0.00 0.10
TWX 150313P00072000 P 03/13/15 72.0 0.01 0.11
TWX 150313P00072500 P 03/13/15 72.5 0.02 0.11
TWX 150313P00073000 P 03/13/15 73.0 0.03 0.12
TWX 150313P00073500 P 03/13/15 73.5 0.04 0.12
TWX 150313P00074000 P 03/13/15 74.0 0.05 0.13
TWX 150313P00074500 P 03/13/15 74.5 0.06 0.14
TWX 150313P00075000 P 03/13/15 75.0 0.08 0.24
TWX 150313P00075500 P 03/13/15 75.5 0.10 0.25
TWX 150313P00076000 P 03/13/15 76.0 0.12 0.18
TWX 150313P00076500 P 03/13/15 76.5 0.14 0.20
TWX 150313P00077000 P 03/13/15 77.0 0.17 0.24
TWX 150313P00077500 P 03/13/15 77.5 0.18 0.26
TWX 150313P00078000 P 03/13/15 78.0 0.23 0.31
TWX 150313P00078500 P 03/13/15 78.5 0.28 0.34
TWX 150313P00079000 P 03/13/15 79.0 0.35 0.40
TWX 150313P00079500 P 03/13/15 79.5 0.42 0.48
TWX 150313P00080000 P 03/13/15 80.0 0.53 0.61
TWX 150313P00080500 P 03/13/15 80.5 0.65 0.74
TWX 150313P00081000 P 03/13/15 81.0 0.81 0.89
TWX 150313P00081500 P 03/13/15 81.5 0.98 1.06
TWX 150313P00082000 P 03/13/15 82.0 1.20 1.28
TWX 150313P00082500 P 03/13/15 82.5 1.46 1.54
TWX 150313P00083000 P 03/13/15 83.0 1.75 1.84
TWX 150313P00083500 P 03/13/15 83.5 2.04 2.22
TWX 150313P00084000 P 03/13/15 84.0 2.41 2.61
TWX 150313P00084500 P 03/13/15 84.5 2.85 3.05
TWX 150313P00085000 P 03/13/15 85.0 3.20 3.50
TWX 150313P00085500 P 03/13/15 85.5 3.65 3.95
TWX 150313P00086000 P 03/13/15 86.0 3.85 4.75
TWX 150313P00086500 P 03/13/15 86.5 3.95 5.20
TWX 150313P00087000 P 03/13/15 87.0 4.00 5.65
TWX 150313P00087500 P 03/13/15 87.5 4.50 6.15
TWX 150313P00088000 P 03/13/15 88.0 4.95 6.65
TWX 150313P00088500 P 03/13/15 88.5 5.45 7.15
TWX 150313P00089000 P 03/13/15 89.0 6.00 7.65
TWX 150313P00090000 P 03/13/15 90.0 6.95 8.65
TWX 150313P00091000 P 03/13/15 91.0 7.90 9.65
TWX 150313P00092000 P 03/13/15 92.0 9.00 10.65
TWX 150313P00095000 P 03/13/15 95.0 11.75 13.65
TWX 150320C00055000 C 03/20/15 55.0 26.40 27.65
TWX 150320C00060000 C 03/20/15 60.0 21.40 23.25
TWX 150320C00065000 C 03/20/15 65.0 16.40 18.15
TWX 150320C00066000 C 03/20/15 66.0 15.40 17.20
TWX 150320C00067000 C 03/20/15 67.0 14.25 16.20
TWX 150320C00068000 C 03/20/15 68.0 13.35 15.35
TWX 150320C00069000 C 03/20/15 69.0 12.35 14.40
TWX 150320C00070000 C 03/20/15 70.0 11.45 13.20
TWX 150320C00070500 C 03/20/15 70.5 10.95 12.70
TWX 150320C00071000 C 03/20/15 71.0 10.40 12.20
TWX 150320C00071500 C 03/20/15 71.5 9.80 11.70
TWX 150320C00072000 C 03/20/15 72.0 9.30 11.20
TWX 150320C00072500 C 03/20/15 72.5 8.90 10.70
TWX 150320C00073000 C 03/20/15 73.0 8.50 10.05
TWX 150320C00073500 C 03/20/15 73.5 8.00 9.65
TWX 150320C00074000 C 03/20/15 74.0 7.55 8.35
TWX 150320C00074500 C 03/20/15 74.5 7.05 7.65
TWX 150320C00075000 C 03/20/15 75.0 6.60 7.15
TWX 150320C00075500 C 03/20/15 75.5 6.10 6.70
TWX 150320C00076000 C 03/20/15 76.0 5.90 6.20
TWX 150320C00076500 C 03/20/15 76.5 5.50 5.75
TWX 150320C00077000 C 03/20/15 77.0 5.05 5.30
TWX 150320C00077500 C 03/20/15 77.5 4.60 4.85
TWX 150320C00078000 C 03/20/15 78.0 4.25 4.40
TWX 150320C00078500 C 03/20/15 78.5 3.75 3.95
TWX 150320C00079000 C 03/20/15 79.0 3.40 3.55
TWX 150320C00079500 C 03/20/15 79.5 2.97 3.15
TWX 150320C00080000 C 03/20/15 80.0 2.65 2.79
TWX 150320C00080500 C 03/20/15 80.5 2.30 2.42
TWX 150320C00081000 C 03/20/15 81.0 1.97 2.08
TWX 150320C00081500 C 03/20/15 81.5 1.65 1.76
TWX 150320C00082000 C 03/20/15 82.0 1.38 1.45
TWX 150320C00082500 C 03/20/15 82.5 1.13 1.21
TWX 150320C00083000 C 03/20/15 83.0 0.92 0.98
TWX 150320C00083500 C 03/20/15 83.5 0.73 0.80
TWX 150320C00084000 C 03/20/15 84.0 0.58 0.63
TWX 150320C00084500 C 03/20/15 84.5 0.45 0.50
TWX 150320C00085000 C 03/20/15 85.0 0.34 0.38
TWX 150320C00085500 C 03/20/15 85.5 0.23 0.30
TWX 150320C00086000 C 03/20/15 86.0 0.16 0.25
TWX 150320C00086500 C 03/20/15 86.5 0.12 0.25
TWX 150320C00087000 C 03/20/15 87.0 0.09 0.25
TWX 150320C00087500 C 03/20/15 87.5 0.06 0.22
