Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Time Warner (TWX)
As of Oct 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 141024C00055000 C 10/24/14 55.0 21.95 24.55
TWX 141024C00057500 C 10/24/14 57.5 19.15 21.35
TWX 141024C00060000 C 10/24/14 60.0 16.60 18.55
TWX 141024C00062500 C 10/24/14 62.5 14.15 17.70
TWX 141024C00065000 C 10/24/14 65.0 11.65 15.15
TWX 141024C00065500 C 10/24/14 65.5 11.30 14.60
TWX 141024C00066000 C 10/24/14 66.0 10.65 14.20
TWX 141024C00066500 C 10/24/14 66.5 10.35 13.40
TWX 141024C00067000 C 10/24/14 67.0 9.90 12.80
TWX 141024C00067500 C 10/24/14 67.5 9.45 11.05
TWX 141024C00068000 C 10/24/14 68.0 8.90 10.55
TWX 141024C00068500 C 10/24/14 68.5 8.40 10.05
TWX 141024C00069000 C 10/24/14 69.0 7.90 9.55
TWX 141024C00069500 C 10/24/14 69.5 7.55 9.05
TWX 141024C00070000 C 10/24/14 70.0 6.85 8.55
TWX 141024C00070500 C 10/24/14 70.5 6.35 8.05
TWX 141024C00071000 C 10/24/14 71.0 6.10 7.55
TWX 141024C00071500 C 10/24/14 71.5 5.40 7.00
TWX 141024C00072000 C 10/24/14 72.0 5.05 6.50
TWX 141024C00072500 C 10/24/14 72.5 4.35 7.00
TWX 141024C00073000 C 10/24/14 73.0 4.05 6.45
TWX 141024C00073500 C 10/24/14 73.5 3.55 5.00
TWX 141024C00074000 C 10/24/14 74.0 3.05 5.45
TWX 141024C00074500 C 10/24/14 74.5 2.47 4.95
TWX 141024C00075000 C 10/24/14 75.0 2.05 4.45
TWX 141024C00076000 C 10/24/14 76.0 1.35 3.00
TWX 141024C00077000 C 10/24/14 77.0 1.35 1.81
TWX 141024C00078000 C 10/24/14 78.0 0.59 0.82
TWX 141024C00079000 C 10/24/14 79.0 0.21 0.49
TWX 141024C00080000 C 10/24/14 80.0 0.07 0.16
TWX 141024C00081000 C 10/24/14 81.0 0.00 0.15
TWX 141024C00082000 C 10/24/14 82.0 0.00 0.25
TWX 141024C00083000 C 10/24/14 83.0 0.00 0.25
TWX 141024C00084000 C 10/24/14 84.0 0.00 0.25
TWX 141024C00085000 C 10/24/14 85.0 0.01 0.25
TWX 141024C00086000 C 10/24/14 86.0 0.00 0.25
TWX 141024C00087000 C 10/24/14 87.0 0.00 0.25
TWX 141024C00088000 C 10/24/14 88.0 0.00 0.25
TWX 141024C00089000 C 10/24/14 89.0 0.00 0.25
TWX 141024C00090000 C 10/24/14 90.0 0.00 0.25
TWX 141024C00091000 C 10/24/14 91.0 0.00 0.25
TWX 141024C00092000 C 10/24/14 92.0 0.00 0.25
TWX 141024C00093000 C 10/24/14 93.0 0.00 0.25
TWX 141024C00094000 C 10/24/14 94.0 0.00 0.25
TWX 141024C00095000 C 10/24/14 95.0 0.00 0.25
TWX 141024C00096000 C 10/24/14 96.0 0.00 0.25
TWX 141024C00097000 C 10/24/14 97.0 0.00 0.25
TWX 141024P00055000 P 10/24/14 55.0 0.00 0.25
TWX 141024P00057500 P 10/24/14 57.5 0.00 0.44
TWX 141024P00060000 P 10/24/14 60.0 0.00 0.25
TWX 141024P00062500 P 10/24/14 62.5 0.00 0.25
TWX 141024P00065000 P 10/24/14 65.0 0.00 0.45
TWX 141024P00065500 P 10/24/14 65.5 0.00 0.44
TWX 141024P00066000 P 10/24/14 66.0 0.00 0.25
TWX 141024P00066500 P 10/24/14 66.5 0.00 0.25
TWX 141024P00067000 P 10/24/14 67.0 0.00 0.25
TWX 141024P00067500 P 10/24/14 67.5 0.00 0.25
TWX 141024P00068000 P 10/24/14 68.0 0.00 0.25
TWX 141024P00068500 P 10/24/14 68.5 0.00 0.25
TWX 141024P00069000 P 10/24/14 69.0 0.00 0.25
TWX 141024P00069500 P 10/24/14 69.5 0.00 0.20
TWX 141024P00070000 P 10/24/14 70.0 0.00 0.25
TWX 141024P00070500 P 10/24/14 70.5 0.00 0.25
TWX 141024P00071000 P 10/24/14 71.0 0.00 0.25
TWX 141024P00071500 P 10/24/14 71.5 0.00 0.25
TWX 141024P00072000 P 10/24/14 72.0 0.00 0.25
TWX 141024P00072500 P 10/24/14 72.5 0.00 0.25
TWX 141024P00073000 P 10/24/14 73.0 0.00 0.25
TWX 141024P00073500 P 10/24/14 73.5 0.00 0.25
TWX 141024P00074000 P 10/24/14 74.0 0.00 0.25
TWX 141024P00074500 P 10/24/14 74.5 0.00 0.45
TWX 141024P00075000 P 10/24/14 75.0 0.00 0.26
TWX 141024P00076000 P 10/24/14 76.0 0.00 0.25
TWX 141024P00077000 P 10/24/14 77.0 0.09 0.66
TWX 141024P00078000 P 10/24/14 78.0 0.32 1.03
TWX 141024P00079000 P 10/24/14 79.0 0.88 1.13
TWX 141024P00080000 P 10/24/14 80.0 1.11 2.10
TWX 141024P00081000 P 10/24/14 81.0 1.70 3.10
TWX 141024P00082000 P 10/24/14 82.0 2.53 4.10
TWX 141024P00083000 P 10/24/14 83.0 3.60 5.90
TWX 141024P00084000 P 10/24/14 84.0 4.50 6.05
TWX 141024P00085000 P 10/24/14 85.0 5.10 8.05
TWX 141024P00086000 P 10/24/14 86.0 6.05 8.10
TWX 141024P00087000 P 10/24/14 87.0 7.05 9.10
TWX 141024P00088000 P 10/24/14 88.0 7.90 10.10
TWX 141024P00089000 P 10/24/14 89.0 9.15 12.15
TWX 141024P00090000 P 10/24/14 90.0 9.65 13.10
TWX 141024P00091000 P 10/24/14 91.0 10.75 14.15
TWX 141024P00092000 P 10/24/14 92.0 11.95 14.35
TWX 141024P00093000 P 10/24/14 93.0 12.95 15.50
TWX 141024P00094000 P 10/24/14 94.0 13.65 17.15
TWX 141024P00095000 P 10/24/14 95.0 14.90 18.15
TWX 141024P00096000 P 10/24/14 96.0 15.35 19.15
TWX 141024P00097000 P 10/24/14 97.0 17.40 19.15
TWX 141031C00055000 C 10/31/14 55.0 21.90 24.55
TWX 141031C00060000 C 10/31/14 60.0 16.95 20.60
TWX 141031C00062500 C 10/31/14 62.5 14.50 17.60
TWX 141031C00065000 C 10/31/14 65.0 11.95 14.75
TWX 141031C00065500 C 10/31/14 65.5 11.40 14.30
