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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-05)Premium Content

Time Warner (TWX)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160930C00067500 C 09/30/16 67.5 9.00 10.35
TWX 160930C00068000 C 09/30/16 68.0 8.45 9.50
TWX 160930C00068500 C 09/30/16 68.5 8.15 9.05
TWX 160930C00069000 C 09/30/16 69.0 7.65 8.55
TWX 160930C00069500 C 09/30/16 69.5 7.00 8.05
TWX 160930C00070000 C 09/30/16 70.0 6.70 6.95
TWX 160930C00070500 C 09/30/16 70.5 6.20 6.45
TWX 160930C00071000 C 09/30/16 71.0 5.70 5.95
TWX 160930C00071500 C 09/30/16 71.5 5.20 5.45
TWX 160930C00072000 C 09/30/16 72.0 3.85 5.50
TWX 160930C00072500 C 09/30/16 72.5 4.20 4.45
TWX 160930C00073000 C 09/30/16 73.0 3.70 3.95
TWX 160930C00073500 C 09/30/16 73.5 3.20 3.60
TWX 160930C00074000 C 09/30/16 74.0 2.75 2.90
TWX 160930C00074500 C 09/30/16 74.5 2.32 2.46
TWX 160930C00075000 C 09/30/16 75.0 1.87 1.94
TWX 160930C00075500 C 09/30/16 75.5 1.45 1.52
TWX 160930C00076000 C 09/30/16 76.0 1.08 1.14
TWX 160930C00076500 C 09/30/16 76.5 0.77 0.80
TWX 160930C00077000 C 09/30/16 77.0 0.51 0.54
TWX 160930C00077500 C 09/30/16 77.5 0.31 0.34
TWX 160930C00078000 C 09/30/16 78.0 0.17 0.20
TWX 160930C00078500 C 09/30/16 78.5 0.10 0.12
TWX 160930C00079000 C 09/30/16 79.0 0.05 0.07
TWX 160930C00079500 C 09/30/16 79.5 0.02 0.04
TWX 160930C00080000 C 09/30/16 80.0 0.01 0.04
TWX 160930C00080500 C 09/30/16 80.5 0.00 0.03
TWX 160930C00081000 C 09/30/16 81.0 0.00 0.04
TWX 160930C00081500 C 09/30/16 81.5 0.00 0.13
TWX 160930C00082000 C 09/30/16 82.0 0.00 0.02
TWX 160930C00082500 C 09/30/16 82.5 0.00 0.14
TWX 160930C00083000 C 09/30/16 83.0 0.00 0.11
TWX 160930C00083500 C 09/30/16 83.5 0.00 0.11
TWX 160930C00084000 C 09/30/16 84.0 0.00 0.11
TWX 160930C00084500 C 09/30/16 84.5 0.00 0.11
TWX 160930C00085000 C 09/30/16 85.0 0.00 0.06
TWX 160930C00085500 C 09/30/16 85.5 0.00 0.11
TWX 160930C00086000 C 09/30/16 86.0 0.00 0.11
TWX 160930C00086500 C 09/30/16 86.5 0.00 0.11
TWX 160930C00087000 C 09/30/16 87.0 0.00 0.11
TWX 160930C00090000 C 09/30/16 90.0 0.00 0.11
TWX 160930P00067500 P 09/30/16 67.5 0.00 0.13
TWX 160930P00068000 P 09/30/16 68.0 0.00 0.13
TWX 160930P00068500 P 09/30/16 68.5 0.00 0.08
TWX 160930P00069000 P 09/30/16 69.0 0.00 0.03
TWX 160930P00069500 P 09/30/16 69.5 0.01 0.03
TWX 160930P00070000 P 09/30/16 70.0 0.01 0.03
TWX 160930P00070500 P 09/30/16 70.5 0.01 0.04
TWX 160930P00071000 P 09/30/16 71.0 0.02 0.04
TWX 160930P00071500 P 09/30/16 71.5 0.02 0.04
TWX 160930P00072000 P 09/30/16 72.0 0.03 0.05
TWX 160930P00072500 P 09/30/16 72.5 0.03 0.05
TWX 160930P00073000 P 09/30/16 73.0 0.04 0.06
TWX 160930P00073500 P 09/30/16 73.5 0.06 0.08
TWX 160930P00074000 P 09/30/16 74.0 0.08 0.10
TWX 160930P00074500 P 09/30/16 74.5 0.11 0.13
TWX 160930P00075000 P 09/30/16 75.0 0.16 0.17
TWX 160930P00075500 P 09/30/16 75.5 0.24 0.26
TWX 160930P00076000 P 09/30/16 76.0 0.36 0.39
TWX 160930P00076500 P 09/30/16 76.5 0.53 0.57
TWX 160930P00077000 P 09/30/16 77.0 0.77 0.81
TWX 160930P00077500 P 09/30/16 77.5 1.06 1.12
TWX 160930P00078000 P 09/30/16 78.0 1.42 1.49
TWX 160930P00078500 P 09/30/16 78.5 1.82 1.91
TWX 160930P00079000 P 09/30/16 79.0 2.26 2.37
TWX 160930P00079500 P 09/30/16 79.5 2.73 2.84
TWX 160930P00080000 P 09/30/16 80.0 3.10 3.35
TWX 160930P00080500 P 09/30/16 80.5 3.60 3.85
TWX 160930P00081000 P 09/30/16 81.0 4.15 4.35
TWX 160930P00081500 P 09/30/16 81.5 4.60 5.00
TWX 160930P00082000 P 09/30/16 82.0 4.65 5.55
TWX 160930P00082500 P 09/30/16 82.5 4.95 6.00
TWX 160930P00083000 P 09/30/16 83.0 5.65 6.55
TWX 160930P00083500 P 09/30/16 83.5 5.95 7.00
TWX 160930P00084000 P 09/30/16 84.0 6.65 7.35
TWX 160930P00084500 P 09/30/16 84.5 7.15 7.85
TWX 160930P00085000 P 09/30/16 85.0 7.15 8.65
TWX 160930P00085500 P 09/30/16 85.5 7.65 9.15
TWX 160930P00086000 P 09/30/16 86.0 7.95 9.85
TWX 160930P00086500 P 09/30/16 86.5 7.75 10.35
TWX 160930P00087000 P 09/30/16 87.0 8.95 10.85
TWX 160930P00090000 P 09/30/16 90.0 11.25 14.35
TWX 161007C00067500 C 10/07/16 67.5 9.05 10.00
TWX 161007C00068000 C 10/07/16 68.0 8.70 9.50
TWX 161007C00068500 C 10/07/16 68.5 8.00 9.10
TWX 161007C00069000 C 10/07/16 69.0 7.70 8.65
TWX 161007C00069500 C 10/07/16 69.5 7.15 8.15
TWX 161007C00070000 C 10/07/16 70.0 6.75 6.95
TWX 161007C00070500 C 10/07/16 70.5 6.25 6.95
TWX 161007C00071000 C 10/07/16 71.0 5.75 6.00
TWX 161007C00071500 C 10/07/16 71.5 5.25 5.55
TWX 161007C00072000 C 10/07/16 72.0 4.80 5.05
TWX 161007C00072500 C 10/07/16 72.5 4.30 4.55
TWX 161007C00073000 C 10/07/16 73.0 3.85 4.20
TWX 161007C00073500 C 10/07/16 73.5 3.40 3.65
TWX 161007C00074000 C 10/07/16 74.0 2.96 3.30
TWX 161007C00074500 C 10/07/16 74.5 2.51 2.58
TWX 161007C00075000 C 10/07/16 75.0 2.10 2.25
TWX 161007C00075500 C 10/07/16 75.5 1.72 1.79