TWX 150320C00088000 C 03/20/15 88.0 0.05 0.18
TWX 150320C00088500 C 03/20/15 88.5 0.04 0.15
TWX 150320C00089000 C 03/20/15 89.0 0.03 0.13
TWX 150320C00089500 C 03/20/15 89.5 0.02 0.11
TWX 150320C00090000 C 03/20/15 90.0 0.02 0.10
TWX 150320C00090500 C 03/20/15 90.5 0.00 0.09
TWX 150320C00091000 C 03/20/15 91.0 0.00 0.08
TWX 150320C00091500 C 03/20/15 91.5 0.00 0.08
TWX 150320C00092000 C 03/20/15 92.0 0.00 0.07
TWX 150320C00092500 C 03/20/15 92.5 0.00 0.07
TWX 150320C00094000 C 03/20/15 94.0 0.00 0.07
TWX 150320C00095000 C 03/20/15 95.0 0.00 0.07
TWX 150320C00096000 C 03/20/15 96.0 0.00 0.06
TWX 150320C00097000 C 03/20/15 97.0 0.00 0.06
TWX 150320C00100000 C 03/20/15 100.0 0.00 0.06
TWX 150320C00105000 C 03/20/15 105.0 0.00 0.06
TWX 150320C00110000 C 03/20/15 110.0 0.00 0.06
TWX 150320C00115000 C 03/20/15 115.0 0.00 0.06
TWX 150320P00055000 P 03/20/15 55.0 0.00 0.06
TWX 150320P00060000 P 03/20/15 60.0 0.00 0.08
TWX 150320P00065000 P 03/20/15 65.0 0.00 0.04
TWX 150320P00066000 P 03/20/15 66.0 0.00 0.09
TWX 150320P00067000 P 03/20/15 67.0 0.01 0.10
TWX 150320P00068000 P 03/20/15 68.0 0.01 0.11
TWX 150320P00069000 P 03/20/15 69.0 0.02 0.11
TWX 150320P00070000 P 03/20/15 70.0 0.05 0.12
TWX 150320P00070500 P 03/20/15 70.5 0.03 0.12
TWX 150320P00071000 P 03/20/15 71.0 0.04 0.13
TWX 150320P00071500 P 03/20/15 71.5 0.05 0.13
TWX 150320P00072000 P 03/20/15 72.0 0.06 0.14
TWX 150320P00072500 P 03/20/15 72.5 0.07 0.15
TWX 150320P00073000 P 03/20/15 73.0 0.09 0.16
TWX 150320P00073500 P 03/20/15 73.5 0.10 0.17
TWX 150320P00074000 P 03/20/15 74.0 0.12 0.19
TWX 150320P00074500 P 03/20/15 74.5 0.14 0.20
TWX 150320P00075000 P 03/20/15 75.0 0.16 0.20
TWX 150320P00075500 P 03/20/15 75.5 0.18 0.25
TWX 150320P00076000 P 03/20/15 76.0 0.21 0.28
TWX 150320P00076500 P 03/20/15 76.5 0.25 0.32
TWX 150320P00077000 P 03/20/15 77.0 0.29 0.36
TWX 150320P00077500 P 03/20/15 77.5 0.34 0.39
TWX 150320P00078000 P 03/20/15 78.0 0.39 0.45
TWX 150320P00078500 P 03/20/15 78.5 0.47 0.52
TWX 150320P00079000 P 03/20/15 79.0 0.55 0.61
TWX 150320P00079500 P 03/20/15 79.5 0.66 0.71
TWX 150320P00080000 P 03/20/15 80.0 0.79 0.84
TWX 150320P00080500 P 03/20/15 80.5 0.91 1.00
TWX 150320P00081000 P 03/20/15 81.0 1.09 1.17
TWX 150320P00081500 P 03/20/15 81.5 1.28 1.36
TWX 150320P00082000 P 03/20/15 82.0 1.49 1.59
TWX 150320P00082500 P 03/20/15 82.5 1.74 1.83
TWX 150320P00083000 P 03/20/15 83.0 2.01 2.13
TWX 150320P00083500 P 03/20/15 83.5 2.32 2.45
TWX 150320P00084000 P 03/20/15 84.0 2.65 2.77
TWX 150320P00084500 P 03/20/15 84.5 3.00 3.15
TWX 150320P00085000 P 03/20/15 85.0 3.45 3.55
TWX 150320P00085500 P 03/20/15 85.5 3.80 4.05
TWX 150320P00086000 P 03/20/15 86.0 4.20 4.50
TWX 150320P00086500 P 03/20/15 86.5 4.65 4.95
TWX 150320P00087000 P 03/20/15 87.0 4.75 5.70
TWX 150320P00087500 P 03/20/15 87.5 4.80 6.20
TWX 150320P00088000 P 03/20/15 88.0 5.05 6.70
TWX 150320P00088500 P 03/20/15 88.5 5.55 7.15
TWX 150320P00089000 P 03/20/15 89.0 6.05 7.65
TWX 150320P00089500 P 03/20/15 89.5 6.45 8.15
TWX 150320P00090000 P 03/20/15 90.0 6.95 8.65
TWX 150320P00090500 P 03/20/15 90.5 7.45 9.15
TWX 150320P00091000 P 03/20/15 91.0 7.95 9.65
TWX 150320P00091500 P 03/20/15 91.5 8.45 10.15
TWX 150320P00092000 P 03/20/15 92.0 8.90 10.70
TWX 150320P00092500 P 03/20/15 92.5 9.40 11.15
TWX 150320P00094000 P 03/20/15 94.0 10.95 12.70
TWX 150320P00095000 P 03/20/15 95.0 11.70 13.70
TWX 150320P00096000 P 03/20/15 96.0 12.10 14.70
TWX 150320P00097000 P 03/20/15 97.0 13.10 15.70
TWX 150320P00100000 P 03/20/15 100.0 16.10 18.70
TWX 150320P00105000 P 03/20/15 105.0 21.10 24.30
TWX 150320P00110000 P 03/20/15 110.0 26.10 29.30
TWX 150320P00115000 P 03/20/15 115.0 31.90 33.70
TWX 150327C00060000 C 03/27/15 60.0 21.40 23.15
TWX 150327C00065000 C 03/27/15 65.0 16.40 18.30
TWX 150327C00068000 C 03/27/15 68.0 13.30 15.30