TWX 141031C00066000 C 10/31/14 66.0 10.90 13.55
TWX 141031C00066500 C 10/31/14 66.5 10.45 12.95
TWX 141031C00067000 C 10/31/14 67.0 9.95 12.45
TWX 141031C00067500 C 10/31/14 67.5 9.45 11.95
TWX 141031C00068000 C 10/31/14 68.0 8.90 11.55
TWX 141031C00068500 C 10/31/14 68.5 8.40 11.25
TWX 141031C00069000 C 10/31/14 69.0 8.05 10.70
TWX 141031C00069500 C 10/31/14 69.5 7.40 9.95
TWX 141031C00070000 C 10/31/14 70.0 7.00 9.50
TWX 141031C00070500 C 10/31/14 70.5 6.50 9.00
TWX 141031C00071000 C 10/31/14 71.0 5.90 8.50
TWX 141031C00071500 C 10/31/14 71.5 5.40 8.05
TWX 141031C00072000 C 10/31/14 72.0 4.90 7.55
TWX 141031C00072500 C 10/31/14 72.5 4.45 7.10
TWX 141031C00073000 C 10/31/14 73.0 4.05 6.60
TWX 141031C00073500 C 10/31/14 73.5 3.45 6.05
TWX 141031C00074000 C 10/31/14 74.0 3.60 5.60
TWX 141031C00074500 C 10/31/14 74.5 2.95 5.15
TWX 141031C00075000 C 10/31/14 75.0 2.45 4.60
TWX 141031C00076000 C 10/31/14 76.0 1.67 3.15
TWX 141031C00077000 C 10/31/14 77.0 1.84 2.38
TWX 141031C00078000 C 10/31/14 78.0 1.29 1.45
TWX 141031C00079000 C 10/31/14 79.0 0.82 1.09
TWX 141031C00080000 C 10/31/14 80.0 0.48 0.70
TWX 141031C00081000 C 10/31/14 81.0 0.27 0.43
TWX 141031C00082000 C 10/31/14 82.0 0.13 0.36
TWX 141031C00083000 C 10/31/14 83.0 0.00 0.50
TWX 141031C00084000 C 10/31/14 84.0 0.00 0.50
TWX 141031C00085000 C 10/31/14 85.0 0.00 0.25
TWX 141031C00086000 C 10/31/14 86.0 0.00 0.50
TWX 141031C00087000 C 10/31/14 87.0 0.00 0.50
TWX 141031C00088000 C 10/31/14 88.0 0.00 0.25
TWX 141031C00089000 C 10/31/14 89.0 0.00 0.25
TWX 141031C00090000 C 10/31/14 90.0 0.00 0.25
TWX 141031C00091000 C 10/31/14 91.0 0.00 0.25
TWX 141031C00092000 C 10/31/14 92.0 0.00 0.25
TWX 141031C00093000 C 10/31/14 93.0 0.00 0.25
TWX 141031C00094000 C 10/31/14 94.0 0.00 0.25
TWX 141031C00095000 C 10/31/14 95.0 0.00 0.25
TWX 141031C00100000 C 10/31/14 100.0 0.00 0.25
TWX 141031P00055000 P 10/31/14 55.0 0.00 0.25
TWX 141031P00060000 P 10/31/14 60.0 0.00 0.25
TWX 141031P00062500 P 10/31/14 62.5 0.00 0.62
TWX 141031P00065000 P 10/31/14 65.0 0.00 0.25
TWX 141031P00065500 P 10/31/14 65.5 0.00 0.25
TWX 141031P00066000 P 10/31/14 66.0 0.00 0.25
TWX 141031P00066500 P 10/31/14 66.5 0.00 0.19
TWX 141031P00067000 P 10/31/14 67.0 0.00 0.25
TWX 141031P00067500 P 10/31/14 67.5 0.00 0.38
TWX 141031P00068000 P 10/31/14 68.0 0.00 0.25
TWX 141031P00068500 P 10/31/14 68.5 0.00 0.25
TWX 141031P00069000 P 10/31/14 69.0 0.00 0.25
TWX 141031P00069500 P 10/31/14 69.5 0.00 0.25
TWX 141031P00070000 P 10/31/14 70.0 0.01 0.25
TWX 141031P00070500 P 10/31/14 70.5 0.00 0.22
TWX 141031P00071000 P 10/31/14 71.0 0.00 0.25
TWX 141031P00071500 P 10/31/14 71.5 0.00 0.25
TWX 141031P00072000 P 10/31/14 72.0 0.00 0.25
TWX 141031P00072500 P 10/31/14 72.5 0.01 0.26
TWX 141031P00073000 P 10/31/14 73.0 0.03 0.29
TWX 141031P00073500 P 10/31/14 73.5 0.04 0.50
TWX 141031P00074000 P 10/31/14 74.0 0.06 0.38
TWX 141031P00074500 P 10/31/14 74.5 0.09 0.45
TWX 141031P00075000 P 10/31/14 75.0 0.13 0.45
TWX 141031P00076000 P 10/31/14 76.0 0.26 0.50
TWX 141031P00077000 P 10/31/14 77.0 0.52 0.74
TWX 141031P00078000 P 10/31/14 78.0 0.86 1.30
TWX 141031P00079000 P 10/31/14 79.0 1.44 1.74
TWX 141031P00080000 P 10/31/14 80.0 2.10 2.35
TWX 141031P00081000 P 10/31/14 81.0 2.64 3.25
TWX 141031P00082000 P 10/31/14 82.0 3.30 4.10
TWX 141031P00083000 P 10/31/14 83.0 3.80 5.00
TWX 141031P00084000 P 10/31/14 84.0 4.65 5.95
TWX 141031P00085000 P 10/31/14 85.0 5.60 6.95
TWX 141031P00086000 P 10/31/14 86.0 6.55 9.15
TWX 141031P00087000 P 10/31/14 87.0 7.40 10.15
TWX 141031P00088000 P 10/31/14 88.0 8.60 9.95
TWX 141031P00089000 P 10/31/14 89.0 9.45 11.10
TWX 141031P00090000 P 10/31/14 90.0 10.25 12.20
TWX 141031P00091000 P 10/31/14 91.0 11.05 14.10
TWX 141031P00092000 P 10/31/14 92.0 11.35 15.30
TWX 141031P00093000 P 10/31/14 93.0 12.35 16.30
TWX 141031P00094000 P 10/31/14 94.0 13.45 17.55
TWX 141031P00095000 P 10/31/14 95.0 14.35 18.40
TWX 141031P00100000 P 10/31/14 100.0 20.40 22.10
TWX 141107C00060000 C 11/07/14 60.0 16.95 19.45
TWX 141107C00065000 C 11/07/14 65.0 11.90 14.65
TWX 141107C00065500 C 11/07/14 65.5 11.55 14.35
TWX 141107C00066000 C 11/07/14 66.0 10.95 13.85
TWX 141107C00066500 C 11/07/14 66.5 10.50 13.05
TWX 141107C00067000 C 11/07/14 67.0 10.00 12.65
TWX 141107C00067500 C 11/07/14 67.5 9.40 12.00
TWX 141107C00068000 C 11/07/14 68.0 8.95 11.65
TWX 141107C00068500 C 11/07/14 68.5 8.55 11.10
TWX 141107C00069000 C 11/07/14 69.0 8.05 10.60
TWX 141107C00069500 C 11/07/14 69.5 7.45 10.15
TWX 141107C00070000 C 11/07/14 70.0 7.00 9.60
TWX 141107C00070500 C 11/07/14 70.5 6.50 9.20
TWX 141107C00071000 C 11/07/14 71.0 6.05 8.65
TWX 141107C00071500 C 11/07/14 71.5 5.70 8.20
TWX 141107C00072000 C 11/07/14 72.0 5.40 7.80
