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 (2015-08-07)Premium Content

Time Warner (TWX)
As of Sep 4 2015 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150911C00055000 C 09/11/15 55.0 14.00 15.60
TWX 150911C00057500 C 09/11/15 57.5 11.60 13.20
TWX 150911C00060000 C 09/11/15 60.0 9.40 10.70
TWX 150911C00060500 C 09/11/15 60.5 8.90 10.00
TWX 150911C00061000 C 09/11/15 61.0 8.40 9.50
TWX 150911C00061500 C 09/11/15 61.5 7.90 9.00
TWX 150911C00062000 C 09/11/15 62.0 7.40 8.55
TWX 150911C00062500 C 09/11/15 62.5 6.95 8.00
TWX 150911C00063000 C 09/11/15 63.0 6.40 7.50
TWX 150911C00063500 C 09/11/15 63.5 5.95 7.10
TWX 150911C00064000 C 09/11/15 64.0 5.45 6.55
TWX 150911C00064500 C 09/11/15 64.5 5.05 6.00
TWX 150911C00065000 C 09/11/15 65.0 4.85 5.55
TWX 150911C00065500 C 09/11/15 65.5 4.60 4.95
TWX 150911C00066000 C 09/11/15 66.0 4.15 4.50
TWX 150911C00066500 C 09/11/15 66.5 3.70 4.05
TWX 150911C00067000 C 09/11/15 67.0 3.30 3.50
TWX 150911C00067500 C 09/11/15 67.5 2.87 3.20
TWX 150911C00068000 C 09/11/15 68.0 2.53 2.78
TWX 150911C00068500 C 09/11/15 68.5 2.12 2.31
TWX 150911C00069000 C 09/11/15 69.0 1.78 1.98
TWX 150911C00069500 C 09/11/15 69.5 1.52 1.65
TWX 150911C00070000 C 09/11/15 70.0 1.22 1.41
TWX 150911C00070500 C 09/11/15 70.5 0.99 1.06
TWX 150911C00071000 C 09/11/15 71.0 0.79 0.85
TWX 150911C00071500 C 09/11/15 71.5 0.61 0.67
TWX 150911C00072000 C 09/11/15 72.0 0.46 0.51
TWX 150911C00072500 C 09/11/15 72.5 0.35 0.41
TWX 150911C00073000 C 09/11/15 73.0 0.26 0.32
TWX 150911C00073500 C 09/11/15 73.5 0.16 0.26
TWX 150911C00074000 C 09/11/15 74.0 0.12 0.24
TWX 150911C00074500 C 09/11/15 74.5 0.08 0.25
TWX 150911C00075000 C 09/11/15 75.0 0.05 0.25
TWX 150911C00075500 C 09/11/15 75.5 0.02 0.25
TWX 150911C00076000 C 09/11/15 76.0 0.00 0.25
TWX 150911C00076500 C 09/11/15 76.5 0.00 0.25
TWX 150911C00077000 C 09/11/15 77.0 0.00 0.25
TWX 150911C00077500 C 09/11/15 77.5 0.00 0.23
TWX 150911C00078000 C 09/11/15 78.0 0.00 0.24
TWX 150911C00078500 C 09/11/15 78.5 0.00 0.23
TWX 150911C00079000 C 09/11/15 79.0 0.00 0.23
TWX 150911C00079500 C 09/11/15 79.5 0.00 0.23
TWX 150911C00080000 C 09/11/15 80.0 0.00 0.23
TWX 150911C00080500 C 09/11/15 80.5 0.00 0.23
TWX 150911C00081000 C 09/11/15 81.0 0.00 0.23
TWX 150911C00081500 C 09/11/15 81.5 0.00 0.23
TWX 150911C00082000 C 09/11/15 82.0 0.00 0.22
TWX 150911C00082500 C 09/11/15 82.5 0.00 0.22
TWX 150911C00083000 C 09/11/15 83.0 0.00 0.22
TWX 150911C00083500 C 09/11/15 83.5 0.00 0.22