TWX 161007C00076000 C 10/07/16 76.0 1.38 1.44
TWX 161007C00076500 C 10/07/16 76.5 1.07 1.13
TWX 161007C00077000 C 10/07/16 77.0 0.82 0.86
TWX 161007C00077500 C 10/07/16 77.5 0.60 0.64
TWX 161007C00078000 C 10/07/16 78.0 0.42 0.48
TWX 161007C00078500 C 10/07/16 78.5 0.31 0.37
TWX 161007C00079000 C 10/07/16 79.0 0.22 0.27
TWX 161007C00079500 C 10/07/16 79.5 0.14 0.20
TWX 161007C00080000 C 10/07/16 80.0 0.07 0.15
TWX 161007C00080500 C 10/07/16 80.5 0.06 0.10
TWX 161007C00081000 C 10/07/16 81.0 0.03 0.14
TWX 161007C00081500 C 10/07/16 81.5 0.01 0.09
TWX 161007C00082000 C 10/07/16 82.0 0.00 0.14
TWX 161007C00082500 C 10/07/16 82.5 0.00 0.13
TWX 161007C00083000 C 10/07/16 83.0 0.00 0.12
TWX 161007C00083500 C 10/07/16 83.5 0.00 0.12
TWX 161007C00084000 C 10/07/16 84.0 0.00 0.11
TWX 161007C00084500 C 10/07/16 84.5 0.00 0.11
TWX 161007C00085000 C 10/07/16 85.0 0.00 0.06
TWX 161007C00085500 C 10/07/16 85.5 0.00 0.11
TWX 161007C00086000 C 10/07/16 86.0 0.00 0.11
TWX 161007C00086500 C 10/07/16 86.5 0.00 0.11
TWX 161007C00087000 C 10/07/16 87.0 0.00 0.11
TWX 161007C00087500 C 10/07/16 87.5 0.00 0.11
TWX 161007C00090000 C 10/07/16 90.0 0.00 0.11
TWX 161007P00067500 P 10/07/16 67.5 0.01 0.13
TWX 161007P00068000 P 10/07/16 68.0 0.00 0.14
TWX 161007P00068500 P 10/07/16 68.5 0.00 0.14
TWX 161007P00069000 P 10/07/16 69.0 0.01 0.15
TWX 161007P00069500 P 10/07/16 69.5 0.01 0.15
TWX 161007P00070000 P 10/07/16 70.0 0.00 0.15
TWX 161007P00070500 P 10/07/16 70.5 0.03 0.17
TWX 161007P00071000 P 10/07/16 71.0 0.05 0.17
TWX 161007P00071500 P 10/07/16 71.5 0.05 0.18
TWX 161007P00072000 P 10/07/16 72.0 0.07 0.19
TWX 161007P00072500 P 10/07/16 72.5 0.08 0.15
TWX 161007P00073000 P 10/07/16 73.0 0.10 0.16
TWX 161007P00073500 P 10/07/16 73.5 0.13 0.24
TWX 161007P00074000 P 10/07/16 74.0 0.20 0.26
TWX 161007P00074500 P 10/07/16 74.5 0.27 0.32
TWX 161007P00075000 P 10/07/16 75.0 0.37 0.47
TWX 161007P00075500 P 10/07/16 75.5 0.50 0.53
TWX 161007P00076000 P 10/07/16 76.0 0.64 0.69
TWX 161007P00076500 P 10/07/16 76.5 0.83 0.88
TWX 161007P00077000 P 10/07/16 77.0 1.07 1.12
TWX 161007P00077500 P 10/07/16 77.5 1.34 1.40
TWX 161007P00078000 P 10/07/16 78.0 1.66 1.78
TWX 161007P00078500 P 10/07/16 78.5 2.01 2.11
TWX 161007P00079000 P 10/07/16 79.0 2.41 2.51
TWX 161007P00079500 P 10/07/16 79.5 2.84 2.94
TWX 161007P00080000 P 10/07/16 80.0 3.20 3.40
TWX 161007P00080500 P 10/07/16 80.5 3.65 3.90
TWX 161007P00081000 P 10/07/16 81.0 4.10 4.40
TWX 161007P00081500 P 10/07/16 81.5 4.60 5.05
TWX 161007P00082000 P 10/07/16 82.0 5.10 5.35
TWX 161007P00082500 P 10/07/16 82.5 5.60 5.85
TWX 161007P00083000 P 10/07/16 83.0 6.10 6.35
TWX 161007P00083500 P 10/07/16 83.5 6.60 6.85
TWX 161007P00084000 P 10/07/16 84.0 6.65 7.35
TWX 161007P00084500 P 10/07/16 84.5 7.15 7.85
TWX 161007P00085000 P 10/07/16 85.0 5.85 9.80
TWX 161007P00085500 P 10/07/16 85.5 6.30 10.30
TWX 161007P00086000 P 10/07/16 86.0 6.80 10.85
TWX 161007P00086500 P 10/07/16 86.5 7.30 11.35
TWX 161007P00087000 P 10/07/16 87.0 7.80 11.85
TWX 161007P00087500 P 10/07/16 87.5 8.30 12.35
TWX 161007P00090000 P 10/07/16 90.0 11.30 14.85
TWX 161014C00067500 C 10/14/16 67.5 9.15 10.10
TWX 161014C00068000 C 10/14/16 68.0 8.65 9.60
TWX 161014C00068500 C 10/14/16 68.5 8.20 9.10
TWX 161014C00069000 C 10/14/16 69.0 7.65 8.60
TWX 161014C00069500 C 10/14/16 69.5 7.20 8.05
TWX 161014C00070000 C 10/14/16 70.0 6.80 7.05
TWX 161014C00070500 C 10/14/16 70.5 6.30 6.60
TWX 161014C00071000 C 10/14/16 71.0 5.80 6.10
TWX 161014C00071500 C 10/14/16 71.5 5.35 5.65
TWX 161014C00072000 C 10/14/16 72.0 4.90 5.25
TWX 161014C00072500 C 10/14/16 72.5 4.40 4.75
TWX 161014C00073000 C 10/14/16 73.0 3.95 4.35
TWX 161014C00073500 C 10/14/16 73.5 3.50 3.90
TWX 161014C00074000 C 10/14/16 74.0 3.10 3.45
TWX 161014C00074500 C 10/14/16 74.5 2.70 3.05
TWX 161014C00075000 C 10/14/16 75.0 2.31 2.38
TWX 161014C00075500 C 10/14/16 75.5 1.95 2.01
TWX 161014C00076000 C 10/14/16 76.0 1.62 1.67
TWX 161014C00076500 C 10/14/16 76.5 1.35 1.37
TWX 161014C00077000 C 10/14/16 77.0 1.07 1.11
TWX 161014C00077500 C 10/14/16 77.5 0.84 0.88
TWX 161014C00078000 C 10/14/16 78.0 0.63 0.68
TWX 161014C00078500 C 10/14/16 78.5 0.50 0.54
TWX 161014C00079000 C 10/14/16 79.0 0.36 0.42
TWX 161014C00079500 C 10/14/16 79.5 0.28 0.34
TWX 161014C00080000 C 10/14/16 80.0 0.19 0.26
TWX 161014C00080500 C 10/14/16 80.5 0.14 0.21
TWX 161014C00081000 C 10/14/16 81.0 0.09 0.16
TWX 161014C00081500 C 10/14/16 81.5 0.07 0.14
TWX 161014C00082000 C 10/14/16 82.0 0.05 0.12
TWX 161014C00082500 C 10/14/16 82.5 0.03 0.12
TWX 161014C00083000 C 10/14/16 83.0 0.01 0.11
TWX 161014C00083500 C 10/14/16 83.5 0.00 0.14
TWX 161014C00084000 C 10/14/16 84.0 0.00 0.13
TWX 161014C00084500 C 10/14/16 84.5 0.00 0.12
TWX 161014C00085000 C 10/14/16 85.0 0.00 0.06
TWX 161014C00085500 C 10/14/16 85.5 0.00 0.11