TWX 141107C00072500 C 11/07/14 72.5 4.95 7.25
TWX 141107C00073000 C 11/07/14 73.0 4.60 6.80
TWX 141107C00073500 C 11/07/14 73.5 4.20 6.35
TWX 141107C00074000 C 11/07/14 74.0 3.90 5.90
TWX 141107C00074500 C 11/07/14 74.5 3.30 5.50
TWX 141107C00075000 C 11/07/14 75.0 2.95 5.10
TWX 141107C00076000 C 11/07/14 76.0 3.25 3.75
TWX 141107C00077000 C 11/07/14 77.0 2.55 3.25
TWX 141107C00078000 C 11/07/14 78.0 2.02 2.87
TWX 141107C00079000 C 11/07/14 79.0 1.56 1.71
TWX 141107C00080000 C 11/07/14 80.0 1.13 1.39
TWX 141107C00081000 C 11/07/14 81.0 0.87 1.02
TWX 141107C00082000 C 11/07/14 82.0 0.62 0.78
TWX 141107C00083000 C 11/07/14 83.0 0.45 0.59
TWX 141107C00084000 C 11/07/14 84.0 0.30 0.51
TWX 141107C00085000 C 11/07/14 85.0 0.07 0.50
TWX 141107C00086000 C 11/07/14 86.0 0.03 0.50
TWX 141107C00087000 C 11/07/14 87.0 0.01 0.26
TWX 141107C00088000 C 11/07/14 88.0 0.00 0.25
TWX 141107C00089000 C 11/07/14 89.0 0.01 0.26
TWX 141107C00090000 C 11/07/14 90.0 0.00 0.25
TWX 141107C00091000 C 11/07/14 91.0 0.00 0.25
TWX 141107C00092000 C 11/07/14 92.0 0.00 0.25
TWX 141107C00093000 C 11/07/14 93.0 0.00 0.25
TWX 141107C00094000 C 11/07/14 94.0 0.00 0.25
TWX 141107C00095000 C 11/07/14 95.0 0.00 0.25
TWX 141107P00060000 P 11/07/14 60.0 0.00 0.25
TWX 141107P00065000 P 11/07/14 65.0 0.00 0.50
TWX 141107P00065500 P 11/07/14 65.5 0.00 0.25
TWX 141107P00066000 P 11/07/14 66.0 0.00 0.22
TWX 141107P00066500 P 11/07/14 66.5 0.00 0.25
TWX 141107P00067000 P 11/07/14 67.0 0.00 0.25
TWX 141107P00067500 P 11/07/14 67.5 0.00 0.25
TWX 141107P00068000 P 11/07/14 68.0 0.00 0.25
TWX 141107P00068500 P 11/07/14 68.5 0.00 0.25
TWX 141107P00069000 P 11/07/14 69.0 0.00 0.26
TWX 141107P00069500 P 11/07/14 69.5 0.00 0.33
TWX 141107P00070000 P 11/07/14 70.0 0.02 0.36
TWX 141107P00070500 P 11/07/14 70.5 0.05 0.41
TWX 141107P00071000 P 11/07/14 71.0 0.00 0.50
TWX 141107P00071500 P 11/07/14 71.5 0.03 0.51
TWX 141107P00072000 P 11/07/14 72.0 0.17 0.56
TWX 141107P00072500 P 11/07/14 72.5 0.10 0.63
TWX 141107P00073000 P 11/07/14 73.0 0.24 0.71
TWX 141107P00073500 P 11/07/14 73.5 0.30 0.80
TWX 141107P00074000 P 11/07/14 74.0 0.47 0.90
TWX 141107P00074500 P 11/07/14 74.5 0.47 0.74
TWX 141107P00075000 P 11/07/14 75.0 0.57 0.85
TWX 141107P00076000 P 11/07/14 76.0 0.94 1.53
TWX 141107P00077000 P 11/07/14 77.0 1.21 1.98
TWX 141107P00078000 P 11/07/14 78.0 1.74 2.15
TWX 141107P00079000 P 11/07/14 79.0 2.14 2.88
TWX 141107P00080000 P 11/07/14 80.0 2.80 3.05
TWX 141107P00081000 P 11/07/14 81.0 3.50 3.75
TWX 141107P00082000 P 11/07/14 82.0 4.25 4.50
TWX 141107P00083000 P 11/07/14 83.0 4.25 5.40
TWX 141107P00084000 P 11/07/14 84.0 5.05 7.15
TWX 141107P00085000 P 11/07/14 85.0 5.90 8.20
TWX 141107P00086000 P 11/07/14 86.0 6.80 9.30
TWX 141107P00087000 P 11/07/14 87.0 7.45 10.25
TWX 141107P00088000 P 11/07/14 88.0 8.20 11.25
TWX 141107P00089000 P 11/07/14 89.0 9.00 12.25
TWX 141107P00090000 P 11/07/14 90.0 10.30 13.15
TWX 141107P00091000 P 11/07/14 91.0 11.30 14.20
TWX 141107P00092000 P 11/07/14 92.0 11.55 15.15
TWX 141107P00093000 P 11/07/14 93.0 13.15 16.15
TWX 141107P00094000 P 11/07/14 94.0 13.75 17.15
TWX 141107P00095000 P 11/07/14 95.0 15.40 18.15
TWX 141114C00060000 C 11/14/14 60.0 16.95 19.45
TWX 141114C00065000 C 11/14/14 65.0 12.00 15.50
TWX 141114C00065500 C 11/14/14 65.5 11.50 14.45
TWX 141114C00066000 C 11/14/14 66.0 11.00 13.60
TWX 141114C00066500 C 11/14/14 66.5 10.45 13.10
TWX 141114C00067000 C 11/14/14 67.0 9.95 13.05
TWX 141114C00067500 C 11/14/14 67.5 9.45 12.30
TWX 141114C00068000 C 11/14/14 68.0 9.00 11.65
TWX 141114C00068500 C 11/14/14 68.5 8.50 11.20
TWX 141114C00069000 C 11/14/14 69.0 8.05 10.70
TWX 141114C00069500 C 11/14/14 69.5 7.55 10.20
TWX 141114C00070000 C 11/14/14 70.0 7.05 9.85
TWX 141114C00070500 C 11/14/14 70.5 6.60 9.35
TWX 141114C00071000 C 11/14/14 71.0 6.30 8.75
TWX 141114C00071500 C 11/14/14 71.5 5.85 8.40
TWX 141114C00072000 C 11/14/14 72.0 5.45 7.85
TWX 141114C00072500 C 11/14/14 72.5 5.05 7.45
TWX 141114C00073000 C 11/14/14 73.0 4.30 6.95
TWX 141114C00073500 C 11/14/14 73.5 4.30 6.55
TWX 141114C00074000 C 11/14/14 74.0 4.05 6.10
TWX 141114C00074500 C 11/14/14 74.5 4.05 5.70
TWX 141114C00075000 C 11/14/14 75.0 4.15 4.80
TWX 141114C00076000 C 11/14/14 76.0 3.50 4.00
TWX 141114C00077000 C 11/14/14 77.0 2.84 3.10
TWX 141114C00078000 C 11/14/14 78.0 2.29 2.58
TWX 141114C00079000 C 11/14/14 79.0 1.81 2.09
TWX 141114C00080000 C 11/14/14 80.0 1.41 1.61
TWX 141114C00081000 C 11/14/14 81.0 1.09 1.25
TWX 141114C00082000 C 11/14/14 82.0 0.84 1.20
TWX 141114C00083000 C 11/14/14 83.0 0.55 1.42
TWX 141114C00084000 C 11/14/14 84.0 0.44 0.56
TWX 141114C00085000 C 11/14/14 85.0 0.14 0.53
TWX 141114C00086000 C 11/14/14 86.0 0.08 0.42
TWX 141114C00087000 C 11/14/14 87.0 0.02 0.50
