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 (2015-05-08)Premium Content

Time Warner (TWX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150710C00065000 C 07/10/15 65.0 21.95 24.20
TWX 150710C00070000 C 07/10/15 70.0 17.00 20.25
TWX 150710C00072500 C 07/10/15 72.5 14.20 18.10
TWX 150710C00074000 C 07/10/15 74.0 13.00 15.60
TWX 150710C00075000 C 07/10/15 75.0 12.30 14.05
TWX 150710C00076000 C 07/10/15 76.0 11.00 13.45
TWX 150710C00076500 C 07/10/15 76.5 10.55 14.10
TWX 150710C00077000 C 07/10/15 77.0 10.00 12.45
TWX 150710C00077500 C 07/10/15 77.5 10.25 11.80
TWX 150710C00078000 C 07/10/15 78.0 9.00 11.10
TWX 150710C00078500 C 07/10/15 78.5 9.40 10.60
TWX 150710C00079000 C 07/10/15 79.0 8.85 10.10
TWX 150710C00079500 C 07/10/15 79.5 8.40 9.60
TWX 150710C00080000 C 07/10/15 80.0 7.95 9.30
TWX 150710C00080500 C 07/10/15 80.5 7.20 8.85
TWX 150710C00081000 C 07/10/15 81.0 6.95 8.35
TWX 150710C00081500 C 07/10/15 81.5 6.45 7.85
TWX 150710C00082000 C 07/10/15 82.0 5.70 7.65
TWX 150710C00082500 C 07/10/15 82.5 5.45 6.60
TWX 150710C00083000 C 07/10/15 83.0 5.00 6.30
TWX 150710C00083500 C 07/10/15 83.5 4.50 6.25
TWX 150710C00084000 C 07/10/15 84.0 3.70 6.55
TWX 150710C00084500 C 07/10/15 84.5 3.60 4.65
TWX 150710C00085000 C 07/10/15 85.0 3.35 4.15
TWX 150710C00085500 C 07/10/15 85.5 2.93 3.65
TWX 150710C00086000 C 07/10/15 86.0 2.68 3.50
TWX 150710C00086500 C 07/10/15 86.5 2.23 2.76
TWX 150710C00087000 C 07/10/15 87.0 1.82 2.22
TWX 150710C00087500 C 07/10/15 87.5 1.47 1.73
TWX 150710C00088000 C 07/10/15 88.0 1.15 1.39
TWX 150710C00088500 C 07/10/15 88.5 0.88 1.09
TWX 150710C00089000 C 07/10/15 89.0 0.64 0.81
TWX 150710C00089500 C 07/10/15 89.5 0.46 0.66
TWX 150710C00090000 C 07/10/15 90.0 0.34 0.45
TWX 150710C00090500 C 07/10/15 90.5 0.17 0.37
TWX 150710C00091000 C 07/10/15 91.0 0.13 0.25
TWX 150710C00091500 C 07/10/15 91.5 0.09 0.24
TWX 150710C00092000 C 07/10/15 92.0 0.06 0.23
TWX 150710C00092500 C 07/10/15 92.5 0.03 0.24
TWX 150710C00093000 C 07/10/15 93.0 0.01 0.25
TWX 150710C00093500 C 07/10/15 93.5 0.00 0.25
TWX 150710C00094000 C 07/10/15 94.0 0.00 0.25
TWX 150710C00094500 C 07/10/15 94.5 0.00 0.25
TWX 150710C00095000 C 07/10/15 95.0 0.00 0.25
TWX 150710C00095500 C 07/10/15 95.5 0.00 0.25
TWX 150710C00096000 C 07/10/15 96.0 0.00 0.50
TWX 150710C00097000 C 07/10/15 97.0 0.00 0.50
TWX 150710C00098000 C 07/10/15 98.0 0.00 0.44
TWX 150710C00099000 C 07/10/15 99.0 0.00 0.46
TWX 150710C00100000 C 07/10/15 100.0 0.00 0.50
TWX 150710C00105000 C 07/10/15 105.0 0.00 0.44
TWX 150710P00065000 P 07/10/15 65.0 0.00 0.50
TWX 150710P00070000 P 07/10/15 70.0 0.00 0.38
TWX 150710P00072500 P 07/10/15 72.5 0.00 0.61
TWX 150710P00074000 P 07/10/15 74.0 0.00 0.80
TWX 150710P00075000 P 07/10/15 75.0 0.00 0.59
TWX 150710P00076000 P 07/10/15 76.0 0.00 0.50
TWX 150710P00076500 P 07/10/15 76.5 0.00 0.38
TWX 150710P00077000 P 07/10/15 77.0 0.00 0.38
TWX 150710P00077500 P 07/10/15 77.5 0.00 0.25
TWX 150710P00078000 P 07/10/15 78.0 0.00 0.32
TWX 150710P00078500 P 07/10/15 78.5 0.00 0.40
TWX 150710P00079000 P 07/10/15 79.0 0.00 0.25
TWX 150710P00079500 P 07/10/15 79.5 0.00 0.25
TWX 150710P00080000 P 07/10/15 80.0 0.00 0.25
TWX 150710P00080500 P 07/10/15 80.5 0.00 0.25
TWX 150710P00081000 P 07/10/15 81.0 0.00 0.25
TWX 150710P00081500 P 07/10/15 81.5 0.00 0.25
TWX 150710P00082000 P 07/10/15 82.0 0.00 0.25
TWX 150710P00082500 P 07/10/15 82.5 0.02 0.19
TWX 150710P00083000 P 07/10/15 83.0 0.03 0.25
TWX 150710P00083500 P 07/10/15 83.5 0.00 0.26
TWX 150710P00084000 P 07/10/15 84.0 0.05 0.24
TWX 150710P00084500 P 07/10/15 84.5 0.07 0.24
TWX 150710P00085000 P 07/10/15 85.0 0.10 0.22
TWX 150710P00085500 P 07/10/15 85.5 0.14 0.25
TWX 150710P00086000 P 07/10/15 86.0 0.20 0.30
TWX 150710P00086500 P 07/10/15 86.5 0.26 0.37
TWX 150710P00087000 P 07/10/15 87.0 0.22 0.47
TWX 150710P00087500 P 07/10/15 87.5 0.38 0.61
TWX 150710P00088000 P 07/10/15 88.0 0.52 0.78
TWX 150710P00088500 P 07/10/15 88.5 0.75 1.01
TWX 150710P00089000 P 07/10/15 89.0 0.97 1.31
TWX 150710P00089500 P 07/10/15 89.5 1.04 1.62
TWX 150710P00090000 P 07/10/15 90.0 1.39 1.99
TWX 150710P00090500 P 07/10/15 90.5 1.54 2.48
TWX 150710P00091000 P 07/10/15 91.0 0.67 2.90
TWX 150710P00091500 P 07/10/15 91.5 2.88 3.55
TWX 150710P00092000 P 07/10/15 92.0 2.86 4.20
TWX 150710P00092500 P 07/10/15 92.5 3.30 4.65
TWX 150710P00093000 P 07/10/15 93.0 3.75 5.15
TWX 150710P00093500 P 07/10/15 93.5 4.25 5.65