TWX 161014C00090000 C 10/14/16 90.0 0.00 0.11
TWX 161014P00067500 P 10/14/16 67.5 0.03 0.15
TWX 161014P00068000 P 10/14/16 68.0 0.04 0.13
TWX 161014P00068500 P 10/14/16 68.5 0.03 0.16
TWX 161014P00069000 P 10/14/16 69.0 0.05 0.18
TWX 161014P00069500 P 10/14/16 69.5 0.06 0.18
TWX 161014P00070000 P 10/14/16 70.0 0.06 0.21
TWX 161014P00070500 P 10/14/16 70.5 0.08 0.22
TWX 161014P00071000 P 10/14/16 71.0 0.10 0.23
TWX 161014P00071500 P 10/14/16 71.5 0.12 0.19
TWX 161014P00072000 P 10/14/16 72.0 0.13 0.19
TWX 161014P00072500 P 10/14/16 72.5 0.17 0.27
TWX 161014P00073000 P 10/14/16 73.0 0.23 0.28
TWX 161014P00073500 P 10/14/16 73.5 0.29 0.33
TWX 161014P00074000 P 10/14/16 74.0 0.37 0.40
TWX 161014P00074500 P 10/14/16 74.5 0.46 0.52
TWX 161014P00075000 P 10/14/16 75.0 0.57 0.61
TWX 161014P00075500 P 10/14/16 75.5 0.71 0.75
TWX 161014P00076000 P 10/14/16 76.0 0.88 0.92
TWX 161014P00076500 P 10/14/16 76.5 1.07 1.12
TWX 161014P00077000 P 10/14/16 77.0 1.29 1.36
TWX 161014P00077500 P 10/14/16 77.5 1.57 1.63
TWX 161014P00078000 P 10/14/16 78.0 1.86 1.95
TWX 161014P00078500 P 10/14/16 78.5 2.20 2.29
TWX 161014P00079000 P 10/14/16 79.0 2.57 2.67
TWX 161014P00079500 P 10/14/16 79.5 2.97 3.10
TWX 161014P00080000 P 10/14/16 80.0 3.35 3.50
TWX 161014P00080500 P 10/14/16 80.5 3.65 3.95
TWX 161014P00081000 P 10/14/16 81.0 4.15 4.60
TWX 161014P00081500 P 10/14/16 81.5 4.60 4.90
TWX 161014P00082000 P 10/14/16 82.0 5.10 5.35
TWX 161014P00082500 P 10/14/16 82.5 5.60 5.85
TWX 161014P00083000 P 10/14/16 83.0 6.10 6.35
TWX 161014P00083500 P 10/14/16 83.5 6.60 6.85
TWX 161014P00084000 P 10/14/16 84.0 7.10 7.35
TWX 161014P00084500 P 10/14/16 84.5 7.60 7.85
TWX 161014P00085000 P 10/14/16 85.0 7.55 8.40
TWX 161014P00085500 P 10/14/16 85.5 8.05 8.90
TWX 161014P00090000 P 10/14/16 90.0 11.30 14.80
TWX 161021C00032500 C 10/21/16 32.5 42.95 46.10
TWX 161021C00035000 C 10/21/16 35.0 40.45 43.65
TWX 161021C00037500 C 10/21/16 37.5 37.90 41.15
TWX 161021C00040000 C 10/21/16 40.0 35.50 38.60
TWX 161021C00042500 C 10/21/16 42.5 32.95 36.10
TWX 161021C00045000 C 10/21/16 45.0 31.45 33.00
TWX 161021C00047500 C 10/21/16 47.5 28.90 30.85
TWX 161021C00050000 C 10/21/16 50.0 26.40 28.05
TWX 161021C00055000 C 10/21/16 55.0 20.70 23.05
TWX 161021C00057500 C 10/21/16 57.5 19.00 20.30
TWX 161021C00060000 C 10/21/16 60.0 16.45 17.85
TWX 161021C00062500 C 10/21/16 62.5 14.00 14.85
TWX 161021C00065000 C 10/21/16 65.0 11.60 12.60
TWX 161021C00067000 C 10/21/16 67.0 9.75 10.55
TWX 161021C00067500 C 10/21/16 67.5 9.25 10.15
TWX 161021C00068000 C 10/21/16 68.0 8.55 9.65
TWX 161021C00068500 C 10/21/16 68.5 8.05 9.15
TWX 161021C00069000 C 10/21/16 69.0 7.60 8.65
TWX 161021C00069500 C 10/21/16 69.5 7.10 8.20
TWX 161021C00070000 C 10/21/16 70.0 6.85 7.10
TWX 161021C00070500 C 10/21/16 70.5 6.35 6.60
TWX 161021C00071000 C 10/21/16 71.0 5.90 6.25
TWX 161021C00071500 C 10/21/16 71.5 5.45 5.75
TWX 161021C00072000 C 10/21/16 72.0 5.00 5.30
TWX 161021C00072500 C 10/21/16 72.5 4.55 4.90
TWX 161021C00073000 C 10/21/16 73.0 4.10 4.20
TWX 161021C00073500 C 10/21/16 73.5 3.65 3.80
TWX 161021C00074000 C 10/21/16 74.0 3.25 3.35
TWX 161021C00074500 C 10/21/16 74.5 2.90 2.96
TWX 161021C00075000 C 10/21/16 75.0 2.53 2.58
TWX 161021C00075500 C 10/21/16 75.5 2.18 2.22
TWX 161021C00076000 C 10/21/16 76.0 1.84 1.91
TWX 161021C00076500 C 10/21/16 76.5 1.56 1.60
TWX 161021C00077000 C 10/21/16 77.0 1.31 1.33
TWX 161021C00077500 C 10/21/16 77.5 1.07 1.10
TWX 161021C00078000 C 10/21/16 78.0 0.85 0.88
TWX 161021C00078500 C 10/21/16 78.5 0.68 0.71
TWX 161021C00079000 C 10/21/16 79.0 0.53 0.56
TWX 161021C00079500 C 10/21/16 79.5 0.41 0.44
TWX 161021C00080000 C 10/21/16 80.0 0.31 0.34
TWX 161021C00080500 C 10/21/16 80.5 0.24 0.26
TWX 161021C00081000 C 10/21/16 81.0 0.17 0.21
TWX 161021C00081500 C 10/21/16 81.5 0.14 0.16
TWX 161021C00082000 C 10/21/16 82.0 0.09 0.12
TWX 161021C00082500 C 10/21/16 82.5 0.08 0.10
TWX 161021C00083000 C 10/21/16 83.0 0.05 0.07
TWX 161021C00083500 C 10/21/16 83.5 0.04 0.06
TWX 161021C00084000 C 10/21/16 84.0 0.03 0.05
TWX 161021C00085000 C 10/21/16 85.0 0.02 0.04
TWX 161021C00087500 C 10/21/16 87.5 0.00 0.11
TWX 161021C00090000 C 10/21/16 90.0 0.00 0.09
TWX 161021C00095000 C 10/21/16 95.0 0.00 0.07
TWX 161021C00100000 C 10/21/16 100.0 0.00 0.06
TWX 161021C00105000 C 10/21/16 105.0 0.00 0.06
TWX 161021P00032500 P 10/21/16 32.5 0.00 0.06
TWX 161021P00035000 P 10/21/16 35.0 0.00 0.06
TWX 161021P00037500 P 10/21/16 37.5 0.00 0.06
TWX 161021P00040000 P 10/21/16 40.0 0.00 0.06
TWX 161021P00042500 P 10/21/16 42.5 0.00 0.06
TWX 161021P00045000 P 10/21/16 45.0 0.00 0.06
TWX 161021P00047500 P 10/21/16 47.5 0.00 0.06
TWX 161021P00050000 P 10/21/16 50.0 0.00 0.06
TWX 161021P00055000 P 10/21/16 55.0 0.00 0.05
TWX 161021P00057500 P 10/21/16 57.5 0.00 0.03