TWX 150327C00069000 C 03/27/15 69.0 12.45 14.25
TWX 150327C00070000 C 03/27/15 70.0 11.50 13.25
TWX 150327C00071000 C 03/27/15 71.0 10.45 12.25
TWX 150327C00072000 C 03/27/15 72.0 9.55 11.35
TWX 150327C00072500 C 03/27/15 72.5 9.00 10.85
TWX 150327C00073000 C 03/27/15 73.0 8.55 9.45
TWX 150327C00073500 C 03/27/15 73.5 8.10 9.10
TWX 150327C00074000 C 03/27/15 74.0 7.60 8.35
TWX 150327C00074500 C 03/27/15 74.5 7.15 7.80
TWX 150327C00075000 C 03/27/15 75.0 6.90 7.25
TWX 150327C00075500 C 03/27/15 75.5 6.55 6.80
TWX 150327C00076000 C 03/27/15 76.0 6.05 6.30
TWX 150327C00076500 C 03/27/15 76.5 5.60 5.90
TWX 150327C00077000 C 03/27/15 77.0 5.15 5.40
TWX 150327C00077500 C 03/27/15 77.5 4.75 5.00
TWX 150327C00078000 C 03/27/15 78.0 4.30 4.60
TWX 150327C00078500 C 03/27/15 78.5 3.90 4.15
TWX 150327C00079000 C 03/27/15 79.0 3.50 3.75
TWX 150327C00079500 C 03/27/15 79.5 3.15 3.35
TWX 150327C00080000 C 03/27/15 80.0 2.83 2.97
TWX 150327C00080500 C 03/27/15 80.5 2.49 2.66
TWX 150327C00081000 C 03/27/15 81.0 2.16 2.32
TWX 150327C00081500 C 03/27/15 81.5 1.86 1.99
TWX 150327C00082000 C 03/27/15 82.0 1.58 1.72
TWX 150327C00082500 C 03/27/15 82.5 1.33 1.45
TWX 150327C00083000 C 03/27/15 83.0 1.10 1.21
TWX 150327C00083500 C 03/27/15 83.5 0.90 1.00
TWX 150327C00084000 C 03/27/15 84.0 0.72 0.82
TWX 150327C00084500 C 03/27/15 84.5 0.57 0.66
TWX 150327C00085000 C 03/27/15 85.0 0.43 0.54
TWX 150327C00085500 C 03/27/15 85.5 0.33 0.41
TWX 150327C00086000 C 03/27/15 86.0 0.23 0.32
TWX 150327C00086500 C 03/27/15 86.5 0.18 0.26
TWX 150327C00087000 C 03/27/15 87.0 0.14 0.25
TWX 150327C00087500 C 03/27/15 87.5 0.10 0.25
TWX 150327C00088000 C 03/27/15 88.0 0.08 0.25
TWX 150327C00088500 C 03/27/15 88.5 0.06 0.22
TWX 150327C00089000 C 03/27/15 89.0 0.05 0.17
TWX 150327C00090000 C 03/27/15 90.0 0.02 0.13
TWX 150327C00091000 C 03/27/15 91.0 0.00 0.10
TWX 150327C00092000 C 03/27/15 92.0 0.00 0.09
TWX 150327C00093000 C 03/27/15 93.0 0.00 0.08
TWX 150327C00094000 C 03/27/15 94.0 0.00 0.07
TWX 150327C00095000 C 03/27/15 95.0 0.00 0.07
TWX 150327P00060000 P 03/27/15 60.0 0.00 0.13
TWX 150327P00065000 P 03/27/15 65.0 0.01 0.11
TWX 150327P00068000 P 03/27/15 68.0 0.03 0.13
TWX 150327P00069000 P 03/27/15 69.0 0.04 0.14
TWX 150327P00070000 P 03/27/15 70.0 0.06 0.10
TWX 150327P00071000 P 03/27/15 71.0 0.09 0.17
TWX 150327P00072000 P 03/27/15 72.0 0.12 0.19
TWX 150327P00072500 P 03/27/15 72.5 0.13 0.20
TWX 150327P00073000 P 03/27/15 73.0 0.15 0.22
TWX 150327P00073500 P 03/27/15 73.5 0.17 0.23
TWX 150327P00074000 P 03/27/15 74.0 0.18 0.26
TWX 150327P00074500 P 03/27/15 74.5 0.21 0.29
TWX 150327P00075000 P 03/27/15 75.0 0.24 0.32
TWX 150327P00075500 P 03/27/15 75.5 0.28 0.36
TWX 150327P00076000 P 03/27/15 76.0 0.32 0.41
TWX 150327P00076500 P 03/27/15 76.5 0.37 0.45
TWX 150327P00077000 P 03/27/15 77.0 0.41 0.51
TWX 150327P00077500 P 03/27/15 77.5 0.48 0.57
TWX 150327P00078000 P 03/27/15 78.0 0.56 0.65
TWX 150327P00078500 P 03/27/15 78.5 0.65 0.74
TWX 150327P00079000 P 03/27/15 79.0 0.74 0.84
TWX 150327P00079500 P 03/27/15 79.5 0.86 0.95
TWX 150327P00080000 P 03/27/15 80.0 0.98 1.09
TWX 150327P00080500 P 03/27/15 80.5 1.14 1.24
TWX 150327P00081000 P 03/27/15 81.0 1.30 1.42
TWX 150327P00081500 P 03/27/15 81.5 1.48 1.62
TWX 150327P00082000 P 03/27/15 82.0 1.70 1.80
TWX 150327P00082500 P 03/27/15 82.5 1.96 2.09
TWX 150327P00083000 P 03/27/15 83.0 2.19 2.36
TWX 150327P00083500 P 03/27/15 83.5 2.48 2.66
TWX 150327P00084000 P 03/27/15 84.0 2.82 3.05
TWX 150327P00084500 P 03/27/15 84.5 3.15 3.40
TWX 150327P00085000 P 03/27/15 85.0 3.50 3.75
TWX 150327P00085500 P 03/27/15 85.5 3.90 4.15
TWX 150327P00086000 P 03/27/15 86.0 4.30 4.55
TWX 150327P00086500 P 03/27/15 86.5 4.70 5.00
TWX 150327P00087000 P 03/27/15 87.0 5.05 5.80
TWX 150327P00087500 P 03/27/15 87.5 5.15 6.25