TWX 150710P00094000 P 07/10/15 94.0 4.75 6.45
TWX 150710P00094500 P 07/10/15 94.5 5.25 6.65
TWX 150710P00095000 P 07/10/15 95.0 5.75 7.10
TWX 150710P00095500 P 07/10/15 95.5 6.20 7.60
TWX 150710P00096000 P 07/10/15 96.0 6.75 8.10
TWX 150710P00097000 P 07/10/15 97.0 7.70 9.15
TWX 150710P00098000 P 07/10/15 98.0 8.35 10.15
TWX 150710P00099000 P 07/10/15 99.0 8.95 12.10
TWX 150710P00100000 P 07/10/15 100.0 10.55 13.10
TWX 150710P00105000 P 07/10/15 105.0 14.45 18.30
TWX 150717C00047500 C 07/17/15 47.5 39.20 42.85
TWX 150717C00050000 C 07/17/15 50.0 36.75 40.30
TWX 150717C00055000 C 07/17/15 55.0 31.95 35.40
TWX 150717C00060000 C 07/17/15 60.0 27.00 30.55
TWX 150717C00065000 C 07/17/15 65.0 22.00 25.55
TWX 150717C00070000 C 07/17/15 70.0 17.60 19.40
TWX 150717C00071000 C 07/17/15 71.0 16.95 18.20
TWX 150717C00072000 C 07/17/15 72.0 15.95 17.20
TWX 150717C00072500 C 07/17/15 72.5 15.45 16.95
TWX 150717C00073000 C 07/17/15 73.0 14.95 16.30
TWX 150717C00074000 C 07/17/15 74.0 13.95 15.10
TWX 150717C00075000 C 07/17/15 75.0 12.95 14.05
TWX 150717C00076000 C 07/17/15 76.0 11.95 13.25
TWX 150717C00076500 C 07/17/15 76.5 11.45 12.75
TWX 150717C00077000 C 07/17/15 77.0 10.95 12.10
TWX 150717C00077500 C 07/17/15 77.5 10.50 11.75
TWX 150717C00078000 C 07/17/15 78.0 9.95 11.25
TWX 150717C00078500 C 07/17/15 78.5 9.50 10.85
TWX 150717C00079000 C 07/17/15 79.0 9.10 9.90
TWX 150717C00079500 C 07/17/15 79.5 8.50 9.85
TWX 150717C00080000 C 07/17/15 80.0 8.30 9.05
TWX 150717C00080500 C 07/17/15 80.5 7.50 9.00
TWX 150717C00081000 C 07/17/15 81.0 7.05 8.55
TWX 150717C00081500 C 07/17/15 81.5 6.55 7.90
TWX 150717C00082000 C 07/17/15 82.0 6.05 7.40
TWX 150717C00082500 C 07/17/15 82.5 5.85 6.60
TWX 150717C00083000 C 07/17/15 83.0 5.15 6.55
TWX 150717C00083500 C 07/17/15 83.5 4.90 5.85
TWX 150717C00084000 C 07/17/15 84.0 4.45 5.55
TWX 150717C00084500 C 07/17/15 84.5 4.05 4.95
TWX 150717C00085000 C 07/17/15 85.0 3.55 4.20
TWX 150717C00085500 C 07/17/15 85.5 3.10 3.75
TWX 150717C00086000 C 07/17/15 86.0 2.94 3.70
TWX 150717C00086500 C 07/17/15 86.5 2.53 2.92
TWX 150717C00087000 C 07/17/15 87.0 2.16 2.78
TWX 150717C00087500 C 07/17/15 87.5 1.85 2.20
TWX 150717C00088000 C 07/17/15 88.0 1.53 1.97
TWX 150717C00088500 C 07/17/15 88.5 1.28 1.60
TWX 150717C00089000 C 07/17/15 89.0 1.04 1.30
TWX 150717C00089500 C 07/17/15 89.5 0.80 1.18
TWX 150717C00090000 C 07/17/15 90.0 0.68 0.86
TWX 150717C00090500 C 07/17/15 90.5 0.49 0.80
TWX 150717C00091000 C 07/17/15 91.0 0.38 0.67
TWX 150717C00091500 C 07/17/15 91.5 0.25 0.63
TWX 150717C00092000 C 07/17/15 92.0 0.20 0.54
TWX 150717C00092500 C 07/17/15 92.5 0.24 0.28
TWX 150717C00093000 C 07/17/15 93.0 0.17 0.30
TWX 150717C00093500 C 07/17/15 93.5 0.08 0.40
TWX 150717C00094000 C 07/17/15 94.0 0.07 0.37
TWX 150717C00094500 C 07/17/15 94.5 0.03 0.25
TWX 150717C00095000 C 07/17/15 95.0 0.03 0.15
TWX 150717C00095500 C 07/17/15 95.5 0.00 0.25
TWX 150717C00096000 C 07/17/15 96.0 0.00 0.25
TWX 150717C00097000 C 07/17/15 97.0 0.00 0.25
TWX 150717C00098000 C 07/17/15 98.0 0.00 0.25
TWX 150717C00099000 C 07/17/15 99.0 0.00 0.25
TWX 150717C00100000 C 07/17/15 100.0 0.00 0.20
TWX 150717C00105000 C 07/17/15 105.0 0.00 0.64
TWX 150717C00110000 C 07/17/15 110.0 0.00 0.45
TWX 150717C00115000 C 07/17/15 115.0 0.00 0.44
TWX 150717C00120000 C 07/17/15 120.0 0.00 0.45
TWX 150717C00125000 C 07/17/15 125.0 0.00 0.45
TWX 150717P00047500 P 07/17/15 47.5 0.00 0.43
TWX 150717P00050000 P 07/17/15 50.0 0.00 0.43
TWX 150717P00055000 P 07/17/15 55.0 0.00 0.43
TWX 150717P00060000 P 07/17/15 60.0 0.00 0.16
TWX 150717P00065000 P 07/17/15 65.0 0.01 0.44
TWX 150717P00070000 P 07/17/15 70.0 0.00 0.40
TWX 150717P00071000 P 07/17/15 71.0 0.00 0.45
TWX 150717P00072000 P 07/17/15 72.0 0.00 0.46
TWX 150717P00072500 P 07/17/15 72.5 0.00 0.38
TWX 150717P00073000 P 07/17/15 73.0 0.00 0.38
TWX 150717P00074000 P 07/17/15 74.0 0.01 0.25
TWX 150717P00075000 P 07/17/15 75.0 0.01 0.25
TWX 150717P00076000 P 07/17/15 76.0 0.01 0.25
TWX 150717P00076500 P 07/17/15 76.5 0.01 0.25
TWX 150717P00077000 P 07/17/15 77.0 0.02 0.25
TWX 150717P00077500 P 07/17/15 77.5 0.03 0.25
TWX 150717P00078000 P 07/17/15 78.0 0.02 0.25
TWX 150717P00078500 P 07/17/15 78.5 0.02 0.25
TWX 150717P00079000 P 07/17/15 79.0 0.03 0.25
TWX 150717P00079500 P 07/17/15 79.5 0.04 0.24
TWX 150717P00080000 P 07/17/15 80.0 0.05 0.18
TWX 150717P00080500 P 07/17/15 80.5 0.06 0.25
TWX 150717P00081000 P 07/17/15 81.0 0.08 0.25