TWX 161021P00060000 P 10/21/16 60.0 0.02 0.05
TWX 161021P00062500 P 10/21/16 62.5 0.03 0.05
TWX 161021P00065000 P 10/21/16 65.0 0.05 0.07
TWX 161021P00067000 P 10/21/16 67.0 0.07 0.10
TWX 161021P00067500 P 10/21/16 67.5 0.08 0.10
TWX 161021P00068000 P 10/21/16 68.0 0.09 0.11
TWX 161021P00068500 P 10/21/16 68.5 0.10 0.13
TWX 161021P00069000 P 10/21/16 69.0 0.11 0.14
TWX 161021P00069500 P 10/21/16 69.5 0.13 0.15
TWX 161021P00070000 P 10/21/16 70.0 0.15 0.17
TWX 161021P00070500 P 10/21/16 70.5 0.17 0.20
TWX 161021P00071000 P 10/21/16 71.0 0.20 0.23
TWX 161021P00071500 P 10/21/16 71.5 0.23 0.26
TWX 161021P00072000 P 10/21/16 72.0 0.27 0.30
TWX 161021P00072500 P 10/21/16 72.5 0.32 0.35
TWX 161021P00073000 P 10/21/16 73.0 0.39 0.41
TWX 161021P00073500 P 10/21/16 73.5 0.46 0.49
TWX 161021P00074000 P 10/21/16 74.0 0.55 0.58
TWX 161021P00074500 P 10/21/16 74.5 0.66 0.69
TWX 161021P00075000 P 10/21/16 75.0 0.79 0.81
TWX 161021P00075500 P 10/21/16 75.5 0.93 0.97
TWX 161021P00076000 P 10/21/16 76.0 1.11 1.14
TWX 161021P00076500 P 10/21/16 76.5 1.31 1.35
TWX 161021P00077000 P 10/21/16 77.0 1.55 1.58
TWX 161021P00077500 P 10/21/16 77.5 1.82 1.84
TWX 161021P00078000 P 10/21/16 78.0 2.08 2.13
TWX 161021P00078500 P 10/21/16 78.5 2.41 2.46
TWX 161021P00079000 P 10/21/16 79.0 2.76 2.83
TWX 161021P00079500 P 10/21/16 79.5 3.10 3.20
TWX 161021P00080000 P 10/21/16 80.0 3.50 3.65
TWX 161021P00080500 P 10/21/16 80.5 3.75 4.05
TWX 161021P00081000 P 10/21/16 81.0 4.25 4.50
TWX 161021P00081500 P 10/21/16 81.5 4.65 4.95
TWX 161021P00082000 P 10/21/16 82.0 5.15 5.40
TWX 161021P00082500 P 10/21/16 82.5 5.65 5.90
TWX 161021P00083000 P 10/21/16 83.0 6.10 6.35
TWX 161021P00083500 P 10/21/16 83.5 6.60 6.85
TWX 161021P00084000 P 10/21/16 84.0 7.10 7.35
TWX 161021P00085000 P 10/21/16 85.0 7.40 8.55
TWX 161021P00087500 P 10/21/16 87.5 9.95 11.05
TWX 161021P00090000 P 10/21/16 90.0 11.35 14.05
TWX 161021P00095000 P 10/21/16 95.0 17.00 19.45
TWX 161021P00100000 P 10/21/16 100.0 22.20 24.35
TWX 161021P00105000 P 10/21/16 105.0 26.40 29.90
TWX 161028C00060000 C 10/28/16 60.0 15.15 17.95
TWX 161028C00065000 C 10/28/16 65.0 11.45 12.95
TWX 161028C00067500 C 10/28/16 67.5 9.25 10.20
TWX 161028C00068000 C 10/28/16 68.0 8.75 9.70
TWX 161028C00068500 C 10/28/16 68.5 8.25 9.20
TWX 161028C00069000 C 10/28/16 69.0 7.85 8.70
TWX 161028C00069500 C 10/28/16 69.5 7.40 8.25
TWX 161028C00070000 C 10/28/16 70.0 6.90 7.25
TWX 161028C00070500 C 10/28/16 70.5 6.45 6.95
TWX 161028C00071000 C 10/28/16 71.0 6.00 6.35
TWX 161028C00071500 C 10/28/16 71.5 5.55 5.90
TWX 161028C00072000 C 10/28/16 72.0 5.10 5.50
TWX 161028C00072500 C 10/28/16 72.5 4.65 5.05
TWX 161028C00073000 C 10/28/16 73.0 4.25 4.60
TWX 161028C00073500 C 10/28/16 73.5 3.80 4.20
TWX 161028C00074000 C 10/28/16 74.0 3.45 3.80
TWX 161028C00074500 C 10/28/16 74.5 3.05 3.20
TWX 161028C00075000 C 10/28/16 75.0 2.73 2.78
TWX 161028C00075500 C 10/28/16 75.5 2.38 2.43
TWX 161028C00076000 C 10/28/16 76.0 2.06 2.11
TWX 161028C00076500 C 10/28/16 76.5 1.77 1.82
TWX 161028C00077000 C 10/28/16 77.0 1.51 1.55
TWX 161028C00077500 C 10/28/16 77.5 1.26 1.31
TWX 161028C00078000 C 10/28/16 78.0 1.05 1.09
TWX 161028C00078500 C 10/28/16 78.5 0.86 0.90
TWX 161028C00079000 C 10/28/16 79.0 0.71 0.75
TWX 161028C00079500 C 10/28/16 79.5 0.57 0.61
TWX 161028C00080000 C 10/28/16 80.0 0.45 0.49
TWX 161028C00080500 C 10/28/16 80.5 0.36 0.44
TWX 161028C00081000 C 10/28/16 81.0 0.26 0.35
TWX 161028C00081500 C 10/28/16 81.5 0.22 0.32
TWX 161028C00082000 C 10/28/16 82.0 0.17 0.29
TWX 161028C00082500 C 10/28/16 82.5 0.10 0.28
TWX 161028C00083000 C 10/28/16 83.0 0.10 0.23
TWX 161028C00083500 C 10/28/16 83.5 0.07 0.21
TWX 161028C00084000 C 10/28/16 84.0 0.05 0.18
TWX 161028C00084500 C 10/28/16 84.5 0.04 0.17
TWX 161028C00085000 C 10/28/16 85.0 0.01 0.15
TWX 161028C00085500 C 10/28/16 85.5 0.01 0.15
TWX 161028C00090000 C 10/28/16 90.0 0.00 0.11
TWX 161028P00060000 P 10/28/16 60.0 0.01 0.13
TWX 161028P00065000 P 10/28/16 65.0 0.05 0.18
TWX 161028P00067500 P 10/28/16 67.5 0.09 0.22
TWX 161028P00068000 P 10/28/16 68.0 0.12 0.23
TWX 161028P00068500 P 10/28/16 68.5 0.12 0.25
TWX 161028P00069000 P 10/28/16 69.0 0.14 0.26
TWX 161028P00069500 P 10/28/16 69.5 0.17 0.25
TWX 161028P00070000 P 10/28/16 70.0 0.19 0.27
TWX 161028P00070500 P 10/28/16 70.5 0.21 0.28
TWX 161028P00071000 P 10/28/16 71.0 0.24 0.31
TWX 161028P00071500 P 10/28/16 71.5 0.30 0.39
TWX 161028P00072000 P 10/28/16 72.0 0.36 0.42
TWX 161028P00072500 P 10/28/16 72.5 0.43 0.50
TWX 161028P00073000 P 10/28/16 73.0 0.52 0.55
TWX 161028P00073500 P 10/28/16 73.5 0.61 0.65
TWX 161028P00074000 P 10/28/16 74.0 0.71 0.74
TWX 161028P00074500 P 10/28/16 74.5 0.82 0.86
TWX 161028P00075000 P 10/28/16 75.0 0.97 1.00
TWX 161028P00075500 P 10/28/16 75.5 1.13 1.16