TWX 150327P00088000 P 03/27/15 88.0 5.10 6.70
TWX 150327P00088500 P 03/27/15 88.5 5.55 7.20
TWX 150327P00089000 P 03/27/15 89.0 6.00 7.65
TWX 150327P00090000 P 03/27/15 90.0 7.00 8.65
TWX 150327P00091000 P 03/27/15 91.0 7.95 9.75
TWX 150327P00092000 P 03/27/15 92.0 9.00 10.65
TWX 150327P00093000 P 03/27/15 93.0 9.90 11.70
TWX 150327P00094000 P 03/27/15 94.0 10.75 12.90
TWX 150327P00095000 P 03/27/15 95.0 11.60 13.70
TWX 150402C00066000 C 04/02/15 66.0 15.40 17.40
TWX 150402C00067000 C 04/02/15 67.0 14.50 16.30
TWX 150402C00068000 C 04/02/15 68.0 13.50 15.30
TWX 150402C00069000 C 04/02/15 69.0 12.45 14.25
TWX 150402C00070000 C 04/02/15 70.0 11.55 13.25
TWX 150402C00071000 C 04/02/15 71.0 10.50 11.65
TWX 150402C00072000 C 04/02/15 72.0 9.65 10.65
TWX 150402C00072500 C 04/02/15 72.5 9.15 10.15
TWX 150402C00073000 C 04/02/15 73.0 8.60 9.20
TWX 150402C00073500 C 04/02/15 73.5 8.20 8.80
TWX 150402C00074000 C 04/02/15 74.0 7.75 8.30
TWX 150402C00074500 C 04/02/15 74.5 7.55 7.80
TWX 150402C00075000 C 04/02/15 75.0 7.10 7.35
TWX 150402C00075500 C 04/02/15 75.5 6.65 6.90
TWX 150402C00076000 C 04/02/15 76.0 6.20 6.45
TWX 150402C00076500 C 04/02/15 76.5 5.75 6.00
TWX 150402C00077000 C 04/02/15 77.0 5.30 5.55
TWX 150402C00077500 C 04/02/15 77.5 4.90 5.15
TWX 150402C00078000 C 04/02/15 78.0 4.45 4.70
TWX 150402C00078500 C 04/02/15 78.5 4.05 4.30
TWX 150402C00079000 C 04/02/15 79.0 3.70 3.90
TWX 150402C00079500 C 04/02/15 79.5 3.30 3.55
TWX 150402C00080000 C 04/02/15 80.0 3.00 3.15
TWX 150402C00080500 C 04/02/15 80.5 2.67 2.85
TWX 150402C00081000 C 04/02/15 81.0 2.34 2.50
TWX 150402C00081500 C 04/02/15 81.5 2.05 2.20
TWX 150402C00082000 C 04/02/15 82.0 1.81 1.91
TWX 150402C00082500 C 04/02/15 82.5 1.52 1.65
TWX 150402C00083000 C 04/02/15 83.0 1.28 1.41
TWX 150402C00083500 C 04/02/15 83.5 1.07 1.19
TWX 150402C00084000 C 04/02/15 84.0 0.89 0.99
TWX 150402C00084500 C 04/02/15 84.5 0.72 0.82
TWX 150402C00085000 C 04/02/15 85.0 0.57 0.68
TWX 150402C00085500 C 04/02/15 85.5 0.45 0.55
TWX 150402C00086000 C 04/02/15 86.0 0.35 0.45
TWX 150402C00086500 C 04/02/15 86.5 0.28 0.36
TWX 150402C00087000 C 04/02/15 87.0 0.22 0.29
TWX 150402C00087500 C 04/02/15 87.5 0.16 0.25
TWX 150402C00088000 C 04/02/15 88.0 0.13 0.25
TWX 150402C00088500 C 04/02/15 88.5 0.10 0.25
TWX 150402C00089000 C 04/02/15 89.0 0.07 0.25
TWX 150402C00090000 C 04/02/15 90.0 0.03 0.22
TWX 150402C00091000 C 04/02/15 91.0 0.01 0.18
TWX 150402C00092000 C 04/02/15 92.0 0.01 0.16
TWX 150402C00093000 C 04/02/15 93.0 0.00 0.14
TWX 150402C00094000 C 04/02/15 94.0 0.00 0.14
TWX 150402C00095000 C 04/02/15 95.0 0.00 0.13
TWX 150402P00066000 P 04/02/15 66.0 0.03 0.19
TWX 150402P00067000 P 04/02/15 67.0 0.04 0.20
TWX 150402P00068000 P 04/02/15 68.0 0.06 0.21
TWX 150402P00069000 P 04/02/15 69.0 0.08 0.22
TWX 150402P00070000 P 04/02/15 70.0 0.10 0.18
TWX 150402P00071000 P 04/02/15 71.0 0.13 0.25
TWX 150402P00072000 P 04/02/15 72.0 0.17 0.25
TWX 150402P00072500 P 04/02/15 72.5 0.19 0.25
TWX 150402P00073000 P 04/02/15 73.0 0.21 0.27
TWX 150402P00073500 P 04/02/15 73.5 0.24 0.30
TWX 150402P00074000 P 04/02/15 74.0 0.24 0.33
TWX 150402P00074500 P 04/02/15 74.5 0.28 0.37
TWX 150402P00075000 P 04/02/15 75.0 0.30 0.41
TWX 150402P00075500 P 04/02/15 75.5 0.37 0.46
TWX 150402P00076000 P 04/02/15 76.0 0.42 0.51
TWX 150402P00076500 P 04/02/15 76.5 0.46 0.57
TWX 150402P00077000 P 04/02/15 77.0 0.54 0.63
TWX 150402P00077500 P 04/02/15 77.5 0.59 0.71
TWX 150402P00078000 P 04/02/15 78.0 0.68 0.79
TWX 150402P00078500 P 04/02/15 78.5 0.80 0.89
TWX 150402P00079000 P 04/02/15 79.0 0.89 1.00
TWX 150402P00079500 P 04/02/15 79.5 1.02 1.12
TWX 150402P00080000 P 04/02/15 80.0 1.17 1.26
TWX 150402P00080500 P 04/02/15 80.5 1.32 1.42
TWX 150402P00081000 P 04/02/15 81.0 1.48 1.60
TWX 150402P00081500 P 04/02/15 81.5 1.69 1.80
TWX 150402P00082000 P 04/02/15 82.0 1.90 2.02