TWX 150717P00081500 P 07/17/15 81.5 0.09 0.25
TWX 150717P00082000 P 07/17/15 82.0 0.11 0.25
TWX 150717P00082500 P 07/17/15 82.5 0.14 0.22
TWX 150717P00083000 P 07/17/15 83.0 0.16 0.31
TWX 150717P00083500 P 07/17/15 83.5 0.18 0.35
TWX 150717P00084000 P 07/17/15 84.0 0.21 0.33
TWX 150717P00084500 P 07/17/15 84.5 0.25 0.35
TWX 150717P00085000 P 07/17/15 85.0 0.30 0.40
TWX 150717P00085500 P 07/17/15 85.5 0.39 0.47
TWX 150717P00086000 P 07/17/15 86.0 0.48 0.57
TWX 150717P00086500 P 07/17/15 86.5 0.58 0.69
TWX 150717P00087000 P 07/17/15 87.0 0.74 0.82
TWX 150717P00087500 P 07/17/15 87.5 0.87 1.00
TWX 150717P00088000 P 07/17/15 88.0 0.87 1.20
TWX 150717P00088500 P 07/17/15 88.5 0.99 1.43
TWX 150717P00089000 P 07/17/15 89.0 1.40 1.70
TWX 150717P00089500 P 07/17/15 89.5 1.57 2.01
TWX 150717P00090000 P 07/17/15 90.0 1.78 2.34
TWX 150717P00090500 P 07/17/15 90.5 2.31 2.70
TWX 150717P00091000 P 07/17/15 91.0 2.49 3.10
TWX 150717P00091500 P 07/17/15 91.5 3.15 3.60
TWX 150717P00092000 P 07/17/15 92.0 3.55 4.05
TWX 150717P00092500 P 07/17/15 92.5 3.80 4.50
TWX 150717P00093000 P 07/17/15 93.0 4.15 5.20
TWX 150717P00093500 P 07/17/15 93.5 4.35 5.65
TWX 150717P00094000 P 07/17/15 94.0 4.85 6.15
TWX 150717P00094500 P 07/17/15 94.5 5.30 6.65
TWX 150717P00095000 P 07/17/15 95.0 5.80 7.40
TWX 150717P00095500 P 07/17/15 95.5 6.25 7.75
TWX 150717P00096000 P 07/17/15 96.0 6.40 8.60
TWX 150717P00097000 P 07/17/15 97.0 7.75 9.10
TWX 150717P00098000 P 07/17/15 98.0 8.75 10.10
TWX 150717P00099000 P 07/17/15 99.0 9.70 11.15
TWX 150717P00100000 P 07/17/15 100.0 10.70 13.15
TWX 150717P00105000 P 07/17/15 105.0 14.65 18.10
TWX 150717P00110000 P 07/17/15 110.0 19.65 23.25
TWX 150717P00115000 P 07/17/15 115.0 24.65 28.30
TWX 150717P00120000 P 07/17/15 120.0 29.45 33.30
TWX 150717P00125000 P 07/17/15 125.0 34.70 37.15
TWX 150724C00065000 C 07/24/15 65.0 22.00 25.55
TWX 150724C00070000 C 07/24/15 70.0 17.95 19.10
TWX 150724C00075000 C 07/24/15 75.0 12.95 14.30
TWX 150724C00076000 C 07/24/15 76.0 11.90 13.15
TWX 150724C00076500 C 07/24/15 76.5 11.45 13.15
TWX 150724C00077000 C 07/24/15 77.0 10.90 12.55
TWX 150724C00077500 C 07/24/15 77.5 10.50 12.05
TWX 150724C00078000 C 07/24/15 78.0 9.95 11.45
TWX 150724C00078500 C 07/24/15 78.5 9.55 10.90
TWX 150724C00079000 C 07/24/15 79.0 8.95 10.15
TWX 150724C00079500 C 07/24/15 79.5 8.55 10.10
TWX 150724C00080000 C 07/24/15 80.0 8.05 9.40
TWX 150724C00080500 C 07/24/15 80.5 7.60 8.95
TWX 150724C00081000 C 07/24/15 81.0 7.10 8.60
TWX 150724C00081500 C 07/24/15 81.5 6.95 7.80
TWX 150724C00082000 C 07/24/15 82.0 6.25 8.05
TWX 150724C00082500 C 07/24/15 82.5 6.15 6.90
TWX 150724C00083000 C 07/24/15 83.0 5.50 6.65
TWX 150724C00083500 C 07/24/15 83.5 5.05 6.10
TWX 150724C00084000 C 07/24/15 84.0 4.80 5.40
TWX 150724C00084500 C 07/24/15 84.5 4.35 5.10
TWX 150724C00085000 C 07/24/15 85.0 3.90 4.60
TWX 150724C00085500 C 07/24/15 85.5 3.45 5.00
TWX 150724C00086000 C 07/24/15 86.0 3.10 4.25
TWX 150724C00086500 C 07/24/15 86.5 2.63 3.55
TWX 150724C00087000 C 07/24/15 87.0 2.37 2.81
TWX 150724C00087500 C 07/24/15 87.5 2.06 2.53
TWX 150724C00088000 C 07/24/15 88.0 1.76 2.32
TWX 150724C00088500 C 07/24/15 88.5 1.52 1.84
TWX 150724C00089000 C 07/24/15 89.0 1.28 1.62
TWX 150724C00089500 C 07/24/15 89.5 1.07 1.41
TWX 150724C00090000 C 07/24/15 90.0 0.89 1.22
TWX 150724C00090500 C 07/24/15 90.5 0.73 1.04
TWX 150724C00091000 C 07/24/15 91.0 0.60 0.71
TWX 150724C00091500 C 07/24/15 91.5 0.48 0.67
TWX 150724C00092000 C 07/24/15 92.0 0.36 0.64
TWX 150724C00092500 C 07/24/15 92.5 0.28 0.57
TWX 150724C00093000 C 07/24/15 93.0 0.13 0.41
TWX 150724C00093500 C 07/24/15 93.5 0.13 0.33
TWX 150724C00094000 C 07/24/15 94.0 0.13 0.41
TWX 150724C00095000 C 07/24/15 95.0 0.06 0.25
TWX 150724C00096000 C 07/24/15 96.0 0.02 0.25
TWX 150724C00097000 C 07/24/15 97.0 0.01 0.25
TWX 150724C00098000 C 07/24/15 98.0 0.00 0.25
TWX 150724C00100000 C 07/24/15 100.0 0.00 0.25
TWX 150724P00065000 P 07/24/15 65.0 0.00 0.50
TWX 150724P00070000 P 07/24/15 70.0 0.00 0.38
TWX 150724P00075000 P 07/24/15 75.0 0.02 0.25
TWX 150724P00076000 P 07/24/15 76.0 0.03 0.25
TWX 150724P00076500 P 07/24/15 76.5 0.04 0.25
TWX 150724P00077000 P 07/24/15 77.0 0.05 0.25
TWX 150724P00077500 P 07/24/15 77.5 0.06 0.25
TWX 150724P00078000 P 07/24/15 78.0 0.07 0.25
TWX 150724P00078500 P 07/24/15 78.5 0.08 0.26
TWX 150724P00079000 P 07/24/15 79.0 0.09 0.30
TWX 150724P00079500 P 07/24/15 79.5 0.10 0.29