TWX 161028P00076000 P 10/28/16 76.0 1.30 1.34
TWX 161028P00076500 P 10/28/16 76.5 1.50 1.55
TWX 161028P00077000 P 10/28/16 77.0 1.73 1.78
TWX 161028P00077500 P 10/28/16 77.5 1.98 2.05
TWX 161028P00078000 P 10/28/16 78.0 2.26 2.33
TWX 161028P00078500 P 10/28/16 78.5 2.55 2.65
TWX 161028P00079000 P 10/28/16 79.0 2.90 2.98
TWX 161028P00079500 P 10/28/16 79.5 3.05 3.40
TWX 161028P00080000 P 10/28/16 80.0 3.40 3.75
TWX 161028P00080500 P 10/28/16 80.5 3.80 4.20
TWX 161028P00081000 P 10/28/16 81.0 4.20 4.60
TWX 161028P00081500 P 10/28/16 81.5 4.70 5.05
TWX 161028P00082000 P 10/28/16 82.0 5.25 5.50
TWX 161028P00082500 P 10/28/16 82.5 5.60 5.95
TWX 161028P00083000 P 10/28/16 83.0 6.10 6.40
TWX 161028P00083500 P 10/28/16 83.5 6.60 6.90
TWX 161028P00084000 P 10/28/16 84.0 7.10 7.40
TWX 161028P00084500 P 10/28/16 84.5 7.60 7.85
TWX 161028P00085000 P 10/28/16 85.0 7.50 8.45
TWX 161028P00085500 P 10/28/16 85.5 8.00 8.95
TWX 161028P00090000 P 10/28/16 90.0 10.85 14.80
TWX 161104C00067500 C 11/04/16 67.5 8.20 12.00
TWX 161104C00068000 C 11/04/16 68.0 8.95 10.05
TWX 161104C00068500 C 11/04/16 68.5 8.55 9.50
TWX 161104C00069000 C 11/04/16 69.0 8.10 8.95
TWX 161104C00069500 C 11/04/16 69.5 7.65 8.50
TWX 161104C00070000 C 11/04/16 70.0 7.25 7.75
TWX 161104C00070500 C 11/04/16 70.5 6.80 7.45
TWX 161104C00071000 C 11/04/16 71.0 6.35 6.75
TWX 161104C00071500 C 11/04/16 71.5 5.95 6.35
TWX 161104C00072000 C 11/04/16 72.0 5.50 5.95
TWX 161104C00072500 C 11/04/16 72.5 5.10 5.45
TWX 161104C00073000 C 11/04/16 73.0 4.65 5.15
TWX 161104C00073500 C 11/04/16 73.5 4.25 4.80
TWX 161104C00074000 C 11/04/16 74.0 3.95 4.45
TWX 161104C00074500 C 11/04/16 74.5 3.55 4.10
TWX 161104C00075000 C 11/04/16 75.0 3.35 3.80
TWX 161104C00075500 C 11/04/16 75.5 3.00 3.50
TWX 161104C00076000 C 11/04/16 76.0 2.74 3.20
TWX 161104C00076500 C 11/04/16 76.5 2.45 2.52
TWX 161104C00077000 C 11/04/16 77.0 2.20 2.24
TWX 161104C00077500 C 11/04/16 77.5 1.95 1.99
TWX 161104C00078000 C 11/04/16 78.0 1.72 1.77
TWX 161104C00078500 C 11/04/16 78.5 1.50 1.57
TWX 161104C00079000 C 11/04/16 79.0 1.32 1.36
TWX 161104C00079500 C 11/04/16 79.5 1.13 1.25
TWX 161104C00080000 C 11/04/16 80.0 0.98 1.04
TWX 161104C00080500 C 11/04/16 80.5 0.85 0.91
TWX 161104C00081000 C 11/04/16 81.0 0.73 0.79
TWX 161104C00081500 C 11/04/16 81.5 0.55 0.68
TWX 161104C00082000 C 11/04/16 82.0 0.54 0.64
TWX 161104C00082500 C 11/04/16 82.5 0.34 0.53
TWX 161104C00083000 C 11/04/16 83.0 0.38 0.49
TWX 161104P00067500 P 11/04/16 67.5 0.08 0.45
TWX 161104P00068000 P 11/04/16 68.0 0.14 0.46
TWX 161104P00068500 P 11/04/16 68.5 0.18 0.47
TWX 161104P00069000 P 11/04/16 69.0 0.26 0.44
TWX 161104P00069500 P 11/04/16 69.5 0.35 0.49
TWX 161104P00070000 P 11/04/16 70.0 0.44 0.58
TWX 161104P00070500 P 11/04/16 70.5 0.50 0.65
TWX 161104P00071000 P 11/04/16 71.0 0.58 0.77
TWX 161104P00071500 P 11/04/16 71.5 0.66 0.76
TWX 161104P00072000 P 11/04/16 72.0 0.76 0.87
TWX 161104P00072500 P 11/04/16 72.5 0.87 0.95
TWX 161104P00073000 P 11/04/16 73.0 0.97 1.09
TWX 161104P00073500 P 11/04/16 73.5 1.11 1.18
TWX 161104P00074000 P 11/04/16 74.0 1.25 1.32
TWX 161104P00074500 P 11/04/16 74.5 1.40 1.46
TWX 161104P00075000 P 11/04/16 75.0 1.57 1.63
TWX 161104P00075500 P 11/04/16 75.5 1.75 1.82
TWX 161104P00076000 P 11/04/16 76.0 1.95 2.03
TWX 161104P00076500 P 11/04/16 76.5 2.17 2.24
TWX 161104P00077000 P 11/04/16 77.0 2.40 2.49
TWX 161104P00077500 P 11/04/16 77.5 2.65 2.73
TWX 161104P00078000 P 11/04/16 78.0 2.93 3.20
TWX 161104P00078500 P 11/04/16 78.5 3.10 3.50
TWX 161104P00079000 P 11/04/16 79.0 3.25 3.75
TWX 161104P00079500 P 11/04/16 79.5 3.55 4.15
TWX 161104P00080000 P 11/04/16 80.0 3.85 4.30
TWX 161104P00080500 P 11/04/16 80.5 4.25 4.85
TWX 161104P00081000 P 11/04/16 81.0 4.70 5.05
TWX 161104P00081500 P 11/04/16 81.5 5.10 5.60
TWX 161104P00082000 P 11/04/16 82.0 5.45 6.00
TWX 161104P00082500 P 11/04/16 82.5 5.85 6.25
TWX 161104P00083000 P 11/04/16 83.0 6.35 6.70
TWX 161118C00037500 C 11/18/16 37.5 38.60 40.60
TWX 161118C00040000 C 11/18/16 40.0 35.00 38.45
TWX 161118C00042500 C 11/18/16 42.5 32.55 36.40
TWX 161118C00045000 C 11/18/16 45.0 30.60 33.30
TWX 161118C00050000 C 11/18/16 50.0 25.75 28.15
TWX 161118C00055000 C 11/18/16 55.0 20.90 23.15
TWX 161118C00060000 C 11/18/16 60.0 16.70 17.75
TWX 161118C00065000 C 11/18/16 65.0 11.80 12.85
TWX 161118C00067500 C 11/18/16 67.5 9.65 10.50
TWX 161118C00070000 C 11/18/16 70.0 7.45 7.80
TWX 161118C00072500 C 11/18/16 72.5 5.40 5.70
TWX 161118C00075000 C 11/18/16 75.0 3.60 3.70
TWX 161118C00077500 C 11/18/16 77.5 2.23 2.25
TWX 161118C00080000 C 11/18/16 80.0 1.22 1.27
TWX 161118C00082500 C 11/18/16 82.5 0.60 0.63
TWX 161118C00085000 C 11/18/16 85.0 0.26 0.29
TWX 161118C00090000 C 11/18/16 90.0 0.05 0.06
TWX 161118C00095000 C 11/18/16 95.0 0.00 0.09
TWX 161118C00100000 C 11/18/16 100.0 0.00 0.07