TWX 141114C00088000 C 11/14/14 88.0 0.01 0.50
TWX 141114C00089000 C 11/14/14 89.0 0.00 0.50
TWX 141114C00090000 C 11/14/14 90.0 0.00 0.25
TWX 141114C00091000 C 11/14/14 91.0 0.00 0.25
TWX 141114C00092000 C 11/14/14 92.0 0.00 0.25
TWX 141114C00093000 C 11/14/14 93.0 0.00 0.25
TWX 141114C00094000 C 11/14/14 94.0 0.00 0.25
TWX 141114C00095000 C 11/14/14 95.0 0.00 0.49
TWX 141114P00060000 P 11/14/14 60.0 0.00 0.25
TWX 141114P00065000 P 11/14/14 65.0 0.00 0.25
TWX 141114P00065500 P 11/14/14 65.5 0.00 0.25
TWX 141114P00066000 P 11/14/14 66.0 0.00 0.25
TWX 141114P00066500 P 11/14/14 66.5 0.00 0.25
TWX 141114P00067000 P 11/14/14 67.0 0.01 0.27
TWX 141114P00067500 P 11/14/14 67.5 0.03 0.25
TWX 141114P00068000 P 11/14/14 68.0 0.03 0.27
TWX 141114P00068500 P 11/14/14 68.5 0.06 0.29
TWX 141114P00069000 P 11/14/14 69.0 0.08 0.76
TWX 141114P00069500 P 11/14/14 69.5 0.10 0.37
TWX 141114P00070000 P 11/14/14 70.0 0.03 0.50
TWX 141114P00070500 P 11/14/14 70.5 0.08 0.53
TWX 141114P00071000 P 11/14/14 71.0 0.07 0.59
TWX 141114P00071500 P 11/14/14 71.5 0.23 0.59
TWX 141114P00072000 P 11/14/14 72.0 0.26 0.72
TWX 141114P00072500 P 11/14/14 72.5 0.32 0.71
TWX 141114P00073000 P 11/14/14 73.0 0.09 0.91
TWX 141114P00073500 P 11/14/14 73.5 0.45 0.71
TWX 141114P00074000 P 11/14/14 74.0 0.55 0.84
TWX 141114P00074500 P 11/14/14 74.5 0.77 1.26
TWX 141114P00075000 P 11/14/14 75.0 0.70 1.29
TWX 141114P00076000 P 11/14/14 76.0 1.15 1.51
TWX 141114P00077000 P 11/14/14 77.0 1.53 2.22
TWX 141114P00078000 P 11/14/14 78.0 1.91 2.22
TWX 141114P00079000 P 11/14/14 79.0 2.48 2.76
TWX 141114P00080000 P 11/14/14 80.0 2.96 3.40
TWX 141114P00081000 P 11/14/14 81.0 3.70 4.05
TWX 141114P00082000 P 11/14/14 82.0 4.25 4.75
TWX 141114P00083000 P 11/14/14 83.0 4.45 5.50
TWX 141114P00084000 P 11/14/14 84.0 5.20 6.40
TWX 141114P00085000 P 11/14/14 85.0 6.00 7.25
TWX 141114P00086000 P 11/14/14 86.0 6.90 8.25
TWX 141114P00087000 P 11/14/14 87.0 8.00 9.25
TWX 141114P00088000 P 11/14/14 88.0 8.50 11.20
TWX 141114P00089000 P 11/14/14 89.0 9.45 12.15
TWX 141114P00090000 P 11/14/14 90.0 10.10 13.20
TWX 141114P00091000 P 11/14/14 91.0 11.15 14.20
TWX 141114P00092000 P 11/14/14 92.0 12.05 15.20
TWX 141114P00093000 P 11/14/14 93.0 13.15 16.20
TWX 141114P00094000 P 11/14/14 94.0 13.60 17.15
TWX 141114P00095000 P 11/14/14 95.0 15.45 17.30
TWX 141122C00055000 C 11/22/14 55.0 21.90 24.55
TWX 141122C00057500 C 11/22/14 57.5 19.45 22.15
TWX 141122C00060000 C 11/22/14 60.0 16.95 19.55
TWX 141122C00062500 C 11/22/14 62.5 14.50 17.25
TWX 141122C00065000 C 11/22/14 65.0 12.00 14.60
TWX 141122C00065500 C 11/22/14 65.5 11.55 14.35
TWX 141122C00066000 C 11/22/14 66.0 11.05 13.65
TWX 141122C00066500 C 11/22/14 66.5 10.50 13.30
TWX 141122C00067000 C 11/22/14 67.0 10.00 12.95
TWX 141122C00067500 C 11/22/14 67.5 9.55 12.20
TWX 141122C00068000 C 11/22/14 68.0 9.05 11.85
TWX 141122C00068500 C 11/22/14 68.5 8.55 11.40
TWX 141122C00069000 C 11/22/14 69.0 8.10 10.90
TWX 141122C00069500 C 11/22/14 69.5 7.60 10.40
TWX 141122C00070000 C 11/22/14 70.0 7.30 9.80
TWX 141122C00070500 C 11/22/14 70.5 8.10 8.55
TWX 141122C00071000 C 11/22/14 71.0 7.65 8.10
TWX 141122C00071500 C 11/22/14 71.5 7.20 7.70
TWX 141122C00072000 C 11/22/14 72.0 6.75 7.25
TWX 141122C00072500 C 11/22/14 72.5 6.35 6.85
TWX 141122C00073000 C 11/22/14 73.0 5.90 6.40
TWX 141122C00073500 C 11/22/14 73.5 5.50 6.05
TWX 141122C00074000 C 11/22/14 74.0 5.10 5.65
TWX 141122C00074500 C 11/22/14 74.5 4.75 5.25
TWX 141122C00075000 C 11/22/14 75.0 4.40 4.85
TWX 141122C00076000 C 11/22/14 76.0 3.70 4.15
TWX 141122C00077500 C 11/22/14 77.5 2.82 3.05
TWX 141122C00079000 C 11/22/14 79.0 2.05 2.27
TWX 141122C00080000 C 11/22/14 80.0 1.61 1.87
TWX 141122C00081000 C 11/22/14 81.0 1.28 1.68
TWX 141122C00082500 C 11/22/14 82.5 0.86 1.04
TWX 141122C00084000 C 11/22/14 84.0 0.53 0.85
TWX 141122C00085000 C 11/22/14 85.0 0.21 0.56
TWX 141122C00086000 C 11/22/14 86.0 0.13 0.48
TWX 141122C00087500 C 11/22/14 87.5 0.04 0.30
TWX 141122C00089000 C 11/22/14 89.0 0.00 0.28
TWX 141122C00090000 C 11/22/14 90.0 0.00 0.25
TWX 141122C00091000 C 11/22/14 91.0 0.00 0.25
TWX 141122C00094000 C 11/22/14 94.0 0.00 0.18
TWX 141122C00095000 C 11/22/14 95.0 0.00 0.17
TWX 141122C00096000 C 11/22/14 96.0 0.00 0.13
TWX 141122C00099000 C 11/22/14 99.0 0.00 0.10
TWX 141122C00100000 C 11/22/14 100.0 0.00 0.10
TWX 141122C00101000 C 11/22/14 101.0 0.00 0.08
TWX 141122P00055000 P 11/22/14 55.0 0.00 0.06
TWX 141122P00057500 P 11/22/14 57.5 0.00 0.08
TWX 141122P00060000 P 11/22/14 60.0 0.00 0.12
TWX 141122P00062500 P 11/22/14 62.5 0.00 0.18
TWX 141122P00065000 P 11/22/14 65.0 0.00 0.25
TWX 141122P00065500 P 11/22/14 65.5 0.00 0.27
TWX 141122P00066000 P 11/22/14 66.0 0.00 0.28
TWX 141122P00066500 P 11/22/14 66.5 0.00 0.30