TWX 150724P00080000 P 07/24/15 80.0 0.12 0.28
TWX 150724P00080500 P 07/24/15 80.5 0.13 0.30
TWX 150724P00081000 P 07/24/15 81.0 0.15 0.29
TWX 150724P00081500 P 07/24/15 81.5 0.17 0.29
TWX 150724P00082000 P 07/24/15 82.0 0.19 0.50
TWX 150724P00082500 P 07/24/15 82.5 0.21 0.35
TWX 150724P00083000 P 07/24/15 83.0 0.25 0.40
TWX 150724P00083500 P 07/24/15 83.5 0.10 0.41
TWX 150724P00084000 P 07/24/15 84.0 0.33 0.45
TWX 150724P00084500 P 07/24/15 84.5 0.38 0.52
TWX 150724P00085000 P 07/24/15 85.0 0.45 0.59
TWX 150724P00085500 P 07/24/15 85.5 0.43 0.76
TWX 150724P00086000 P 07/24/15 86.0 0.35 1.01
TWX 150724P00086500 P 07/24/15 86.5 0.51 0.89
TWX 150724P00087000 P 07/24/15 87.0 0.62 1.04
TWX 150724P00087500 P 07/24/15 87.5 0.66 1.22
TWX 150724P00088000 P 07/24/15 88.0 0.68 1.60
TWX 150724P00088500 P 07/24/15 88.5 1.08 1.67
TWX 150724P00089000 P 07/24/15 89.0 1.16 2.10
TWX 150724P00089500 P 07/24/15 89.5 1.60 2.17
TWX 150724P00090000 P 07/24/15 90.0 1.67 2.83
TWX 150724P00090500 P 07/24/15 90.5 1.81 3.60
TWX 150724P00091000 P 07/24/15 91.0 2.62 3.25
TWX 150724P00091500 P 07/24/15 91.5 3.30 3.65
TWX 150724P00092000 P 07/24/15 92.0 3.40 4.10
TWX 150724P00092500 P 07/24/15 92.5 3.20 4.60
TWX 150724P00093000 P 07/24/15 93.0 3.40 5.05
TWX 150724P00093500 P 07/24/15 93.5 4.50 5.50
TWX 150724P00094000 P 07/24/15 94.0 5.10 6.25
TWX 150724P00095000 P 07/24/15 95.0 5.85 7.20
TWX 150724P00096000 P 07/24/15 96.0 6.80 8.20
TWX 150724P00097000 P 07/24/15 97.0 7.75 9.25
TWX 150724P00098000 P 07/24/15 98.0 8.75 10.15
TWX 150724P00100000 P 07/24/15 100.0 10.55 13.15
TWX 150731C00065000 C 07/31/15 65.0 22.45 25.40
TWX 150731C00070000 C 07/31/15 70.0 17.95 19.35
TWX 150731C00075000 C 07/31/15 75.0 12.90 14.65
TWX 150731C00076000 C 07/31/15 76.0 11.85 13.50
TWX 150731C00076500 C 07/31/15 76.5 11.55 12.85
TWX 150731C00077000 C 07/31/15 77.0 11.05 12.55
TWX 150731C00077500 C 07/31/15 77.5 10.45 12.00
TWX 150731C00078000 C 07/31/15 78.0 10.05 11.35
TWX 150731C00078500 C 07/31/15 78.5 9.50 11.00
TWX 150731C00079000 C 07/31/15 79.0 9.10 10.25
TWX 150731C00079500 C 07/31/15 79.5 8.65 9.95
TWX 150731C00080000 C 07/31/15 80.0 8.15 9.25
TWX 150731C00080500 C 07/31/15 80.5 7.65 9.05
TWX 150731C00081000 C 07/31/15 81.0 7.65 8.60
TWX 150731C00081500 C 07/31/15 81.5 7.00 8.15
TWX 150731C00082000 C 07/31/15 82.0 6.55 7.65
TWX 150731C00082500 C 07/31/15 82.5 6.15 7.10
TWX 150731C00083000 C 07/31/15 83.0 5.70 6.60
TWX 150731C00083500 C 07/31/15 83.5 5.25 6.10
TWX 150731C00084000 C 07/31/15 84.0 4.95 5.60
TWX 150731C00084500 C 07/31/15 84.5 4.50 5.65
TWX 150731C00085000 C 07/31/15 85.0 4.00 4.60
TWX 150731C00085500 C 07/31/15 85.5 3.50 4.70
TWX 150731C00086000 C 07/31/15 86.0 3.15 4.30
TWX 150731C00086500 C 07/31/15 86.5 2.84 4.35
TWX 150731C00087000 C 07/31/15 87.0 2.50 3.65
TWX 150731C00087500 C 07/31/15 87.5 2.18 2.98
TWX 150731C00088000 C 07/31/15 88.0 1.91 2.58
TWX 150731C00088500 C 07/31/15 88.5 1.71 2.16
TWX 150731C00089000 C 07/31/15 89.0 1.43 2.09
TWX 150731C00089500 C 07/31/15 89.5 1.20 1.66
TWX 150731C00090000 C 07/31/15 90.0 0.99 1.45
TWX 150731C00090500 C 07/31/15 90.5 0.82 1.38
TWX 150731C00091000 C 07/31/15 91.0 0.70 1.16
TWX 150731C00091500 C 07/31/15 91.5 0.58 1.03
TWX 150731C00092000 C 07/31/15 92.0 0.46 0.87
TWX 150731C00092500 C 07/31/15 92.5 0.39 0.73
TWX 150731C00093000 C 07/31/15 93.0 0.32 0.55
TWX 150731C00093500 C 07/31/15 93.5 0.28 0.52
TWX 150731C00094000 C 07/31/15 94.0 0.13 0.49
TWX 150731C00095000 C 07/31/15 95.0 0.13 0.27
TWX 150731C00096000 C 07/31/15 96.0 0.05 0.25
TWX 150731C00097000 C 07/31/15 97.0 0.02 0.25
TWX 150731C00098000 C 07/31/15 98.0 0.02 0.25
TWX 150731C00100000 C 07/31/15 100.0 0.00 0.25
TWX 150731P00065000 P 07/31/15 65.0 0.00 0.50
TWX 150731P00070000 P 07/31/15 70.0 0.00 0.25
TWX 150731P00075000 P 07/31/15 75.0 0.05 0.25
TWX 150731P00076000 P 07/31/15 76.0 0.07 0.25
TWX 150731P00076500 P 07/31/15 76.5 0.08 0.25
TWX 150731P00077000 P 07/31/15 77.0 0.09 0.25
TWX 150731P00077500 P 07/31/15 77.5 0.10 0.25
TWX 150731P00078000 P 07/31/15 78.0 0.12 0.26
TWX 150731P00078500 P 07/31/15 78.5 0.13 0.28
TWX 150731P00079000 P 07/31/15 79.0 0.14 0.28
TWX 150731P00079500 P 07/31/15 79.5 0.16 0.29
TWX 150731P00080000 P 07/31/15 80.0 0.18 0.30
TWX 150731P00080500 P 07/31/15 80.5 0.20 0.32
TWX 150731P00081000 P 07/31/15 81.0 0.22 0.35
TWX 150731P00081500 P 07/31/15 81.5 0.19 0.61
TWX 150731P00082000 P 07/31/15 82.0 0.28 0.42
TWX 150731P00082500 P 07/31/15 82.5 0.32 0.47