TWX 161118C00105000 C 11/18/16 105.0 0.00 0.06
TWX 161118C00110000 C 11/18/16 110.0 0.00 0.05
TWX 161118P00037500 P 11/18/16 37.5 0.00 0.06
TWX 161118P00040000 P 11/18/16 40.0 0.00 0.06
TWX 161118P00042500 P 11/18/16 42.5 0.01 0.07
TWX 161118P00045000 P 11/18/16 45.0 0.02 0.06
TWX 161118P00050000 P 11/18/16 50.0 0.04 0.07
TWX 161118P00055000 P 11/18/16 55.0 0.08 0.10
TWX 161118P00060000 P 11/18/16 60.0 0.13 0.15
TWX 161118P00065000 P 11/18/16 65.0 0.27 0.30
TWX 161118P00067500 P 11/18/16 67.5 0.42 0.45
TWX 161118P00070000 P 11/18/16 70.0 0.67 0.71
TWX 161118P00072500 P 11/18/16 72.5 1.14 1.17
TWX 161118P00075000 P 11/18/16 75.0 1.86 1.89
TWX 161118P00077500 P 11/18/16 77.5 2.94 3.05
TWX 161118P00080000 P 11/18/16 80.0 4.30 4.50
TWX 161118P00082500 P 11/18/16 82.5 6.10 6.40
TWX 161118P00085000 P 11/18/16 85.0 7.85 8.55
TWX 161118P00090000 P 11/18/16 90.0 12.00 13.35
TWX 161118P00095000 P 11/18/16 95.0 17.00 18.55
TWX 161118P00100000 P 11/18/16 100.0 21.20 24.35
TWX 161118P00105000 P 11/18/16 105.0 26.30 29.20
TWX 161118P00110000 P 11/18/16 110.0 32.25 33.45
TWX 161216C00065000 C 12/16/16 65.0 12.10 13.00
TWX 161216C00067500 C 12/16/16 67.5 9.60 10.60
TWX 161216C00070000 C 12/16/16 70.0 7.60 8.40
TWX 161216C00072500 C 12/16/16 72.5 5.70 6.25
TWX 161216C00075000 C 12/16/16 75.0 3.95 4.05
TWX 161216C00077500 C 12/16/16 77.5 2.60 2.64
TWX 161216C00080000 C 12/16/16 80.0 1.55 1.60
TWX 161216C00082500 C 12/16/16 82.5 0.85 0.88
TWX 161216C00085000 C 12/16/16 85.0 0.43 0.45
TWX 161216P00065000 P 12/16/16 65.0 0.50 0.53
TWX 161216P00067500 P 12/16/16 67.5 0.72 0.75
TWX 161216P00070000 P 12/16/16 70.0 1.09 1.14
TWX 161216P00072500 P 12/16/16 72.5 1.65 1.69
TWX 161216P00075000 P 12/16/16 75.0 2.48 2.52
TWX 161216P00077500 P 12/16/16 77.5 3.55 3.65
TWX 161216P00080000 P 12/16/16 80.0 4.95 5.20
TWX 161216P00082500 P 12/16/16 82.5 6.65 6.95
TWX 161216P00085000 P 12/16/16 85.0 8.35 9.15
TWX 170120C00030000 C 01/20/17 30.0 46.40 48.10
TWX 170120C00032500 C 01/20/17 32.5 42.60 46.35
TWX 170120C00035000 C 01/20/17 35.0 41.25 43.55
TWX 170120C00037500 C 01/20/17 37.5 38.85 41.05
TWX 170120C00040000 C 01/20/17 40.0 36.35 38.55
TWX 170120C00042500 C 01/20/17 42.5 33.40 36.05
TWX 170120C00045000 C 01/20/17 45.0 30.30 33.75
TWX 170120C00047500 C 01/20/17 47.5 29.05 30.85
TWX 170120C00050000 C 01/20/17 50.0 26.65 28.25
TWX 170120C00052500 C 01/20/17 52.5 24.05 26.05
TWX 170120C00055000 C 01/20/17 55.0 21.90 22.95
TWX 170120C00057500 C 01/20/17 57.5 19.20 21.25
TWX 170120C00060000 C 01/20/17 60.0 17.05 17.35
TWX 170120C00062500 C 01/20/17 62.5 14.45 16.20
TWX 170120C00065000 C 01/20/17 65.0 12.40 12.70
TWX 170120C00067500 C 01/20/17 67.5 10.10 10.95
TWX 170120C00070000 C 01/20/17 70.0 8.10 8.70
TWX 170120C00072500 C 01/20/17 72.5 6.20 6.30
TWX 170120C00075000 C 01/20/17 75.0 4.50 4.60
TWX 170120C00077500 C 01/20/17 77.5 3.10 3.20
TWX 170120C00080000 C 01/20/17 80.0 2.03 2.07
TWX 170120C00082500 C 01/20/17 82.5 1.23 1.27
TWX 170120C00085000 C 01/20/17 85.0 0.70 0.74
TWX 170120C00087500 C 01/20/17 87.5 0.36 0.41
TWX 170120C00090000 C 01/20/17 90.0 0.18 0.22
TWX 170120C00092500 C 01/20/17 92.5 0.09 0.12
TWX 170120C00095000 C 01/20/17 95.0 0.04 0.07
TWX 170120C00097500 C 01/20/17 97.5 0.01 0.05
TWX 170120C00100000 C 01/20/17 100.0 0.01 0.11
TWX 170120C00105000 C 01/20/17 105.0 0.00 0.10
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.08
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.07
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.06
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.01
TWX 170120P00030000 P 01/20/17 30.0 0.02 0.08
TWX 170120P00032500 P 01/20/17 32.5 0.04 0.09
TWX 170120P00035000 P 01/20/17 35.0 0.05 0.10
TWX 170120P00037500 P 01/20/17 37.5 0.07 0.11
TWX 170120P00040000 P 01/20/17 40.0 0.09 0.12
TWX 170120P00042500 P 01/20/17 42.5 0.11 0.13
TWX 170120P00045000 P 01/20/17 45.0 0.13 0.16
TWX 170120P00047500 P 01/20/17 47.5 0.16 0.20
TWX 170120P00050000 P 01/20/17 50.0 0.20 0.23
TWX 170120P00052500 P 01/20/17 52.5 0.25 0.28
TWX 170120P00055000 P 01/20/17 55.0 0.30 0.34
TWX 170120P00057500 P 01/20/17 57.5 0.36 0.41
TWX 170120P00060000 P 01/20/17 60.0 0.47 0.52
TWX 170120P00062500 P 01/20/17 62.5 0.62 0.69
TWX 170120P00065000 P 01/20/17 65.0 0.82 0.86
TWX 170120P00067500 P 01/20/17 67.5 1.12 1.17
TWX 170120P00070000 P 01/20/17 70.0 1.56 1.60
TWX 170120P00072500 P 01/20/17 72.5 2.18 2.21
TWX 170120P00075000 P 01/20/17 75.0 3.00 3.10
TWX 170120P00077500 P 01/20/17 77.5 4.10 4.20
TWX 170120P00080000 P 01/20/17 80.0 5.50 5.65
TWX 170120P00082500 P 01/20/17 82.5 7.15 7.35
TWX 170120P00085000 P 01/20/17 85.0 8.95 9.30
TWX 170120P00087500 P 01/20/17 87.5 9.45 11.50
TWX 170120P00090000 P 01/20/17 90.0 12.95 14.00
TWX 170120P00092500 P 01/20/17 92.5 15.10 16.45