TWX 141122P00067000 P 11/22/14 67.0 0.02 0.32
TWX 141122P00067500 P 11/22/14 67.5 0.05 0.30
TWX 141122P00068000 P 11/22/14 68.0 0.08 0.38
TWX 141122P00068500 P 11/22/14 68.5 0.01 0.42
TWX 141122P00069000 P 11/22/14 69.0 0.05 0.45
TWX 141122P00069500 P 11/22/14 69.5 0.10 0.49
TWX 141122P00070000 P 11/22/14 70.0 0.16 0.50
TWX 141122P00070500 P 11/22/14 70.5 0.21 0.58
TWX 141122P00071000 P 11/22/14 71.0 0.27 0.64
TWX 141122P00071500 P 11/22/14 71.5 0.34 0.70
TWX 141122P00072000 P 11/22/14 72.0 0.41 0.72
TWX 141122P00072500 P 11/22/14 72.5 0.46 0.72
TWX 141122P00073000 P 11/22/14 73.0 0.53 0.86
TWX 141122P00073500 P 11/22/14 73.5 0.60 1.00
TWX 141122P00074000 P 11/22/14 74.0 0.68 1.09
TWX 141122P00074500 P 11/22/14 74.5 0.78 1.20
TWX 141122P00075000 P 11/22/14 75.0 0.93 1.31
TWX 141122P00076000 P 11/22/14 76.0 1.15 1.59
TWX 141122P00077500 P 11/22/14 77.5 1.75 2.19
TWX 141122P00079000 P 11/22/14 79.0 2.49 2.93
TWX 141122P00080000 P 11/22/14 80.0 3.05 3.50
TWX 141122P00081000 P 11/22/14 81.0 3.75 4.20
TWX 141122P00082500 P 11/22/14 82.5 4.70 5.25
TWX 141122P00084000 P 11/22/14 84.0 5.90 6.45
TWX 141122P00085000 P 11/22/14 85.0 6.75 7.30
TWX 141122P00086000 P 11/22/14 86.0 7.65 8.15
TWX 141122P00087500 P 11/22/14 87.5 8.05 9.80
TWX 141122P00089000 P 11/22/14 89.0 9.60 11.25
TWX 141122P00090000 P 11/22/14 90.0 10.45 13.20
TWX 141122P00091000 P 11/22/14 91.0 11.40 13.30
TWX 141122P00094000 P 11/22/14 94.0 14.45 17.15
TWX 141122P00095000 P 11/22/14 95.0 15.55 18.15
TWX 141122P00096000 P 11/22/14 96.0 16.35 19.10
TWX 141122P00099000 P 11/22/14 99.0 19.35 22.15
TWX 141122P00100000 P 11/22/14 100.0 20.30 23.10
TWX 141122P00101000 P 11/22/14 101.0 21.55 24.10
TWX 141128C00060000 C 11/28/14 60.0 16.95 19.60
TWX 141128C00065000 C 11/28/14 65.0 12.10 15.15
TWX 141128C00065500 C 11/28/14 65.5 11.55 14.45
TWX 141128C00066000 C 11/28/14 66.0 11.10 13.80
TWX 141128C00066500 C 11/28/14 66.5 10.50 13.50
TWX 141128C00067000 C 11/28/14 67.0 10.05 13.05
TWX 141128C00067500 C 11/28/14 67.5 9.55 12.55
TWX 141128C00068000 C 11/28/14 68.0 9.15 12.05
TWX 141128C00068500 C 11/28/14 68.5 8.60 11.55
TWX 141128C00069000 C 11/28/14 69.0 8.15 11.10
TWX 141128C00069500 C 11/28/14 69.5 7.70 10.65
TWX 141128C00070000 C 11/28/14 70.0 7.20 10.20
TWX 141128C00070500 C 11/28/14 70.5 6.70 9.70
TWX 141128C00071000 C 11/28/14 71.0 6.20 8.90
TWX 141128C00071500 C 11/28/14 71.5 6.10 8.45
TWX 141128C00072000 C 11/28/14 72.0 5.70 8.00
TWX 141128C00072500 C 11/28/14 72.5 5.30 7.60
TWX 141128C00073000 C 11/28/14 73.0 4.45 7.15
TWX 141128C00073500 C 11/28/14 73.5 4.60 6.70
TWX 141128C00074000 C 11/28/14 74.0 4.25 6.30
TWX 141128C00074500 C 11/28/14 74.5 3.25 5.90
TWX 141128C00075000 C 11/28/14 75.0 4.45 5.50
TWX 141128C00076000 C 11/28/14 76.0 3.80 4.70
TWX 141128C00077000 C 11/28/14 77.0 2.54 3.95
TWX 141128C00078000 C 11/28/14 78.0 2.64 3.40
TWX 141128C00079000 C 11/28/14 79.0 2.19 2.47
TWX 141128C00080000 C 11/28/14 80.0 1.73 2.33
TWX 141128C00081000 C 11/28/14 81.0 1.34 1.84
TWX 141128C00082000 C 11/28/14 82.0 0.96 1.51
TWX 141128C00083000 C 11/28/14 83.0 0.84 1.27
TWX 141128C00084000 C 11/28/14 84.0 0.52 0.91
TWX 141128C00085000 C 11/28/14 85.0 0.46 0.70
TWX 141128C00086000 C 11/28/14 86.0 0.08 0.57
TWX 141128C00087000 C 11/28/14 87.0 0.01 0.50
TWX 141128C00088000 C 11/28/14 88.0 0.03 0.32
TWX 141128C00089000 C 11/28/14 89.0 0.02 0.50
TWX 141128C00090000 C 11/28/14 90.0 0.00 0.50
TWX 141128C00091000 C 11/28/14 91.0 0.00 0.25
TWX 141128C00092000 C 11/28/14 92.0 0.00 0.25
TWX 141128C00093000 C 11/28/14 93.0 0.00 0.25
TWX 141128C00094000 C 11/28/14 94.0 0.00 0.25
TWX 141128C00095000 C 11/28/14 95.0 0.00 0.25
TWX 141128C00100000 C 11/28/14 100.0 0.00 0.25
TWX 141128P00060000 P 11/28/14 60.0 0.00 0.25
TWX 141128P00065000 P 11/28/14 65.0 0.00 0.32
TWX 141128P00065500 P 11/28/14 65.5 0.02 0.35
TWX 141128P00066000 P 11/28/14 66.0 0.02 0.38
TWX 141128P00066500 P 11/28/14 66.5 0.04 0.42
TWX 141128P00067000 P 11/28/14 67.0 0.07 0.48
TWX 141128P00067500 P 11/28/14 67.5 0.10 0.50
TWX 141128P00068000 P 11/28/14 68.0 0.16 0.53
TWX 141128P00068500 P 11/28/14 68.5 0.10 0.57
TWX 141128P00069000 P 11/28/14 69.0 0.22 0.63
TWX 141128P00069500 P 11/28/14 69.5 0.26 0.70
TWX 141128P00070000 P 11/28/14 70.0 0.27 0.74
TWX 141128P00070500 P 11/28/14 70.5 0.34 0.81
TWX 141128P00071000 P 11/28/14 71.0 0.39 0.87
TWX 141128P00071500 P 11/28/14 71.5 0.45 0.97
TWX 141128P00072000 P 11/28/14 72.0 0.51 1.08
TWX 141128P00072500 P 11/28/14 72.5 0.59 1.18
TWX 141128P00073000 P 11/28/14 73.0 0.67 1.30
TWX 141128P00073500 P 11/28/14 73.5 0.61 1.43
TWX 141128P00074000 P 11/28/14 74.0 0.85 1.57
TWX 141128P00074500 P 11/28/14 74.5 0.96 1.78
TWX 141128P00075000 P 11/28/14 75.0 0.75 1.98
TWX 141128P00076000 P 11/28/14 76.0 1.35 2.28