TWX 150731P00083000 P 07/31/15 83.0 0.36 0.50
TWX 150731P00083500 P 07/31/15 83.5 0.41 0.55
TWX 150731P00084000 P 07/31/15 84.0 0.23 0.63
TWX 150731P00084500 P 07/31/15 84.5 0.27 0.70
TWX 150731P00085000 P 07/31/15 85.0 0.56 0.78
TWX 150731P00085500 P 07/31/15 85.5 0.36 0.89
TWX 150731P00086000 P 07/31/15 86.0 0.76 1.02
TWX 150731P00086500 P 07/31/15 86.5 0.89 1.14
TWX 150731P00087000 P 07/31/15 87.0 1.03 1.30
TWX 150731P00087500 P 07/31/15 87.5 1.16 1.49
TWX 150731P00088000 P 07/31/15 88.0 1.36 1.67
TWX 150731P00088500 P 07/31/15 88.5 1.12 2.04
TWX 150731P00089000 P 07/31/15 89.0 1.61 2.19
TWX 150731P00089500 P 07/31/15 89.5 1.88 2.47
TWX 150731P00090000 P 07/31/15 90.0 1.93 2.79
TWX 150731P00090500 P 07/31/15 90.5 2.67 3.15
TWX 150731P00091000 P 07/31/15 91.0 2.83 3.55
TWX 150731P00091500 P 07/31/15 91.5 2.82 3.90
TWX 150731P00092000 P 07/31/15 92.0 3.35 4.30
TWX 150731P00092500 P 07/31/15 92.5 3.70 4.70
TWX 150731P00093000 P 07/31/15 93.0 4.65 5.15
TWX 150731P00093500 P 07/31/15 93.5 4.35 5.55
TWX 150731P00094000 P 07/31/15 94.0 4.85 6.00
TWX 150731P00095000 P 07/31/15 95.0 5.90 7.25
TWX 150731P00096000 P 07/31/15 96.0 6.85 8.25
TWX 150731P00097000 P 07/31/15 97.0 7.80 9.15
TWX 150731P00098000 P 07/31/15 98.0 8.40 10.25
TWX 150731P00100000 P 07/31/15 100.0 10.65 12.25
TWX 150807C00065000 C 08/07/15 65.0 22.85 25.15
TWX 150807C00070000 C 08/07/15 70.0 18.00 19.70
TWX 150807C00075000 C 08/07/15 75.0 13.00 14.65
TWX 150807C00079000 C 08/07/15 79.0 9.30 10.80
TWX 150807C00080000 C 08/07/15 80.0 8.80 9.30
TWX 150807C00080500 C 08/07/15 80.5 8.20 9.40
TWX 150807C00081000 C 08/07/15 81.0 7.80 9.05
TWX 150807C00081500 C 08/07/15 81.5 7.35 8.80
TWX 150807C00082000 C 08/07/15 82.0 6.85 8.35
TWX 150807C00082500 C 08/07/15 82.5 6.55 7.10
TWX 150807C00083000 C 08/07/15 83.0 6.10 6.85
TWX 150807C00083500 C 08/07/15 83.5 5.70 6.35
TWX 150807C00084000 C 08/07/15 84.0 5.20 5.85
TWX 150807C00084500 C 08/07/15 84.5 4.75 6.20
TWX 150807C00085000 C 08/07/15 85.0 4.40 5.80
TWX 150807C00085500 C 08/07/15 85.5 4.00 4.65
TWX 150807C00086000 C 08/07/15 86.0 3.65 4.15
TWX 150807C00086500 C 08/07/15 86.5 3.30 3.95
TWX 150807C00087000 C 08/07/15 87.0 3.00 3.65
TWX 150807C00087500 C 08/07/15 87.5 2.74 3.75
TWX 150807C00088000 C 08/07/15 88.0 2.47 2.91
TWX 150807C00088500 C 08/07/15 88.5 2.22 2.71
TWX 150807C00089000 C 08/07/15 89.0 1.97 2.85
TWX 150807C00089500 C 08/07/15 89.5 1.74 2.48
TWX 150807C00090000 C 08/07/15 90.0 1.54 2.09
TWX 150807C00090500 C 08/07/15 90.5 1.34 1.90
TWX 150807C00091000 C 08/07/15 91.0 1.19 1.74
TWX 150807C00091500 C 08/07/15 91.5 1.02 1.32
TWX 150807C00092000 C 08/07/15 92.0 0.91 1.16
TWX 150807C00092500 C 08/07/15 92.5 0.78 1.24
TWX 150807C00093000 C 08/07/15 93.0 0.65 1.08
TWX 150807C00093500 C 08/07/15 93.5 0.56 0.95
TWX 150807C00094000 C 08/07/15 94.0 0.47 0.82
TWX 150807C00094500 C 08/07/15 94.5 0.40 0.71
TWX 150807C00095000 C 08/07/15 95.0 0.33 0.63
TWX 150807C00096000 C 08/07/15 96.0 0.22 0.48
TWX 150807C00097000 C 08/07/15 97.0 0.12 0.53
TWX 150807C00098000 C 08/07/15 98.0 0.11 0.26
TWX 150807C00100000 C 08/07/15 100.0 0.03 0.25
TWX 150807P00065000 P 08/07/15 65.0 0.01 0.25
TWX 150807P00070000 P 08/07/15 70.0 0.06 0.25
TWX 150807P00075000 P 08/07/15 75.0 0.13 0.25
TWX 150807P00079000 P 08/07/15 79.0 0.28 0.40
TWX 150807P00080000 P 08/07/15 80.0 0.35 0.47
TWX 150807P00080500 P 08/07/15 80.5 0.39 0.51
TWX 150807P00081000 P 08/07/15 81.0 0.42 0.56
TWX 150807P00081500 P 08/07/15 81.5 0.47 0.62
TWX 150807P00082000 P 08/07/15 82.0 0.52 0.69
TWX 150807P00082500 P 08/07/15 82.5 0.59 0.76
TWX 150807P00083000 P 08/07/15 83.0 0.35 0.84
TWX 150807P00083500 P 08/07/15 83.5 0.55 0.89
TWX 150807P00084000 P 08/07/15 84.0 0.52 1.00
TWX 150807P00084500 P 08/07/15 84.5 0.51 1.11
TWX 150807P00085000 P 08/07/15 85.0 0.60 1.20
TWX 150807P00085500 P 08/07/15 85.5 0.67 1.36
TWX 150807P00086000 P 08/07/15 86.0 0.78 1.51
TWX 150807P00086500 P 08/07/15 86.5 0.97 1.65
TWX 150807P00087000 P 08/07/15 87.0 1.13 1.83
TWX 150807P00087500 P 08/07/15 87.5 1.37 2.03
TWX 150807P00088000 P 08/07/15 88.0 1.87 2.22
TWX 150807P00088500 P 08/07/15 88.5 2.13 2.42
TWX 150807P00089000 P 08/07/15 89.0 2.02 2.67
TWX 150807P00089500 P 08/07/15 89.5 2.62 3.05
TWX 150807P00090000 P 08/07/15 90.0 2.99 3.35
TWX 150807P00090500 P 08/07/15 90.5 3.25 3.70
TWX 150807P00091000 P 08/07/15 91.0 3.60 4.00
TWX 150807P00091500 P 08/07/15 91.5 3.70 4.35
TWX 150807P00092000 P 08/07/15 92.0 3.65 4.70