TWX 150402P00082500 P 04/02/15 82.5 2.12 2.27
TWX 150402P00083000 P 04/02/15 83.0 2.41 2.54
TWX 150402P00083500 P 04/02/15 83.5 2.70 2.83
TWX 150402P00084000 P 04/02/15 84.0 2.97 3.20
TWX 150402P00084500 P 04/02/15 84.5 3.30 3.55
TWX 150402P00085000 P 04/02/15 85.0 3.65 3.90
TWX 150402P00085500 P 04/02/15 85.5 4.05 4.30
TWX 150402P00086000 P 04/02/15 86.0 4.45 4.70
TWX 150402P00086500 P 04/02/15 86.5 4.80 5.10
TWX 150402P00087000 P 04/02/15 87.0 5.25 5.55
TWX 150402P00087500 P 04/02/15 87.5 5.60 6.35
TWX 150402P00088000 P 04/02/15 88.0 5.70 6.80
TWX 150402P00088500 P 04/02/15 88.5 5.60 7.25
TWX 150402P00089000 P 04/02/15 89.0 6.05 7.75
TWX 150402P00090000 P 04/02/15 90.0 7.05 8.70
TWX 150402P00091000 P 04/02/15 91.0 8.05 9.65
TWX 150402P00092000 P 04/02/15 92.0 8.90 10.65
TWX 150402P00093000 P 04/02/15 93.0 9.90 11.85
TWX 150402P00094000 P 04/02/15 94.0 10.60 12.65
TWX 150402P00095000 P 04/02/15 95.0 11.65 13.80
TWX 150410C00070000 C 04/10/15 70.0 11.55 13.35
TWX 150410C00072000 C 04/10/15 72.0 9.65 10.40
TWX 150410C00073000 C 04/10/15 73.0 8.65 9.60
TWX 150410C00074000 C 04/10/15 74.0 8.10 8.35
TWX 150410C00075000 C 04/10/15 75.0 7.20 7.45
TWX 150410C00076000 C 04/10/15 76.0 6.30 6.55
TWX 150410C00076500 C 04/10/15 76.5 5.85 6.15
TWX 150410C00077000 C 04/10/15 77.0 5.45 5.70
TWX 150410C00077500 C 04/10/15 77.5 5.05 5.30
TWX 150410C00078000 C 04/10/15 78.0 4.60 4.90
TWX 150410C00078500 C 04/10/15 78.5 4.25 4.50
TWX 150410C00079000 C 04/10/15 79.0 3.85 4.10
TWX 150410C00079500 C 04/10/15 79.5 3.50 3.75
TWX 150410C00080000 C 04/10/15 80.0 3.15 3.40
TWX 150410C00080500 C 04/10/15 80.5 2.86 3.05
TWX 150410C00081000 C 04/10/15 81.0 2.55 2.70
TWX 150410C00081500 C 04/10/15 81.5 2.26 2.42
TWX 150410C00082000 C 04/10/15 82.0 1.98 2.13
TWX 150410C00082500 C 04/10/15 82.5 1.73 1.84
TWX 150410C00083000 C 04/10/15 83.0 1.49 1.62
TWX 150410C00083500 C 04/10/15 83.5 1.27 1.39
TWX 150410C00084000 C 04/10/15 84.0 1.07 1.19
TWX 150410C00084500 C 04/10/15 84.5 0.90 1.00
TWX 150410C00085000 C 04/10/15 85.0 0.74 0.84
TWX 150410C00085500 C 04/10/15 85.5 0.60 0.73
TWX 150410C00086000 C 04/10/15 86.0 0.48 0.61
TWX 150410C00086500 C 04/10/15 86.5 0.38 0.49
TWX 150410C00087000 C 04/10/15 87.0 0.31 0.40
TWX 150410C00087500 C 04/10/15 87.5 0.25 0.32
TWX 150410C00088000 C 04/10/15 88.0 0.20 0.26
TWX 150410C00088500 C 04/10/15 88.5 0.15 0.25
TWX 150410C00089000 C 04/10/15 89.0 0.12 0.25
TWX 150410C00089500 C 04/10/15 89.5 0.09 0.25
TWX 150410C00090000 C 04/10/15 90.0 0.07 0.25
TWX 150410C00090500 C 04/10/15 90.5 0.05 0.24
TWX 150410C00091000 C 04/10/15 91.0 0.03 0.21
TWX 150410C00092000 C 04/10/15 92.0 0.00 0.18
TWX 150410C00093000 C 04/10/15 93.0 0.00 0.16
TWX 150410C00094000 C 04/10/15 94.0 0.00 0.14
TWX 150410C00095000 C 04/10/15 95.0 0.00 0.14
TWX 150410C00096000 C 04/10/15 96.0 0.00 0.13
TWX 150410C00097000 C 04/10/15 97.0 0.00 0.13
TWX 150410C00098000 C 04/10/15 98.0 0.00 0.13
TWX 150410P00070000 P 04/10/15 70.0 0.14 0.25
TWX 150410P00072000 P 04/10/15 72.0 0.22 0.29
TWX 150410P00073000 P 04/10/15 73.0 0.28 0.35
TWX 150410P00074000 P 04/10/15 74.0 0.31 0.43
TWX 150410P00075000 P 04/10/15 75.0 0.41 0.52
TWX 150410P00076000 P 04/10/15 76.0 0.53 0.63
TWX 150410P00076500 P 04/10/15 76.5 0.59 0.70
TWX 150410P00077000 P 04/10/15 77.0 0.67 0.77
TWX 150410P00077500 P 04/10/15 77.5 0.74 0.85
TWX 150410P00078000 P 04/10/15 78.0 0.83 0.95
TWX 150410P00078500 P 04/10/15 78.5 0.94 1.06
TWX 150410P00079000 P 04/10/15 79.0 1.07 1.17
TWX 150410P00079500 P 04/10/15 79.5 1.20 1.31
TWX 150410P00080000 P 04/10/15 80.0 1.35 1.46
TWX 150410P00080500 P 04/10/15 80.5 1.51 1.62
TWX 150410P00081000 P 04/10/15 81.0 1.69 1.80
TWX 150410P00081500 P 04/10/15 81.5 1.88 2.01
TWX 150410P00082000 P 04/10/15 82.0 2.09 2.23
TWX 150410P00082500 P 04/10/15 82.5 2.34 2.47