TWX 141128P00077000 P 11/28/14 77.0 1.62 2.46
TWX 141128P00078000 P 11/28/14 78.0 2.25 2.87
TWX 141128P00079000 P 11/28/14 79.0 2.63 3.65
TWX 141128P00080000 P 11/28/14 80.0 3.40 4.20
TWX 141128P00081000 P 11/28/14 81.0 3.70 4.65
TWX 141128P00082000 P 11/28/14 82.0 4.80 6.60
TWX 141128P00083000 P 11/28/14 83.0 5.00 7.00
TWX 141128P00084000 P 11/28/14 84.0 5.70 7.85
TWX 141128P00085000 P 11/28/14 85.0 6.45 7.75
TWX 141128P00086000 P 11/28/14 86.0 7.30 8.60
TWX 141128P00087000 P 11/28/14 87.0 8.10 9.60
TWX 141128P00088000 P 11/28/14 88.0 8.80 11.70
TWX 141128P00089000 P 11/28/14 89.0 9.75 12.60
TWX 141128P00090000 P 11/28/14 90.0 10.35 13.60
TWX 141128P00091000 P 11/28/14 91.0 11.20 14.50
TWX 141128P00092000 P 11/28/14 92.0 12.50 15.50
TWX 141128P00093000 P 11/28/14 93.0 13.30 16.45
TWX 141128P00094000 P 11/28/14 94.0 14.45 17.45
TWX 141128P00095000 P 11/28/14 95.0 15.25 18.45
TWX 141128P00100000 P 11/28/14 100.0 20.65 23.40
TWX 141205C00065000 C 12/05/14 65.0 12.05 14.90
TWX 141205C00066000 C 12/05/14 66.0 11.00 14.80
TWX 141205C00067000 C 12/05/14 67.0 9.80 13.95
TWX 141205C00068000 C 12/05/14 68.0 9.05 12.60
TWX 141205C00068500 C 12/05/14 68.5 8.65 11.80
TWX 141205C00069000 C 12/05/14 69.0 8.15 11.80
TWX 141205C00069500 C 12/05/14 69.5 7.70 11.15
TWX 141205C00070000 C 12/05/14 70.0 7.30 9.15
TWX 141205C00070500 C 12/05/14 70.5 6.85 9.80
TWX 141205C00071000 C 12/05/14 71.0 6.30 8.95
TWX 141205C00071500 C 12/05/14 71.5 5.85 8.55
TWX 141205C00072000 C 12/05/14 72.0 5.40 8.10
TWX 141205C00072500 C 12/05/14 72.5 5.00 7.65
TWX 141205C00073000 C 12/05/14 73.0 4.60 7.25
TWX 141205C00073500 C 12/05/14 73.5 4.20 6.85
TWX 141205C00074000 C 12/05/14 74.0 3.80 6.45
TWX 141205C00074500 C 12/05/14 74.5 4.40 6.05
TWX 141205C00075000 C 12/05/14 75.0 4.60 5.65
TWX 141205C00076000 C 12/05/14 76.0 3.50 4.95
TWX 141205C00077000 C 12/05/14 77.0 2.80 4.50
TWX 141205C00078000 C 12/05/14 78.0 2.07 3.65
TWX 141205C00079000 C 12/05/14 79.0 2.26 3.15
TWX 141205C00080000 C 12/05/14 80.0 1.51 2.54
TWX 141205C00081000 C 12/05/14 81.0 0.51 2.69
TWX 141205C00082000 C 12/05/14 82.0 0.96 1.76
TWX 141205C00083000 C 12/05/14 83.0 0.00 1.54
TWX 141205C00084000 C 12/05/14 84.0 0.44 1.26
TWX 141205C00085000 C 12/05/14 85.0 0.16 1.16
TWX 141205C00086000 C 12/05/14 86.0 0.19 1.00
TWX 141205C00087000 C 12/05/14 87.0 0.00 0.65
TWX 141205C00088000 C 12/05/14 88.0 0.08 0.50
TWX 141205C00089000 C 12/05/14 89.0 0.03 0.50
TWX 141205C00090000 C 12/05/14 90.0 0.00 0.50
TWX 141205C00091000 C 12/05/14 91.0 0.00 1.12
TWX 141205C00092000 C 12/05/14 92.0 0.00 0.50
TWX 141205C00093000 C 12/05/14 93.0 0.00 1.81
TWX 141205C00094000 C 12/05/14 94.0 0.00 0.59
TWX 141205C00095000 C 12/05/14 95.0 0.00 0.25
TWX 141205P00065000 P 12/05/14 65.0 0.00 0.50
TWX 141205P00066000 P 12/05/14 66.0 0.00 0.50
TWX 141205P00067000 P 12/05/14 67.0 0.00 1.64
TWX 141205P00068000 P 12/05/14 68.0 0.15 2.74
TWX 141205P00068500 P 12/05/14 68.5 0.20 0.66
TWX 141205P00069000 P 12/05/14 69.0 0.27 1.06
TWX 141205P00069500 P 12/05/14 69.5 0.32 1.13
TWX 141205P00070000 P 12/05/14 70.0 0.00 1.19
TWX 141205P00070500 P 12/05/14 70.5 0.00 1.27
TWX 141205P00071000 P 12/05/14 71.0 0.50 1.28
TWX 141205P00071500 P 12/05/14 71.5 0.56 1.45
TWX 141205P00072000 P 12/05/14 72.0 0.64 2.02
TWX 141205P00072500 P 12/05/14 72.5 0.40 1.20
TWX 141205P00073000 P 12/05/14 73.0 0.46 1.79
TWX 141205P00073500 P 12/05/14 73.5 0.80 2.00
TWX 141205P00074000 P 12/05/14 74.0 0.70 2.49
TWX 141205P00074500 P 12/05/14 74.5 0.78 2.58
TWX 141205P00075000 P 12/05/14 75.0 1.25 2.10
TWX 141205P00076000 P 12/05/14 76.0 1.53 2.80
TWX 141205P00077000 P 12/05/14 77.0 1.84 3.40
TWX 141205P00078000 P 12/05/14 78.0 2.23 3.90
TWX 141205P00079000 P 12/05/14 79.0 2.67 4.20
TWX 141205P00080000 P 12/05/14 80.0 3.10 4.25
TWX 141205P00081000 P 12/05/14 81.0 3.75 5.25
TWX 141205P00082000 P 12/05/14 82.0 4.55 6.80
TWX 141205P00083000 P 12/05/14 83.0 5.10 6.65
TWX 141205P00084000 P 12/05/14 84.0 5.75 8.50
TWX 141205P00085000 P 12/05/14 85.0 6.45 7.85
TWX 141205P00086000 P 12/05/14 86.0 7.40 8.75
TWX 141205P00087000 P 12/05/14 87.0 7.85 9.65
TWX 141205P00088000 P 12/05/14 88.0 8.95 11.05
TWX 141205P00089000 P 12/05/14 89.0 9.35 12.70
TWX 141205P00090000 P 12/05/14 90.0 10.10 13.60
TWX 141205P00091000 P 12/05/14 91.0 11.15 14.55
TWX 141205P00092000 P 12/05/14 92.0 11.75 16.20
TWX 141205P00093000 P 12/05/14 93.0 12.80 17.40
TWX 141205P00094000 P 12/05/14 94.0 13.80 18.35
TWX 141205P00095000 P 12/05/14 95.0 15.65 18.45
TWX 141220C00055000 C 12/20/14 55.0 21.95 24.65
TWX 141220C00060000 C 12/20/14 60.0 17.05 19.70
TWX 141220C00065000 C 12/20/14 65.0 12.10 14.85
TWX 141220C00067500 C 12/20/14 67.5 9.65 12.55
TWX 141220C00070000 C 12/20/14 70.0 8.75 9.15