TWX 150807P00092500 P 08/07/15 92.5 4.65 5.10
TWX 150807P00093000 P 08/07/15 93.0 4.35 5.50
TWX 150807P00093500 P 08/07/15 93.5 4.80 5.90
TWX 150807P00094000 P 08/07/15 94.0 5.80 6.30
TWX 150807P00094500 P 08/07/15 94.5 6.25 6.75
TWX 150807P00095000 P 08/07/15 95.0 6.65 7.20
TWX 150807P00096000 P 08/07/15 96.0 7.10 8.10
TWX 150807P00097000 P 08/07/15 97.0 7.90 9.30
TWX 150807P00098000 P 08/07/15 98.0 8.90 10.35
TWX 150807P00100000 P 08/07/15 100.0 10.35 12.20
TWX 150814C00080000 C 08/14/15 80.0 8.65 10.15
TWX 150814C00080500 C 08/14/15 80.5 8.25 10.00
TWX 150814C00081000 C 08/14/15 81.0 7.85 9.45
TWX 150814C00081500 C 08/14/15 81.5 7.35 9.05
TWX 150814C00082000 C 08/14/15 82.0 6.95 8.55
TWX 150814C00082500 C 08/14/15 82.5 6.50 8.30
TWX 150814C00083000 C 08/14/15 83.0 6.10 7.55
TWX 150814C00083500 C 08/14/15 83.5 5.65 7.10
TWX 150814C00084000 C 08/14/15 84.0 5.30 6.80
TWX 150814C00084500 C 08/14/15 84.5 5.00 6.10
TWX 150814C00085000 C 08/14/15 85.0 4.50 5.75
TWX 150814C00085500 C 08/14/15 85.5 4.20 5.45
TWX 150814C00086000 C 08/14/15 86.0 3.80 4.90
TWX 150814C00086500 C 08/14/15 86.5 3.45 4.25
TWX 150814C00087000 C 08/14/15 87.0 3.15 3.80
TWX 150814C00087500 C 08/14/15 87.5 2.90 3.75
TWX 150814C00088000 C 08/14/15 88.0 2.62 3.65
TWX 150814C00088500 C 08/14/15 88.5 2.36 3.20
TWX 150814C00089000 C 08/14/15 89.0 2.15 2.79
TWX 150814C00089500 C 08/14/15 89.5 1.88 2.45
TWX 150814C00090000 C 08/14/15 90.0 1.67 2.15
TWX 150814C00090500 C 08/14/15 90.5 1.48 1.92
TWX 150814C00091000 C 08/14/15 91.0 1.24 1.73
TWX 150814C00091500 C 08/14/15 91.5 1.05 1.72
TWX 150814C00092000 C 08/14/15 92.0 0.99 1.39
TWX 150814C00092500 C 08/14/15 92.5 0.88 1.43
TWX 150814C00093000 C 08/14/15 93.0 0.77 1.16
TWX 150814C00093500 C 08/14/15 93.5 0.64 1.08
TWX 150814C00094000 C 08/14/15 94.0 0.56 0.94
TWX 150814C00094500 C 08/14/15 94.5 0.45 1.05
TWX 150814C00095000 C 08/14/15 95.0 0.39 0.78
TWX 150814C00096000 C 08/14/15 96.0 0.27 0.55
TWX 150814C00097000 C 08/14/15 97.0 0.20 0.42
TWX 150814C00101000 C 08/14/15 101.0 0.02 0.25
TWX 150814P00080000 P 08/14/15 80.0 0.32 0.54
TWX 150814P00080500 P 08/14/15 80.5 0.12 0.60
TWX 150814P00081000 P 08/14/15 81.0 0.26 0.62
TWX 150814P00081500 P 08/14/15 81.5 0.29 0.71
TWX 150814P00082000 P 08/14/15 82.0 0.34 0.74
TWX 150814P00082500 P 08/14/15 82.5 0.34 0.87
TWX 150814P00083000 P 08/14/15 83.0 0.38 0.92
TWX 150814P00083500 P 08/14/15 83.5 0.48 1.01
TWX 150814P00084000 P 08/14/15 84.0 0.58 1.10
TWX 150814P00084500 P 08/14/15 84.5 0.65 1.22
TWX 150814P00085000 P 08/14/15 85.0 0.68 1.34
TWX 150814P00085500 P 08/14/15 85.5 0.71 1.48
TWX 150814P00086000 P 08/14/15 86.0 0.88 1.64
TWX 150814P00086500 P 08/14/15 86.5 0.99 1.81
TWX 150814P00087000 P 08/14/15 87.0 1.40 2.00
TWX 150814P00087500 P 08/14/15 87.5 1.62 2.19
TWX 150814P00088000 P 08/14/15 88.0 1.54 2.40
TWX 150814P00088500 P 08/14/15 88.5 2.08 2.64
TWX 150814P00089000 P 08/14/15 89.0 1.94 2.89
TWX 150814P00089500 P 08/14/15 89.5 2.52 3.20
TWX 150814P00090000 P 08/14/15 90.0 2.99 3.50
TWX 150814P00090500 P 08/14/15 90.5 3.20 3.80
TWX 150814P00091000 P 08/14/15 91.0 3.55 4.15
TWX 150814P00091500 P 08/14/15 91.5 3.90 4.50
TWX 150814P00092000 P 08/14/15 92.0 4.10 4.85
TWX 150814P00092500 P 08/14/15 92.5 4.60 5.20
TWX 150814P00093000 P 08/14/15 93.0 4.80 5.60
TWX 150814P00093500 P 08/14/15 93.5 4.80 6.00
TWX 150814P00094000 P 08/14/15 94.0 4.90 6.40
TWX 150814P00094500 P 08/14/15 94.5 5.60 6.85
TWX 150814P00095000 P 08/14/15 95.0 6.45 7.25
TWX 150814P00096000 P 08/14/15 96.0 6.65 8.15
TWX 150814P00097000 P 08/14/15 97.0 8.05 9.40
TWX 150814P00101000 P 08/14/15 101.0 11.05 13.75
TWX 150821C00045000 C 08/21/15 45.0 41.95 45.25
TWX 150821C00047500 C 08/21/15 47.5 39.45 42.75
TWX 150821C00050000 C 08/21/15 50.0 37.00 40.25
TWX 150821C00055000 C 08/21/15 55.0 32.15 34.75
TWX 150821C00060000 C 08/21/15 60.0 27.85 29.40
TWX 150821C00065000 C 08/21/15 65.0 22.90 24.95
TWX 150821C00070000 C 08/21/15 70.0 18.05 20.05
TWX 150821C00075000 C 08/21/15 75.0 13.20 14.70
TWX 150821C00080000 C 08/21/15 80.0 8.85 9.50
TWX 150821C00082500 C 08/21/15 82.5 6.70 7.25
TWX 150821C00085000 C 08/21/15 85.0 4.65 5.25
TWX 150821C00087500 C 08/21/15 87.5 3.00 3.50
TWX 150821C00090000 C 08/21/15 90.0 1.81 2.23
TWX 150821C00092500 C 08/21/15 92.5 0.99 1.21
TWX 150821C00095000 C 08/21/15 95.0 0.49 0.76
TWX 150821C00097500 C 08/21/15 97.5 0.24 0.46
TWX 150821C00100000 C 08/21/15 100.0 0.08 0.25