TWX 150911C00084000 C 09/11/15 84.0 0.00 0.23
TWX 150911C00084500 C 09/11/15 84.5 0.00 0.22
TWX 150911C00085000 C 09/11/15 85.0 0.00 0.22
TWX 150911C00085500 C 09/11/15 85.5 0.00 0.22
TWX 150911C00086000 C 09/11/15 86.0 0.00 0.23
TWX 150911C00086500 C 09/11/15 86.5 0.00 0.22
TWX 150911C00087000 C 09/11/15 87.0 0.00 0.22
TWX 150911C00087500 C 09/11/15 87.5 0.00 0.22
TWX 150911C00088000 C 09/11/15 88.0 0.00 0.22
TWX 150911C00088500 C 09/11/15 88.5 0.00 0.22
TWX 150911C00089000 C 09/11/15 89.0 0.00 0.22
TWX 150911C00089500 C 09/11/15 89.5 0.00 0.22
TWX 150911C00090000 C 09/11/15 90.0 0.00 0.07
TWX 150911C00090500 C 09/11/15 90.5 0.00 0.22
TWX 150911C00091000 C 09/11/15 91.0 0.00 0.22
TWX 150911C00091500 C 09/11/15 91.5 0.00 0.22
TWX 150911C00092000 C 09/11/15 92.0 0.00 0.22
TWX 150911C00092500 C 09/11/15 92.5 0.00 0.22
TWX 150911C00093000 C 09/11/15 93.0 0.00 0.22
TWX 150911C00093500 C 09/11/15 93.5 0.00 0.22
TWX 150911C00094000 C 09/11/15 94.0 0.00 0.22
TWX 150911C00094500 C 09/11/15 94.5 0.00 0.22
TWX 150911C00095000 C 09/11/15 95.0 0.00 0.22
TWX 150911C00095500 C 09/11/15 95.5 0.00 0.22
TWX 150911C00096000 C 09/11/15 96.0 0.00 0.22
TWX 150911C00100000 C 09/11/15 100.0 0.00 0.22
TWX 150911P00055000 P 09/11/15 55.0 0.00 0.25
TWX 150911P00057500 P 09/11/15 57.5 0.00 0.25
TWX 150911P00060000 P 09/11/15 60.0 0.00 0.25
TWX 150911P00060500 P 09/11/15 60.5 0.01 0.25
TWX 150911P00061000 P 09/11/15 61.0 0.02 0.25
TWX 150911P00061500 P 09/11/15 61.5 0.03 0.25
TWX 150911P00062000 P 09/11/15 62.0 0.05 0.24
TWX 150911P00062500 P 09/11/15 62.5 0.06 0.24
TWX 150911P00063000 P 09/11/15 63.0 0.08 0.14
TWX 150911P00063500 P 09/11/15 63.5 0.09 0.15
TWX 150911P00064000 P 09/11/15 64.0 0.12 0.17
TWX 150911P00064500 P 09/11/15 64.5 0.13 0.17
TWX 150911P00065000 P 09/11/15 65.0 0.16 0.18
TWX 150911P00065500 P 09/11/15 65.5 0.19 0.22
TWX 150911P00066000 P 09/11/15 66.0 0.21 0.28
TWX 150911P00066500 P 09/11/15 66.5 0.25 0.34
TWX 150911P00067000 P 09/11/15 67.0 0.33 0.40
TWX 150911P00067500 P 09/11/15 67.5 0.43 0.48
TWX 150911P00068000 P 09/11/15 68.0 0.54 0.58
TWX 150911P00068500 P 09/11/15 68.5 0.66 0.71
TWX 150911P00069000 P 09/11/15 69.0 0.80 0.87
TWX 150911P00069500 P 09/11/15 69.5 0.96 1.07
TWX 150911P00070000 P 09/11/15 70.0 1.17 1.28
TWX 150911P00070500 P 09/11/15 70.5 1.37 1.54
TWX 150911P00071000 P 09/11/15 71.0 1.63 1.85
TWX 150911P00071500 P 09/11/15 71.5 2.02 2.16
TWX 150911P00072000 P 09/11/15 72.0 2.28 2.53