TWX 170120P00095000 P 01/20/17 95.0 17.55 18.90
TWX 170120P00097500 P 01/20/17 97.5 19.75 21.35
TWX 170120P00100000 P 01/20/17 100.0 22.50 23.70
TWX 170120P00105000 P 01/20/17 105.0 26.40 30.00
TWX 170120P00110000 P 01/20/17 110.0 31.30 34.95
TWX 170120P00115000 P 01/20/17 115.0 36.30 40.00
TWX 170120P00120000 P 01/20/17 120.0 41.10 44.80
TWX 170120P00125000 P 01/20/17 125.0 46.30 50.10
TWX 170421C00040000 C 04/21/17 40.0 35.50 39.15
TWX 170421C00042500 C 04/21/17 42.5 32.55 36.80
TWX 170421C00045000 C 04/21/17 45.0 30.10 34.35
TWX 170421C00047500 C 04/21/17 47.5 27.70 31.40
TWX 170421C00050000 C 04/21/17 50.0 25.20 29.40
TWX 170421C00055000 C 04/21/17 55.0 22.05 23.05
TWX 170421C00060000 C 04/21/17 60.0 17.40 18.25
TWX 170421C00065000 C 04/21/17 65.0 13.00 15.00
TWX 170421C00070000 C 04/21/17 70.0 8.95 9.85
TWX 170421C00072500 C 04/21/17 72.5 7.40 7.60
TWX 170421C00075000 C 04/21/17 75.0 5.80 6.05
TWX 170421C00077500 C 04/21/17 77.5 4.40 4.65
TWX 170421C00080000 C 04/21/17 80.0 3.25 3.50
TWX 170421C00082500 C 04/21/17 82.5 2.35 2.52
TWX 170421C00085000 C 04/21/17 85.0 1.67 1.80
TWX 170421C00087500 C 04/21/17 87.5 1.07 1.26
TWX 170421C00090000 C 04/21/17 90.0 0.74 0.87
TWX 170421C00095000 C 04/21/17 95.0 0.28 0.42
TWX 170421C00100000 C 04/21/17 100.0 0.08 0.22
TWX 170421C00105000 C 04/21/17 105.0 0.01 0.13
TWX 170421C00110000 C 04/21/17 110.0 0.00 0.10
TWX 170421C00115000 C 04/21/17 115.0 0.00 0.09
TWX 170421C00120000 C 04/21/17 120.0 0.00 0.08
TWX 170421P00040000 P 04/21/17 40.0 0.18 0.25
TWX 170421P00042500 P 04/21/17 42.5 0.21 0.31
TWX 170421P00045000 P 04/21/17 45.0 0.26 0.36
TWX 170421P00047500 P 04/21/17 47.5 0.31 0.43
TWX 170421P00050000 P 04/21/17 50.0 0.40 0.51
TWX 170421P00055000 P 04/21/17 55.0 0.63 0.76
TWX 170421P00060000 P 04/21/17 60.0 1.02 1.13
TWX 170421P00065000 P 04/21/17 65.0 1.68 1.80
TWX 170421P00070000 P 04/21/17 70.0 2.77 2.90
TWX 170421P00072500 P 04/21/17 72.5 3.50 3.75
TWX 170421P00075000 P 04/21/17 75.0 4.45 4.75
TWX 170421P00077500 P 04/21/17 77.5 5.60 5.80
TWX 170421P00080000 P 04/21/17 80.0 6.95 7.10
TWX 170421P00082500 P 04/21/17 82.5 8.50 8.75
TWX 170421P00085000 P 04/21/17 85.0 10.25 10.50
TWX 170421P00087500 P 04/21/17 87.5 11.70 12.50
TWX 170421P00090000 P 04/21/17 90.0 13.80 14.60
TWX 170421P00095000 P 04/21/17 95.0 18.30 19.25
TWX 170421P00100000 P 04/21/17 100.0 21.50 25.55
TWX 170421P00105000 P 04/21/17 105.0 26.85 30.40
TWX 170421P00110000 P 04/21/17 110.0 31.30 35.50
TWX 170421P00115000 P 04/21/17 115.0 36.30 40.50
TWX 170421P00120000 P 04/21/17 120.0 41.15 45.50
TWX 170616C00040000 C 06/16/17 40.0 36.55 37.85
TWX 170616C00042500 C 06/16/17 42.5 32.50 36.60
TWX 170616C00045000 C 06/16/17 45.0 31.50 33.10
TWX 170616C00047500 C 06/16/17 47.5 28.25 31.80
TWX 170616C00050000 C 06/16/17 50.0 25.90 29.00
TWX 170616C00055000 C 06/16/17 55.0 22.15 23.20
TWX 170616C00060000 C 06/16/17 60.0 17.70 19.75
TWX 170616C00065000 C 06/16/17 65.0 13.40 15.50
TWX 170616C00070000 C 06/16/17 70.0 9.75 10.35
TWX 170616C00072500 C 06/16/17 72.5 8.10 8.25
TWX 170616C00075000 C 06/16/17 75.0 6.45 6.75
TWX 170616C00077500 C 06/16/17 77.5 5.05 5.40
TWX 170616C00080000 C 06/16/17 80.0 4.00 4.25
TWX 170616C00082500 C 06/16/17 82.5 3.10 3.25
TWX 170616C00085000 C 06/16/17 85.0 2.31 2.43
TWX 170616C00087500 C 06/16/17 87.5 1.66 1.81
TWX 170616C00090000 C 06/16/17 90.0 1.18 1.33
TWX 170616C00095000 C 06/16/17 95.0 0.53 0.70
TWX 170616C00100000 C 06/16/17 100.0 0.24 0.38
TWX 170616C00105000 C 06/16/17 105.0 0.09 0.22
TWX 170616C00110000 C 06/16/17 110.0 0.00 0.14
TWX 170616C00115000 C 06/16/17 115.0 0.00 0.11
TWX 170616C00120000 C 06/16/17 120.0 0.00 0.09
TWX 170616P00040000 P 06/16/17 40.0 0.26 0.37
TWX 170616P00042500 P 06/16/17 42.5 0.32 0.44
TWX 170616P00045000 P 06/16/17 45.0 0.40 0.52
TWX 170616P00047500 P 06/16/17 47.5 0.49 0.62
TWX 170616P00050000 P 06/16/17 50.0 0.61 0.74
TWX 170616P00055000 P 06/16/17 55.0 0.97 1.08
TWX 170616P00060000 P 06/16/17 60.0 1.49 1.63
TWX 170616P00065000 P 06/16/17 65.0 2.32 2.45
TWX 170616P00070000 P 06/16/17 70.0 3.55 3.75
TWX 170616P00072500 P 06/16/17 72.5 4.40 4.65
TWX 170616P00075000 P 06/16/17 75.0 5.40 5.60
TWX 170616P00077500 P 06/16/17 77.5 6.55 6.85
TWX 170616P00080000 P 06/16/17 80.0 7.90 8.25
TWX 170616P00082500 P 06/16/17 82.5 9.40 9.60
TWX 170616P00085000 P 06/16/17 85.0 11.10 11.45
TWX 170616P00087500 P 06/16/17 87.5 12.95 13.20
TWX 170616P00090000 P 06/16/17 90.0 14.55 15.20
TWX 170616P00095000 P 06/16/17 95.0 18.80 19.60
TWX 170616P00100000 P 06/16/17 100.0 23.45 24.40
TWX 170616P00105000 P 06/16/17 105.0 26.70 30.75
TWX 170616P00110000 P 06/16/17 110.0 31.50 35.75
TWX 170616P00115000 P 06/16/17 115.0 36.50 40.60
TWX 170616P00120000 P 06/16/17 120.0 41.40 45.60
TWX 180119C00030000 C 01/19/18 30.0 44.80 49.40