TWX 150821C00105000 C 08/21/15 105.0 0.00 0.13
TWX 150821C00110000 C 08/21/15 110.0 0.00 0.11
TWX 150821C00115000 C 08/21/15 115.0 0.00 0.09
TWX 150821C00120000 C 08/21/15 120.0 0.00 0.05
TWX 150821C00125000 C 08/21/15 125.0 0.00 0.05
TWX 150821C00130000 C 08/21/15 130.0 0.00 0.05
TWX 150821P00045000 P 08/21/15 45.0 0.00 0.05
TWX 150821P00047500 P 08/21/15 47.5 0.00 0.06
TWX 150821P00050000 P 08/21/15 50.0 0.00 0.07
TWX 150821P00055000 P 08/21/15 55.0 0.01 0.10
TWX 150821P00060000 P 08/21/15 60.0 0.03 0.12
TWX 150821P00065000 P 08/21/15 65.0 0.03 0.22
TWX 150821P00070000 P 08/21/15 70.0 0.08 0.25
TWX 150821P00075000 P 08/21/15 75.0 0.22 0.34
TWX 150821P00080000 P 08/21/15 80.0 0.36 0.59
TWX 150821P00082500 P 08/21/15 82.5 0.78 0.97
TWX 150821P00085000 P 08/21/15 85.0 1.29 1.47
TWX 150821P00087500 P 08/21/15 87.5 2.05 2.33
TWX 150821P00090000 P 08/21/15 90.0 3.10 3.65
TWX 150821P00092500 P 08/21/15 92.5 4.75 5.35
TWX 150821P00095000 P 08/21/15 95.0 6.70 7.35
TWX 150821P00097500 P 08/21/15 97.5 8.85 10.10
TWX 150821P00100000 P 08/21/15 100.0 10.85 12.25
TWX 150821P00105000 P 08/21/15 105.0 15.65 17.40
TWX 150821P00110000 P 08/21/15 110.0 19.75 22.90
TWX 150821P00115000 P 08/21/15 115.0 24.65 28.25
TWX 150821P00120000 P 08/21/15 120.0 29.65 33.25
TWX 150821P00125000 P 08/21/15 125.0 34.65 38.25
TWX 150821P00130000 P 08/21/15 130.0 39.65 43.35
TWX 151016C00047500 C 10/16/15 47.5 39.30 43.05
TWX 151016C00050000 C 10/16/15 50.0 36.80 40.60
TWX 151016C00055000 C 10/16/15 55.0 31.95 35.60
TWX 151016C00060000 C 10/16/15 60.0 27.10 29.75
TWX 151016C00065000 C 10/16/15 65.0 22.05 25.50
TWX 151016C00070000 C 10/16/15 70.0 17.45 20.70
TWX 151016C00075000 C 10/16/15 75.0 13.35 15.05
TWX 151016C00077500 C 10/16/15 77.5 11.35 11.95
TWX 151016C00080000 C 10/16/15 80.0 9.20 9.75
TWX 151016C00082500 C 10/16/15 82.5 7.15 7.70
TWX 151016C00085000 C 10/16/15 85.0 5.35 6.20
TWX 151016C00087500 C 10/16/15 87.5 3.80 4.45
TWX 151016C00090000 C 10/16/15 90.0 2.71 3.25
TWX 151016C00092500 C 10/16/15 92.5 1.72 2.21
TWX 151016C00095000 C 10/16/15 95.0 1.22 1.48
TWX 151016C00097500 C 10/16/15 97.5 0.66 0.98
TWX 151016C00100000 C 10/16/15 100.0 0.44 0.64
TWX 151016C00105000 C 10/16/15 105.0 0.08 0.25
TWX 151016C00110000 C 10/16/15 110.0 0.00 0.18
TWX 151016C00115000 C 10/16/15 115.0 0.00 0.13
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.14
TWX 151016P00047500 P 10/16/15 47.5 0.01 0.12
TWX 151016P00050000 P 10/16/15 50.0 0.05 0.11
TWX 151016P00055000 P 10/16/15 55.0 0.03 0.13
TWX 151016P00060000 P 10/16/15 60.0 0.05 0.25
TWX 151016P00065000 P 10/16/15 65.0 0.11 0.30
TWX 151016P00070000 P 10/16/15 70.0 0.25 0.38
TWX 151016P00075000 P 10/16/15 75.0 0.49 0.67
TWX 151016P00077500 P 10/16/15 77.5 0.73 0.87
TWX 151016P00080000 P 10/16/15 80.0 1.06 1.28
TWX 151016P00082500 P 10/16/15 82.5 1.54 1.78
TWX 151016P00085000 P 10/16/15 85.0 2.25 2.48
TWX 151016P00087500 P 10/16/15 87.5 3.15 3.50
TWX 151016P00090000 P 10/16/15 90.0 4.45 4.80
TWX 151016P00092500 P 10/16/15 92.5 6.00 6.40
TWX 151016P00095000 P 10/16/15 95.0 7.80 8.20
TWX 151016P00097500 P 10/16/15 97.5 9.65 10.30
TWX 151016P00100000 P 10/16/15 100.0 12.00 12.50
TWX 151016P00105000 P 10/16/15 105.0 14.90 19.00
TWX 151016P00110000 P 10/16/15 110.0 20.05 23.95
TWX 151016P00115000 P 10/16/15 115.0 25.00 28.90
TWX 151016P00120000 P 10/16/15 120.0 29.80 33.45
TWX 160115C00035000 C 01/15/16 35.0 51.70 55.40
TWX 160115C00037500 C 01/15/16 37.5 49.30 53.05
TWX 160115C00040000 C 01/15/16 40.0 46.75 50.55
TWX 160115C00042500 C 01/15/16 42.5 44.15 48.10
TWX 160115C00045000 C 01/15/16 45.0 41.95 45.40
TWX 160115C00047500 C 01/15/16 47.5 39.45 43.10
TWX 160115C00050000 C 01/15/16 50.0 36.95 40.60
TWX 160115C00055000 C 01/15/16 55.0 32.00 35.55
TWX 160115C00060000 C 01/15/16 60.0 27.65 30.55
TWX 160115C00062500 C 01/15/16 62.5 24.70 27.10
TWX 160115C00065000 C 01/15/16 65.0 22.25 25.80
TWX 160115C00067500 C 01/15/16 67.5 20.65 23.25
TWX 160115C00070000 C 01/15/16 70.0 18.35 19.80
TWX 160115C00072500 C 01/15/16 72.5 16.40 17.55
TWX 160115C00075000 C 01/15/16 75.0 14.20 14.80
TWX 160115C00077500 C 01/15/16 77.5 12.05 12.90
TWX 160115C00080000 C 01/15/16 80.0 10.20 10.85
TWX 160115C00082500 C 01/15/16 82.5 8.45 9.05
TWX 160115C00085000 C 01/15/16 85.0 6.80 7.35
TWX 160115C00087500 C 01/15/16 87.5 5.35 5.70
TWX 160115C00090000 C 01/15/16 90.0 4.15 4.40
TWX 160115C00092500 C 01/15/16 92.5 3.15 3.60
TWX 160115C00095000 C 01/15/16 95.0 2.33 2.67