TWX 141220C00072500 C 12/20/14 72.5 6.70 7.25
TWX 141220C00075000 C 12/20/14 75.0 4.85 5.45
TWX 141220C00077500 C 12/20/14 77.5 3.35 3.90
TWX 141220C00080000 C 12/20/14 80.0 2.17 2.75
TWX 141220C00082500 C 12/20/14 82.5 1.27 1.60
TWX 141220C00085000 C 12/20/14 85.0 0.73 0.95
TWX 141220C00090000 C 12/20/14 90.0 0.07 0.50
TWX 141220C00095000 C 12/20/14 95.0 0.00 0.25
TWX 141220C00100000 C 12/20/14 100.0 0.00 0.16
TWX 141220P00055000 P 12/20/14 55.0 0.00 0.14
TWX 141220P00060000 P 12/20/14 60.0 0.00 0.26
TWX 141220P00065000 P 12/20/14 65.0 0.06 0.49
TWX 141220P00067500 P 12/20/14 67.5 0.35 0.70
TWX 141220P00070000 P 12/20/14 70.0 0.57 0.85
TWX 141220P00072500 P 12/20/14 72.5 0.97 1.32
TWX 141220P00075000 P 12/20/14 75.0 1.55 2.10
TWX 141220P00077500 P 12/20/14 77.5 2.49 3.05
TWX 141220P00080000 P 12/20/14 80.0 3.85 4.35
TWX 141220P00082500 P 12/20/14 82.5 5.50 6.05
TWX 141220P00085000 P 12/20/14 85.0 7.35 8.05
TWX 141220P00090000 P 12/20/14 90.0 11.00 12.60
TWX 141220P00095000 P 12/20/14 95.0 15.80 18.45
TWX 141220P00100000 P 12/20/14 100.0 20.75 23.40
TWX 150117C00047500 C 01/17/15 47.5 29.45 32.25
TWX 150117C00050000 C 01/17/15 50.0 26.90 29.55
TWX 150117C00055000 C 01/17/15 55.0 22.00 24.60
TWX 150117C00060000 C 01/17/15 60.0 16.95 19.65
TWX 150117C00062500 C 01/17/15 62.5 14.60 17.40
TWX 150117C00065000 C 01/17/15 65.0 12.30 14.90
TWX 150117C00067500 C 01/17/15 67.5 11.20 11.85
TWX 150117C00070000 C 01/17/15 70.0 9.15 9.70
TWX 150117C00072500 C 01/17/15 72.5 7.25 7.75
TWX 150117C00075000 C 01/17/15 75.0 5.35 5.90
TWX 150117C00077500 C 01/17/15 77.5 3.95 4.30
TWX 150117C00080000 C 01/17/15 80.0 2.72 3.15
TWX 150117C00082500 C 01/17/15 82.5 1.84 1.95
TWX 150117C00085000 C 01/17/15 85.0 1.17 1.29
TWX 150117C00087500 C 01/17/15 87.5 0.67 0.92
TWX 150117C00090000 C 01/17/15 90.0 0.30 0.63
TWX 150117C00092500 C 01/17/15 92.5 0.03 0.50
TWX 150117C00095000 C 01/17/15 95.0 0.08 0.46
TWX 150117C00100000 C 01/17/15 100.0 0.01 0.25
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.15
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.10
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.13
TWX 150117P00055000 P 01/17/15 55.0 0.00 0.23
TWX 150117P00060000 P 01/17/15 60.0 0.08 0.40
TWX 150117P00062500 P 01/17/15 62.5 0.10 0.52
TWX 150117P00065000 P 01/17/15 65.0 0.28 0.53
TWX 150117P00067500 P 01/17/15 67.5 0.51 0.87
TWX 150117P00070000 P 01/17/15 70.0 0.86 1.20
TWX 150117P00072500 P 01/17/15 72.5 1.54 1.72
TWX 150117P00075000 P 01/17/15 75.0 2.31 2.57
TWX 150117P00077500 P 01/17/15 77.5 3.20 3.55
TWX 150117P00080000 P 01/17/15 80.0 4.40 4.90
TWX 150117P00082500 P 01/17/15 82.5 5.95 6.50
TWX 150117P00085000 P 01/17/15 85.0 7.70 8.40
TWX 150117P00087500 P 01/17/15 87.5 9.70 10.35
TWX 150117P00090000 P 01/17/15 90.0 12.00 12.65
TWX 150117P00092500 P 01/17/15 92.5 13.45 16.15
TWX 150117P00095000 P 01/17/15 95.0 15.80 18.55
TWX 150117P00100000 P 01/17/15 100.0 20.75 23.45
TWX 150117P00105000 P 01/17/15 105.0 25.65 28.40
TWX 150417C00045000 C 04/17/15 45.0 31.90 35.10
TWX 150417C00047500 C 04/17/15 47.5 29.25 32.50
TWX 150417C00050000 C 04/17/15 50.0 26.90 29.95
TWX 150417C00055000 C 04/17/15 55.0 21.95 25.15
TWX 150417C00060000 C 04/17/15 60.0 17.20 20.05
TWX 150417C00065000 C 04/17/15 65.0 13.90 14.75
TWX 150417C00067500 C 04/17/15 67.5 11.85 12.70
TWX 150417C00070000 C 04/17/15 70.0 10.00 10.80
TWX 150417C00072500 C 04/17/15 72.5 8.30 9.10
TWX 150417C00075000 C 04/17/15 75.0 6.65 7.45
TWX 150417C00077500 C 04/17/15 77.5 5.25 6.00
TWX 150417C00080000 C 04/17/15 80.0 4.00 4.75
TWX 150417C00082500 C 04/17/15 82.5 2.87 3.85
TWX 150417C00085000 C 04/17/15 85.0 1.99 2.86
TWX 150417C00090000 C 04/17/15 90.0 0.83 1.46
TWX 150417C00095000 C 04/17/15 95.0 0.35 0.94
TWX 150417C00100000 C 04/17/15 100.0 0.03 0.50
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.27
TWX 150417P00045000 P 04/17/15 45.0 0.00 0.16
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.23
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.28
TWX 150417P00055000 P 04/17/15 55.0 0.05 0.51
TWX 150417P00060000 P 04/17/15 60.0 0.41 0.88
TWX 150417P00065000 P 04/17/15 65.0 0.86 1.25
TWX 150417P00067500 P 04/17/15 67.5 1.39 1.76
TWX 150417P00070000 P 04/17/15 70.0 1.85 2.35
TWX 150417P00072500 P 04/17/15 72.5 2.57 3.25
TWX 150417P00075000 P 04/17/15 75.0 3.35 4.15
TWX 150417P00077500 P 04/17/15 77.5 4.40 5.20
TWX 150417P00080000 P 04/17/15 80.0 5.85 6.45
TWX 150417P00082500 P 04/17/15 82.5 7.15 8.00
TWX 150417P00085000 P 04/17/15 85.0 8.80 9.65
TWX 150417P00090000 P 04/17/15 90.0 12.70 13.50
TWX 150417P00095000 P 04/17/15 95.0 17.15 17.95
TWX 150417P00100000 P 04/17/15 100.0 20.70 23.85
TWX 150417P00105000 P 04/17/15 105.0 25.35 28.65
TWX 160115C00035000 C 01/15/16 35.0 41.30 45.80