TWX 180119C00032500 C 01/19/18 32.5 42.10 46.90
TWX 180119C00035000 C 01/19/18 35.0 40.00 44.40
TWX 180119C00037500 C 01/19/18 37.5 37.50 42.00
TWX 180119C00040000 C 01/19/18 40.0 35.00 39.40
TWX 180119C00042500 C 01/19/18 42.5 32.55 37.00
TWX 180119C00045000 C 01/19/18 45.0 30.05 34.70
TWX 180119C00047500 C 01/19/18 47.5 28.05 32.40
TWX 180119C00050000 C 01/19/18 50.0 25.65 29.10
TWX 180119C00052500 C 01/19/18 52.5 23.30 27.90
TWX 180119C00055000 C 01/19/18 55.0 21.30 25.30
TWX 180119C00057500 C 01/19/18 57.5 20.70 23.60
TWX 180119C00060000 C 01/19/18 60.0 18.55 19.55
TWX 180119C00062500 C 01/19/18 62.5 16.80 17.60
TWX 180119C00065000 C 01/19/18 65.0 14.90 15.70
TWX 180119C00067500 C 01/19/18 67.5 13.15 14.00
TWX 180119C00070000 C 01/19/18 70.0 11.45 11.85
TWX 180119C00072500 C 01/19/18 72.5 10.00 10.30
TWX 180119C00075000 C 01/19/18 75.0 8.55 8.90
TWX 180119C00077500 C 01/19/18 77.5 7.35 7.60
TWX 180119C00080000 C 01/19/18 80.0 6.15 6.45
TWX 180119C00082500 C 01/19/18 82.5 5.10 5.40
TWX 180119C00085000 C 01/19/18 85.0 4.15 4.50
TWX 180119C00087500 C 01/19/18 87.5 3.50 3.70
TWX 180119C00090000 C 01/19/18 90.0 2.78 3.05
TWX 180119C00095000 C 01/19/18 95.0 1.75 2.00
TWX 180119C00100000 C 01/19/18 100.0 1.02 1.25
TWX 180119C00105000 C 01/19/18 105.0 0.63 0.85
TWX 180119C00110000 C 01/19/18 110.0 0.39 0.56
TWX 180119C00115000 C 01/19/18 115.0 0.22 0.39
TWX 180119P00030000 P 01/19/18 30.0 0.31 0.47
TWX 180119P00032500 P 01/19/18 32.5 0.40 0.56
TWX 180119P00035000 P 01/19/18 35.0 0.51 0.65
TWX 180119P00037500 P 01/19/18 37.5 0.61 0.77
TWX 180119P00040000 P 01/19/18 40.0 0.74 0.90
TWX 180119P00042500 P 01/19/18 42.5 0.89 1.05
TWX 180119P00045000 P 01/19/18 45.0 1.07 1.23
TWX 180119P00047500 P 01/19/18 47.5 1.28 1.44
TWX 180119P00050000 P 01/19/18 50.0 1.54 1.70
TWX 180119P00052500 P 01/19/18 52.5 1.82 1.98
TWX 180119P00055000 P 01/19/18 55.0 2.16 2.30
TWX 180119P00057500 P 01/19/18 57.5 2.56 2.73
TWX 180119P00060000 P 01/19/18 60.0 3.00 3.20
TWX 180119P00062500 P 01/19/18 62.5 3.55 3.75
TWX 180119P00065000 P 01/19/18 65.0 4.25 4.45
TWX 180119P00067500 P 01/19/18 67.5 4.95 5.15
TWX 180119P00070000 P 01/19/18 70.0 5.80 6.00
TWX 180119P00072500 P 01/19/18 72.5 6.75 6.95
TWX 180119P00075000 P 01/19/18 75.0 7.80 8.05
TWX 180119P00077500 P 01/19/18 77.5 9.05 9.45
TWX 180119P00080000 P 01/19/18 80.0 10.35 10.70
TWX 180119P00082500 P 01/19/18 82.5 11.80 12.20
TWX 180119P00085000 P 01/19/18 85.0 13.35 13.85
TWX 180119P00087500 P 01/19/18 87.5 15.05 15.35
TWX 180119P00090000 P 01/19/18 90.0 16.85 17.15
TWX 180119P00095000 P 01/19/18 95.0 18.35 21.10
TWX 180119P00100000 P 01/19/18 100.0 22.60 25.60
TWX 180119P00105000 P 01/19/18 105.0 27.10 31.50
TWX 180119P00110000 P 01/19/18 110.0 31.70 36.00
TWX 180119P00115000 P 01/19/18 115.0 36.50 41.00
TWX 190118C00040000 C 01/18/19 40.0 34.50 39.45
TWX 190118C00042500 C 01/18/19 42.5 32.50 37.45
TWX 190118C00045000 C 01/18/19 45.0 30.00 34.05
TWX 190118C00047500 C 01/18/19 47.5 28.00 31.95
TWX 190118C00050000 C 01/18/19 50.0 27.80 29.35
TWX 190118C00055000 C 01/18/19 55.0 23.65 25.45
TWX 190118C00060000 C 01/18/19 60.0 19.95 21.75
TWX 190118C00065000 C 01/18/19 65.0 16.60 18.30
TWX 190118C00070000 C 01/18/19 70.0 13.55 15.20
TWX 190118C00072500 C 01/18/19 72.5 12.15 13.75
TWX 190118C00075000 C 01/18/19 75.0 10.90 11.60
TWX 190118C00077500 C 01/18/19 77.5 9.95 11.15
TWX 190118C00080000 C 01/18/19 80.0 8.90 9.95
TWX 190118C00082500 C 01/18/19 82.5 7.90 8.90
TWX 190118C00085000 C 01/18/19 85.0 6.95 7.90
TWX 190118C00090000 C 01/18/19 90.0 5.30 6.05
TWX 190118C00095000 C 01/18/19 95.0 2.51 4.75
TWX 190118C00100000 C 01/18/19 100.0 2.95 3.65
TWX 190118C00105000 C 01/18/19 105.0 2.13 2.71
TWX 190118C00110000 C 01/18/19 110.0 1.39 1.99
TWX 190118C00115000 C 01/18/19 115.0 0.89 1.62
TWX 190118P00040000 P 01/18/19 40.0 1.58 2.07
TWX 190118P00042500 P 01/18/19 42.5 1.91 2.39
TWX 190118P00045000 P 01/18/19 45.0 2.11 2.74
TWX 190118P00047500 P 01/18/19 47.5 2.50 3.15
TWX 190118P00050000 P 01/18/19 50.0 2.96 3.55
TWX 190118P00055000 P 01/18/19 55.0 4.05 4.30
TWX 190118P00060000 P 01/18/19 60.0 5.30 5.90
TWX 190118P00065000 P 01/18/19 65.0 6.90 7.55
TWX 190118P00070000 P 01/18/19 70.0 8.35 9.45
TWX 190118P00072500 P 01/18/19 72.5 9.45 10.45
TWX 190118P00075000 P 01/18/19 75.0 10.60 11.65
TWX 190118P00077500 P 01/18/19 77.5 11.80 12.95
TWX 190118P00080000 P 01/18/19 80.0 13.10 14.35
TWX 190118P00082500 P 01/18/19 82.5 14.60 15.70
TWX 190118P00085000 P 01/18/19 85.0 16.10 17.45
TWX 190118P00090000 P 01/18/19 90.0 19.35 20.65
TWX 190118P00095000 P 01/18/19 95.0 22.40 24.30
TWX 190118P00100000 P 01/18/19 100.0 26.25 28.15
TWX 190118P00105000 P 01/18/19 105.0 30.25 32.30
TWX 190118P00110000 P 01/18/19 110.0 34.60 36.55
TWX 190118P00115000 P 01/18/19 115.0 39.00 41.05

OPRA data is delayed 15 minutes.