TWX 150410P00083000 P 04/10/15 83.0 2.59 2.74
TWX 150410P00083500 P 04/10/15 83.5 2.88 3.10
TWX 150410P00084000 P 04/10/15 84.0 3.15 3.40
TWX 150410P00084500 P 04/10/15 84.5 3.45 3.70
TWX 150410P00085000 P 04/10/15 85.0 3.80 4.05
TWX 150410P00085500 P 04/10/15 85.5 4.15 4.45
TWX 150410P00086000 P 04/10/15 86.0 4.55 4.80
TWX 150410P00086500 P 04/10/15 86.5 4.95 5.20
TWX 150410P00087000 P 04/10/15 87.0 5.35 5.65
TWX 150410P00087500 P 04/10/15 87.5 5.75 6.05
TWX 150410P00088000 P 04/10/15 88.0 6.20 6.50
TWX 150410P00088500 P 04/10/15 88.5 6.25 7.35
TWX 150410P00089000 P 04/10/15 89.0 6.30 7.75
TWX 150410P00089500 P 04/10/15 89.5 6.60 8.25
TWX 150410P00090000 P 04/10/15 90.0 7.00 8.70
TWX 150410P00090500 P 04/10/15 90.5 7.50 9.25
TWX 150410P00091000 P 04/10/15 91.0 8.00 9.70
TWX 150410P00092000 P 04/10/15 92.0 8.90 10.65
TWX 150410P00093000 P 04/10/15 93.0 9.90 11.85
TWX 150410P00094000 P 04/10/15 94.0 10.60 12.80
TWX 150410P00095000 P 04/10/15 95.0 11.65 13.75
TWX 150410P00096000 P 04/10/15 96.0 12.05 15.15
TWX 150410P00097000 P 04/10/15 97.0 13.05 16.05
TWX 150410P00098000 P 04/10/15 98.0 14.05 17.15
TWX 150417C00045000 C 04/17/15 45.0 35.90 39.00
TWX 150417C00047500 C 04/17/15 47.5 33.30 36.40
TWX 150417C00050000 C 04/17/15 50.0 30.65 33.60
TWX 150417C00055000 C 04/17/15 55.0 25.65 28.50
TWX 150417C00060000 C 04/17/15 60.0 21.45 23.50
TWX 150417C00065000 C 04/17/15 65.0 16.30 18.35
TWX 150417C00067500 C 04/17/15 67.5 13.95 15.90
TWX 150417C00070000 C 04/17/15 70.0 11.65 12.65
TWX 150417C00072500 C 04/17/15 72.5 9.05 10.95
TWX 150417C00075000 C 04/17/15 75.0 7.30 7.55
TWX 150417C00077500 C 04/17/15 77.5 5.15 5.40
TWX 150417C00080000 C 04/17/15 80.0 3.30 3.55
TWX 150417C00082500 C 04/17/15 82.5 1.95 2.05
TWX 150417C00085000 C 04/17/15 85.0 0.90 1.03
TWX 150417C00087500 C 04/17/15 87.5 0.34 0.43
TWX 150417C00090000 C 04/17/15 90.0 0.12 0.25
TWX 150417C00092500 C 04/17/15 92.5 0.04 0.08
TWX 150417C00095000 C 04/17/15 95.0 0.00 0.06
TWX 150417C00100000 C 04/17/15 100.0 0.00 0.04
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.04
TWX 150417P00045000 P 04/17/15 45.0 0.00 0.05
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.06
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.07
TWX 150417P00055000 P 04/17/15 55.0 0.02 0.09
TWX 150417P00060000 P 04/17/15 60.0 0.02 0.12
TWX 150417P00065000 P 04/17/15 65.0 0.07 0.16
TWX 150417P00067500 P 04/17/15 67.5 0.11 0.19
TWX 150417P00070000 P 04/17/15 70.0 0.18 0.25
TWX 150417P00072500 P 04/17/15 72.5 0.31 0.38
TWX 150417P00075000 P 04/17/15 75.0 0.52 0.62
TWX 150417P00077500 P 04/17/15 77.5 0.90 1.00
TWX 150417P00080000 P 04/17/15 80.0 1.53 1.63
TWX 150417P00082500 P 04/17/15 82.5 2.56 2.66
TWX 150417P00085000 P 04/17/15 85.0 4.00 4.20
TWX 150417P00087500 P 04/17/15 87.5 5.90 6.15
TWX 150417P00090000 P 04/17/15 90.0 7.10 8.75
TWX 150417P00092500 P 04/17/15 92.5 9.45 11.20
TWX 150417P00095000 P 04/17/15 95.0 11.90 13.70
TWX 150417P00100000 P 04/17/15 100.0 16.05 18.90
TWX 150417P00105000 P 04/17/15 105.0 21.05 24.30
TWX 150717C00047500 C 07/17/15 47.5 33.45 36.05
TWX 150717C00050000 C 07/17/15 50.0 30.85 33.75
TWX 150717C00055000 C 07/17/15 55.0 25.80 28.45
TWX 150717C00060000 C 07/17/15 60.0 20.85 23.70
TWX 150717C00065000 C 07/17/15 65.0 16.80 18.75
TWX 150717C00070000 C 07/17/15 70.0 12.65 12.95
TWX 150717C00072500 C 07/17/15 72.5 10.50 10.75
TWX 150717C00075000 C 07/17/15 75.0 8.50 8.75
TWX 150717C00077500 C 07/17/15 77.5 6.65 6.90
TWX 150717C00080000 C 07/17/15 80.0 5.05 5.30
TWX 150717C00082500 C 07/17/15 82.5 3.70 3.85
TWX 150717C00085000 C 07/17/15 85.0 2.55 2.65
TWX 150717C00087500 C 07/17/15 87.5 1.62 1.78
TWX 150717C00090000 C 07/17/15 90.0 0.98 1.11
TWX 150717C00092500 C 07/17/15 92.5 0.57 0.69
TWX 150717C00095000 C 07/17/15 95.0 0.30 0.42
TWX 150717C00100000 C 07/17/15 100.0 0.06 0.19