TWX 160115C00097500 C 01/15/16 97.5 1.69 2.00
TWX 160115C00100000 C 01/15/16 100.0 1.10 1.44
TWX 160115C00105000 C 01/15/16 105.0 0.42 0.80
TWX 160115C00110000 C 01/15/16 110.0 0.15 0.42
TWX 160115C00115000 C 01/15/16 115.0 0.02 0.25
TWX 160115C00120000 C 01/15/16 120.0 0.00 0.15
TWX 160115C00125000 C 01/15/16 125.0 0.00 0.10
TWX 160115P00035000 P 01/15/16 35.0 0.02 0.10
TWX 160115P00037500 P 01/15/16 37.5 0.03 0.11
TWX 160115P00040000 P 01/15/16 40.0 0.03 0.13
TWX 160115P00042500 P 01/15/16 42.5 0.04 0.17
TWX 160115P00045000 P 01/15/16 45.0 0.05 0.20
TWX 160115P00047500 P 01/15/16 47.5 0.04 0.25
TWX 160115P00050000 P 01/15/16 50.0 0.06 0.26
TWX 160115P00055000 P 01/15/16 55.0 0.14 0.37
TWX 160115P00060000 P 01/15/16 60.0 0.25 0.38
TWX 160115P00062500 P 01/15/16 62.5 0.36 0.54
TWX 160115P00065000 P 01/15/16 65.0 0.39 0.50
TWX 160115P00067500 P 01/15/16 67.5 0.64 0.83
TWX 160115P00070000 P 01/15/16 70.0 0.72 0.89
TWX 160115P00072500 P 01/15/16 72.5 0.87 1.19
TWX 160115P00075000 P 01/15/16 75.0 1.25 1.49
TWX 160115P00077500 P 01/15/16 77.5 1.66 1.90
TWX 160115P00080000 P 01/15/16 80.0 2.28 2.40
TWX 160115P00082500 P 01/15/16 82.5 2.89 3.10
TWX 160115P00085000 P 01/15/16 85.0 3.80 3.95
TWX 160115P00087500 P 01/15/16 87.5 4.85 5.05
TWX 160115P00090000 P 01/15/16 90.0 6.00 6.35
TWX 160115P00092500 P 01/15/16 92.5 7.45 7.85
TWX 160115P00095000 P 01/15/16 95.0 9.10 9.50
TWX 160115P00097500 P 01/15/16 97.5 10.95 11.45
TWX 160115P00100000 P 01/15/16 100.0 12.95 13.50
TWX 160115P00105000 P 01/15/16 105.0 17.15 17.90
TWX 160115P00110000 P 01/15/16 110.0 21.30 23.15
TWX 160115P00115000 P 01/15/16 115.0 25.10 28.75
TWX 160115P00120000 P 01/15/16 120.0 30.20 33.85
TWX 160115P00125000 P 01/15/16 125.0 35.00 38.65
TWX 170120C00037500 C 01/20/17 37.5 48.50 53.50
TWX 170120C00040000 C 01/20/17 40.0 46.00 50.90
TWX 170120C00042500 C 01/20/17 42.5 43.50 48.40
TWX 170120C00045000 C 01/20/17 45.0 41.05 45.95
TWX 170120C00047500 C 01/20/17 47.5 38.55 43.45
TWX 170120C00050000 C 01/20/17 50.0 36.05 40.95
TWX 170120C00055000 C 01/20/17 55.0 31.50 36.20
TWX 170120C00060000 C 01/20/17 60.0 27.60 30.95
TWX 170120C00065000 C 01/20/17 65.0 24.10 25.60
TWX 170120C00067500 C 01/20/17 67.5 20.70 23.60
TWX 170120C00070000 C 01/20/17 70.0 19.10 21.40
TWX 170120C00072500 C 01/20/17 72.5 17.05 19.45
TWX 170120C00075000 C 01/20/17 75.0 15.25 17.55
TWX 170120C00077500 C 01/20/17 77.5 13.45 15.80
TWX 170120C00080000 C 01/20/17 80.0 11.80 14.30
TWX 170120C00082500 C 01/20/17 82.5 10.35 12.65
TWX 170120C00085000 C 01/20/17 85.0 8.85 11.25
TWX 170120C00087500 C 01/20/17 87.5 7.55 9.70
TWX 170120C00090000 C 01/20/17 90.0 6.35 8.50
TWX 170120C00092500 C 01/20/17 92.5 4.85 7.35
TWX 170120C00095000 C 01/20/17 95.0 4.30 6.35
TWX 170120C00097500 C 01/20/17 97.5 3.25 5.35
TWX 170120C00100000 C 01/20/17 100.0 1.45 4.55
TWX 170120C00105000 C 01/20/17 105.0 1.09 3.20
TWX 170120C00110000 C 01/20/17 110.0 0.00 3.35
TWX 170120C00115000 C 01/20/17 115.0 0.00 2.95
TWX 170120C00120000 C 01/20/17 120.0 0.00 1.82
TWX 170120C00125000 C 01/20/17 125.0 0.20 1.56
TWX 170120P00037500 P 01/20/17 37.5 0.00 1.79
TWX 170120P00040000 P 01/20/17 40.0 0.00 1.71
TWX 170120P00042500 P 01/20/17 42.5 0.00 1.60
TWX 170120P00045000 P 01/20/17 45.0 0.00 2.11
TWX 170120P00047500 P 01/20/17 47.5 0.00 1.54
TWX 170120P00050000 P 01/20/17 50.0 0.00 1.82
TWX 170120P00055000 P 01/20/17 55.0 0.27 1.30
TWX 170120P00060000 P 01/20/17 60.0 0.65 1.69
TWX 170120P00065000 P 01/20/17 65.0 0.74 2.25
TWX 170120P00067500 P 01/20/17 67.5 1.72 2.64
TWX 170120P00070000 P 01/20/17 70.0 2.17 3.20
TWX 170120P00072500 P 01/20/17 72.5 3.00 3.75
TWX 170120P00075000 P 01/20/17 75.0 3.60 4.70
TWX 170120P00077500 P 01/20/17 77.5 3.00 5.65
TWX 170120P00080000 P 01/20/17 80.0 3.50 5.95
TWX 170120P00082500 P 01/20/17 82.5 5.90 6.85
TWX 170120P00085000 P 01/20/17 85.0 6.80 7.95
TWX 170120P00087500 P 01/20/17 87.5 7.65 9.40
TWX 170120P00090000 P 01/20/17 90.0 8.25 10.40
TWX 170120P00092500 P 01/20/17 92.5 10.20 11.85
TWX 170120P00095000 P 01/20/17 95.0 11.40 13.35
TWX 170120P00097500 P 01/20/17 97.5 12.25 14.95
TWX 170120P00100000 P 01/20/17 100.0 15.05 16.70
TWX 170120P00105000 P 01/20/17 105.0 18.50 20.35
TWX 170120P00110000 P 01/20/17 110.0 21.50 24.50
TWX 170120P00115000 P 01/20/17 115.0 26.65 29.05
TWX 170120P00120000 P 01/20/17 120.0 30.85 34.55
TWX 170120P00125000 P 01/20/17 125.0 35.15 40.00

OPRA data is delayed 15 minutes.