TWX 160115C00037500 C 01/15/16 37.5 38.80 43.30
TWX 160115C00040000 C 01/15/16 40.0 36.30 40.80
TWX 160115C00042500 C 01/15/16 42.5 34.35 37.95
TWX 160115C00045000 C 01/15/16 45.0 31.65 35.70
TWX 160115C00047500 C 01/15/16 47.5 28.95 33.30
TWX 160115C00050000 C 01/15/16 50.0 27.00 30.35
TWX 160115C00055000 C 01/15/16 55.0 22.30 25.40
TWX 160115C00060000 C 01/15/16 60.0 19.20 20.30
TWX 160115C00062500 C 01/15/16 62.5 17.10 18.35
TWX 160115C00065000 C 01/15/16 65.0 15.15 16.45
TWX 160115C00067500 C 01/15/16 67.5 13.35 14.65
TWX 160115C00070000 C 01/15/16 70.0 11.75 12.95
TWX 160115C00072500 C 01/15/16 72.5 10.15 11.35
TWX 160115C00075000 C 01/15/16 75.0 8.70 9.90
TWX 160115C00077500 C 01/15/16 77.5 7.30 8.60
TWX 160115C00080000 C 01/15/16 80.0 6.10 7.30
TWX 160115C00082500 C 01/15/16 82.5 4.90 6.05
TWX 160115C00085000 C 01/15/16 85.0 4.15 5.10
TWX 160115C00087500 C 01/15/16 87.5 3.10 4.15
TWX 160115C00090000 C 01/15/16 90.0 2.35 3.60
TWX 160115C00092500 C 01/15/16 92.5 1.77 2.91
TWX 160115C00095000 C 01/15/16 95.0 1.28 2.22
TWX 160115C00100000 C 01/15/16 100.0 0.61 1.43
TWX 160115C00105000 C 01/15/16 105.0 0.21 1.00
TWX 160115C00110000 C 01/15/16 110.0 0.03 0.75
TWX 160115C00115000 C 01/15/16 115.0 0.00 0.47
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.17
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.25
TWX 160115P00040000 P 01/15/16 40.0 0.00 0.32
TWX 160115P00042500 P 01/15/16 42.5 0.00 0.44
TWX 160115P00045000 P 01/15/16 45.0 0.00 0.59
TWX 160115P00047500 P 01/15/16 47.5 0.08 0.76
TWX 160115P00050000 P 01/15/16 50.0 0.50 0.98
TWX 160115P00055000 P 01/15/16 55.0 0.74 1.58
TWX 160115P00060000 P 01/15/16 60.0 1.60 2.40
TWX 160115P00062500 P 01/15/16 62.5 2.15 2.93
TWX 160115P00065000 P 01/15/16 65.0 2.50 3.55
TWX 160115P00067500 P 01/15/16 67.5 3.30 4.25
TWX 160115P00070000 P 01/15/16 70.0 4.20 5.05
TWX 160115P00072500 P 01/15/16 72.5 5.05 5.95
TWX 160115P00075000 P 01/15/16 75.0 6.05 7.00
TWX 160115P00077500 P 01/15/16 77.5 7.50 8.05
TWX 160115P00080000 P 01/15/16 80.0 8.20 9.35
TWX 160115P00082500 P 01/15/16 82.5 9.65 10.95
TWX 160115P00085000 P 01/15/16 85.0 11.10 12.45
TWX 160115P00087500 P 01/15/16 87.5 12.85 14.10
TWX 160115P00090000 P 01/15/16 90.0 14.50 15.90
TWX 160115P00092500 P 01/15/16 92.5 16.40 17.75
TWX 160115P00095000 P 01/15/16 95.0 18.40 19.70
TWX 160115P00100000 P 01/15/16 100.0 22.65 24.00
TWX 160115P00105000 P 01/15/16 105.0 26.40 29.60
TWX 160115P00110000 P 01/15/16 110.0 30.95 34.25
TWX 160115P00115000 P 01/15/16 115.0 35.50 39.05
TWX 170120C00037500 C 01/20/17 37.5 38.90 43.30
TWX 170120C00040000 C 01/20/17 40.0 36.35 40.80
TWX 170120C00042500 C 01/20/17 42.5 33.80 38.40
TWX 170120C00045000 C 01/20/17 45.0 31.45 35.90
TWX 170120C00047500 C 01/20/17 47.5 29.00 33.40
TWX 170120C00050000 C 01/20/17 50.0 26.90 31.25
TWX 170120C00055000 C 01/20/17 55.0 23.30 26.00
TWX 170120C00060000 C 01/20/17 60.0 19.05 21.95
TWX 170120C00065000 C 01/20/17 65.0 16.00 18.15
TWX 170120C00067500 C 01/20/17 67.5 13.50 16.85
TWX 170120C00070000 C 01/20/17 70.0 12.15 14.95
TWX 170120C00072500 C 01/20/17 72.5 10.45 13.90
TWX 170120C00075000 C 01/20/17 75.0 9.40 13.00
TWX 170120C00077500 C 01/20/17 77.5 8.50 10.90
TWX 170120C00080000 C 01/20/17 80.0 7.40 9.50
TWX 170120C00082500 C 01/20/17 82.5 6.40 8.35
TWX 170120C00085000 C 01/20/17 85.0 4.75 7.30
TWX 170120C00090000 C 01/20/17 90.0 3.05 7.00
TWX 170120C00095000 C 01/20/17 95.0 2.90 5.70
TWX 170120C00100000 C 01/20/17 100.0 2.01 3.70
TWX 170120C00105000 C 01/20/17 105.0 1.16 2.72
TWX 170120C00110000 C 01/20/17 110.0 0.62 2.51
TWX 170120C00115000 C 01/20/17 115.0 0.37 1.39
TWX 170120P00037500 P 01/20/17 37.5 0.16 0.65
TWX 170120P00040000 P 01/20/17 40.0 0.29 0.79
TWX 170120P00042500 P 01/20/17 42.5 0.42 1.05
TWX 170120P00045000 P 01/20/17 45.0 0.07 1.47
TWX 170120P00047500 P 01/20/17 47.5 0.88 2.15
TWX 170120P00050000 P 01/20/17 50.0 0.93 2.57
TWX 170120P00055000 P 01/20/17 55.0 1.34 3.55
TWX 170120P00060000 P 01/20/17 60.0 3.00 4.50
TWX 170120P00065000 P 01/20/17 65.0 4.25 6.00
TWX 170120P00067500 P 01/20/17 67.5 4.45 7.20
TWX 170120P00070000 P 01/20/17 70.0 5.05 7.55
TWX 170120P00072500 P 01/20/17 72.5 6.95 9.35
TWX 170120P00075000 P 01/20/17 75.0 7.20 10.35
TWX 170120P00077500 P 01/20/17 77.5 8.45 11.60
TWX 170120P00080000 P 01/20/17 80.0 9.45 12.20
TWX 170120P00082500 P 01/20/17 82.5 10.90 13.60
TWX 170120P00085000 P 01/20/17 85.0 12.90 15.95
TWX 170120P00090000 P 01/20/17 90.0 15.95 19.25
TWX 170120P00095000 P 01/20/17 95.0 19.50 22.85
TWX 170120P00100000 P 01/20/17 100.0 23.50 26.70
TWX 170120P00105000 P 01/20/17 105.0 27.60 30.80
TWX 170120P00110000 P 01/20/17 110.0 32.10 34.90
TWX 170120P00115000 P 01/20/17 115.0 35.90 40.20

OPRA data is delayed 15 minutes.