TWX 150717C00105000 C 07/17/15 105.0 0.01 0.07
TWX 150717P00047500 P 07/17/15 47.5 0.03 0.14
TWX 150717P00050000 P 07/17/15 50.0 0.07 0.16
TWX 150717P00055000 P 07/17/15 55.0 0.12 0.22
TWX 150717P00060000 P 07/17/15 60.0 0.26 0.35
TWX 150717P00065000 P 07/17/15 65.0 0.50 0.59
TWX 150717P00070000 P 07/17/15 70.0 1.00 1.11
TWX 150717P00072500 P 07/17/15 72.5 1.40 1.52
TWX 150717P00075000 P 07/17/15 75.0 1.91 2.06
TWX 150717P00077500 P 07/17/15 77.5 2.58 2.73
TWX 150717P00080000 P 07/17/15 80.0 3.45 3.65
TWX 150717P00082500 P 07/17/15 82.5 4.55 4.75
TWX 150717P00085000 P 07/17/15 85.0 5.90 6.10
TWX 150717P00087500 P 07/17/15 87.5 7.45 7.75
TWX 150717P00090000 P 07/17/15 90.0 9.30 9.60
TWX 150717P00092500 P 07/17/15 92.5 11.40 11.65
TWX 150717P00095000 P 07/17/15 95.0 13.60 14.20
TWX 150717P00100000 P 07/17/15 100.0 16.40 19.55
TWX 150717P00105000 P 07/17/15 105.0 21.35 24.45
TWX 151016C00065000 C 10/16/15 65.0 17.60 17.85
TWX 151016C00070000 C 10/16/15 70.0 13.35 13.70
TWX 151016C00075000 C 10/16/15 75.0 9.50 9.75
TWX 151016C00077500 C 10/16/15 77.5 7.80 8.05
TWX 151016C00080000 C 10/16/15 80.0 6.25 6.50
TWX 151016C00082500 C 10/16/15 82.5 4.90 5.20
TWX 151016C00085000 C 10/16/15 85.0 3.70 3.95
TWX 151016C00087500 C 10/16/15 87.5 2.75 2.97
TWX 151016C00090000 C 10/16/15 90.0 1.96 2.15
TWX 151016C00092500 C 10/16/15 92.5 1.36 1.51
TWX 151016C00095000 C 10/16/15 95.0 0.91 1.07
TWX 151016C00100000 C 10/16/15 100.0 0.37 0.51
TWX 151016C00105000 C 10/16/15 105.0 0.11 0.25
TWX 151016C00110000 C 10/16/15 110.0 0.01 0.14
TWX 151016C00115000 C 10/16/15 115.0 0.00 0.10
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.06
TWX 151016P00065000 P 10/16/15 65.0 1.13 1.27
TWX 151016P00070000 P 10/16/15 70.0 1.91 2.04
TWX 151016P00075000 P 10/16/15 75.0 3.10 3.35
TWX 151016P00077500 P 10/16/15 77.5 3.90 4.15
TWX 151016P00080000 P 10/16/15 80.0 4.85 5.10
TWX 151016P00082500 P 10/16/15 82.5 6.00 6.25
TWX 151016P00085000 P 10/16/15 85.0 7.35 7.60
TWX 151016P00087500 P 10/16/15 87.5 8.85 9.10
TWX 151016P00090000 P 10/16/15 90.0 10.50 10.80
TWX 151016P00092500 P 10/16/15 92.5 12.40 12.70
TWX 151016P00095000 P 10/16/15 95.0 14.45 14.75
TWX 151016P00100000 P 10/16/15 100.0 17.65 19.75
TWX 151016P00105000 P 10/16/15 105.0 22.15 24.50
TWX 151016P00110000 P 10/16/15 110.0 27.00 29.60
TWX 151016P00115000 P 10/16/15 115.0 31.95 34.40
TWX 151016P00120000 P 10/16/15 120.0 36.50 39.50
TWX 160115C00035000 C 01/15/16 35.0 45.15 49.00
TWX 160115C00037500 C 01/15/16 37.5 42.70 46.40
TWX 160115C00040000 C 01/15/16 40.0 40.20 44.00
TWX 160115C00042500 C 01/15/16 42.5 38.25 41.60
TWX 160115C00045000 C 01/15/16 45.0 35.75 39.00
TWX 160115C00047500 C 01/15/16 47.5 32.80 36.60
TWX 160115C00050000 C 01/15/16 50.0 30.35 34.20
TWX 160115C00055000 C 01/15/16 55.0 26.30 29.40
TWX 160115C00060000 C 01/15/16 60.0 21.95 23.95
TWX 160115C00062500 C 01/15/16 62.5 20.20 20.50
TWX 160115C00065000 C 01/15/16 65.0 18.00 18.35
TWX 160115C00067500 C 01/15/16 67.5 15.95 16.30
TWX 160115C00070000 C 01/15/16 70.0 13.95 14.30
TWX 160115C00072500 C 01/15/16 72.5 12.05 12.40
TWX 160115C00075000 C 01/15/16 75.0 10.30 10.60
TWX 160115C00077500 C 01/15/16 77.5 8.70 9.00
TWX 160115C00080000 C 01/15/16 80.0 7.20 7.50
TWX 160115C00082500 C 01/15/16 82.5 5.90 6.15
TWX 160115C00085000 C 01/15/16 85.0 4.70 4.95
TWX 160115C00087500 C 01/15/16 87.5 3.65 4.00
TWX 160115C00090000 C 01/15/16 90.0 2.88 3.05
TWX 160115C00092500 C 01/15/16 92.5 2.12 2.35
TWX 160115C00095000 C 01/15/16 95.0 1.56 1.75
TWX 160115C00100000 C 01/15/16 100.0 0.73 0.96
TWX 160115C00105000 C 01/15/16 105.0 0.34 0.50
TWX 160115C00110000 C 01/15/16 110.0 0.13 0.27
TWX 160115C00115000 C 01/15/16 115.0 0.02 0.17
TWX 160115C00120000 C 01/15/16 120.0 0.00 0.10
TWX 160115P00035000 P 01/15/16 35.0 0.04 0.15
TWX 160115P00037500 P 01/15/16 37.5 0.06 0.19
TWX 160115P00040000 P 01/15/16 40.0 0.10 0.22
TWX 160115P00042500 P 01/15/16 42.5 0.15 0.28
TWX 160115P00045000 P 01/15/16 45.0 0.25 0.31
TWX 160115P00047500 P 01/15/16 47.5 0.28 0.41
TWX 160115P00050000 P 01/15/16 50.0 0.38 0.51
TWX 160115P00055000 P 01/15/16 55.0 0.64 0.77
TWX 160115P00060000 P 01/15/16 60.0 1.05 1.20
TWX 160115P00062500 P 01/15/16 62.5 1.37 1.55
TWX 160115P00065000 P 01/15/16 65.0 1.73 1.89
TWX 160115P00067500 P 01/15/16 67.5 2.18 2.34
TWX 160115P00070000 P 01/15/16 70.0 2.74 2.91
TWX 160115P00072500 P 01/15/16 72.5 3.35 3.60
TWX 160115P00075000 P 01/15/16 75.0 4.10 4.35
TWX 160115P00077500 P 01/15/16 77.5 5.00 5.25
TWX 160115P00080000 P 01/15/16 80.0 6.00 6.30
TWX 160115P00082500 P 01/15/16 82.5 7.20 7.45
TWX 160115P00085000 P 01/15/16 85.0 8.45 8.75
TWX 160115P00087500 P 01/15/16 87.5 9.95 10.25
TWX 160115P00090000 P 01/15/16 90.0 11.60 11.85
TWX 160115P00092500 P 01/15/16 92.5 13.35 13.65
TWX 160115P00095000 P 01/15/16 95.0 15.30 15.60
TWX 160115P00100000 P 01/15/16 100.0 19.45 19.75
TWX 160115P00105000 P 01/15/16 105.0 22.70 24.85
TWX 160115P00110000 P 01/15/16 110.0 26.70 30.55
TWX 160115P00115000 P 01/15/16 115.0 31.60 35.40
TWX 160115P00120000 P 01/15/16 120.0 36.55 39.50
TWX 170120C00037500 C 01/20/17 37.5 42.65 46.50
TWX 170120C00040000 C 01/20/17 40.0 40.20 44.00
TWX 170120C00042500 C 01/20/17 42.5 37.70 41.50
TWX 170120C00045000 C 01/20/17 45.0 35.25 39.05
TWX 170120C00047500 C 01/20/17 47.5 32.80 36.65
TWX 170120C00050000 C 01/20/17 50.0 30.45 34.30
TWX 170120C00055000 C 01/20/17 55.0 26.55 29.70
TWX 170120C00060000 C 01/20/17 60.0 22.95 23.70
TWX 170120C00065000 C 01/20/17 65.0 19.00 19.55
TWX 170120C00067500 C 01/20/17 67.5 17.20 17.90
TWX 170120C00070000 C 01/20/17 70.0 15.45 16.20
TWX 170120C00072500 C 01/20/17 72.5 13.80 14.55
TWX 170120C00075000 C 01/20/17 75.0 12.30 12.75
TWX 170120C00077500 C 01/20/17 77.5 10.90 11.35
TWX 170120C00080000 C 01/20/17 80.0 9.55 10.05
TWX 170120C00082500 C 01/20/17 82.5 8.30 8.80
TWX 170120C00085000 C 01/20/17 85.0 7.15 7.60
TWX 170120C00087500 C 01/20/17 87.5 6.05 6.55
TWX 170120C00090000 C 01/20/17 90.0 5.20 5.60
TWX 170120C00092500 C 01/20/17 92.5 4.40 4.80
TWX 170120C00095000 C 01/20/17 95.0 3.65 4.05
TWX 170120C00100000 C 01/20/17 100.0 2.46 2.81
TWX 170120C00105000 C 01/20/17 105.0 1.66 1.93
TWX 170120C00110000 C 01/20/17 110.0 1.03 1.31
TWX 170120C00115000 C 01/20/17 115.0 0.60 0.86
TWX 170120C00120000 C 01/20/17 120.0 0.33 0.59
TWX 170120C00125000 C 01/20/17 125.0 0.19 0.38
TWX 170120P00037500 P 01/20/17 37.5 0.16 0.35
TWX 170120P00040000 P 01/20/17 40.0 0.26 0.45
TWX 170120P00042500 P 01/20/17 42.5 0.27 0.59
TWX 170120P00045000 P 01/20/17 45.0 0.40 0.75
TWX 170120P00047500 P 01/20/17 47.5 0.64 0.95
TWX 170120P00050000 P 01/20/17 50.0 0.79 1.19
TWX 170120P00055000 P 01/20/17 55.0 1.35 1.80
TWX 170120P00060000 P 01/20/17 60.0 2.20 2.66
TWX 170120P00065000 P 01/20/17 65.0 3.25 3.80
TWX 170120P00067500 P 01/20/17 67.5 3.95 4.50
TWX 170120P00070000 P 01/20/17 70.0 4.75 5.30
TWX 170120P00072500 P 01/20/17 72.5 5.60 6.15
TWX 170120P00075000 P 01/20/17 75.0 6.60 7.05
TWX 170120P00077500 P 01/20/17 77.5 7.65 8.10
TWX 170120P00080000 P 01/20/17 80.0 8.80 9.25
TWX 170120P00082500 P 01/20/17 82.5 9.95 10.50
TWX 170120P00085000 P 01/20/17 85.0 11.35 11.75
TWX 170120P00087500 P 01/20/17 87.5 12.75 13.25
TWX 170120P00090000 P 01/20/17 90.0 14.30 14.80
TWX 170120P00092500 P 01/20/17 92.5 15.95 16.40
TWX 170120P00095000 P 01/20/17 95.0 17.65 18.10
TWX 170120P00100000 P 01/20/17 100.0 21.40 21.85
TWX 170120P00105000 P 01/20/17 105.0 25.35 25.85
TWX 170120P00110000 P 01/20/17 110.0 29.70 30.20
TWX 170120P00115000 P 01/20/17 115.0 31.90 35.70
TWX 170120P00120000 P 01/20/17 120.0 36.95 40.50
TWX 170120P00125000 P 01/20/17 125.0 41.75 45.45

OPRA data is delayed 15 minutes.