TWX 150911P00072500 P 09/11/15 72.5 2.65 2.90
TWX 150911P00073000 P 09/11/15 73.0 3.05 3.30
TWX 150911P00073500 P 09/11/15 73.5 3.45 3.80
TWX 150911P00074000 P 09/11/15 74.0 3.90 4.25
TWX 150911P00074500 P 09/11/15 74.5 4.25 5.20
TWX 150911P00075000 P 09/11/15 75.0 4.65 5.70
TWX 150911P00075500 P 09/11/15 75.5 5.15 6.25
TWX 150911P00076000 P 09/11/15 76.0 5.60 6.75
TWX 150911P00076500 P 09/11/15 76.5 6.15 7.25
TWX 150911P00077000 P 09/11/15 77.0 6.65 7.75
TWX 150911P00077500 P 09/11/15 77.5 7.10 8.25
TWX 150911P00078000 P 09/11/15 78.0 7.65 8.75
TWX 150911P00078500 P 09/11/15 78.5 8.15 9.25
TWX 150911P00079000 P 09/11/15 79.0 8.60 9.75
TWX 150911P00079500 P 09/11/15 79.5 8.90 10.20
TWX 150911P00080000 P 09/11/15 80.0 9.40 10.70
TWX 150911P00080500 P 09/11/15 80.5 9.75 10.70
TWX 150911P00081000 P 09/11/15 81.0 10.40 11.20
TWX 150911P00081500 P 09/11/15 81.5 10.30 12.50
TWX 150911P00082000 P 09/11/15 82.0 11.10 13.00
TWX 150911P00082500 P 09/11/15 82.5 11.30 14.10
TWX 150911P00083000 P 09/11/15 83.0 12.40 14.00
TWX 150911P00083500 P 09/11/15 83.5 12.70 14.50
TWX 150911P00084000 P 09/11/15 84.0 13.20 15.00
TWX 150911P00084500 P 09/11/15 84.5 13.90 15.50
TWX 150911P00085000 P 09/11/15 85.0 14.40 16.00
TWX 150911P00085500 P 09/11/15 85.5 14.90 16.50
TWX 150911P00086000 P 09/11/15 86.0 15.40 17.00
TWX 150911P00086500 P 09/11/15 86.5 15.90 17.50
TWX 150911P00087000 P 09/11/15 87.0 16.40 18.00
TWX 150911P00087500 P 09/11/15 87.5 16.90 18.50
TWX 150911P00088000 P 09/11/15 88.0 17.40 19.00
TWX 150911P00088500 P 09/11/15 88.5 17.90 19.50
TWX 150911P00089000 P 09/11/15 89.0 18.40 20.00
TWX 150911P00089500 P 09/11/15 89.5 18.90 20.50
TWX 150911P00090000 P 09/11/15 90.0 19.40 21.00
TWX 150911P00090500 P 09/11/15 90.5 19.90 21.50
TWX 150911P00091000 P 09/11/15 91.0 20.20 22.20
TWX 150911P00091500 P 09/11/15 91.5 20.70 22.70
TWX 150911P00092000 P 09/11/15 92.0 21.20 23.20
TWX 150911P00092500 P 09/11/15 92.5 21.70 23.70
TWX 150911P00093000 P 09/11/15 93.0 22.20 24.20
TWX 150911P00093500 P 09/11/15 93.5 22.70 24.60
TWX 150911P00094000 P 09/11/15 94.0 23.20 25.20
TWX 150911P00094500 P 09/11/15 94.5 23.70 25.60
TWX 150911P00095000 P 09/11/15 95.0 24.20 26.10
TWX 150911P00095500 P 09/11/15 95.5 24.70 26.70
TWX 150911P00096000 P 09/11/15 96.0 25.20 27.20
TWX 150911P00100000 P 09/11/15 100.0 28.25 31.65
TWX 150918C00045000 C 09/18/15 45.0 23.85 25.85
TWX 150918C00047500 C 09/18/15 47.5 21.35 23.35
TWX 150918C00050000 C 09/18/15 50.0 19.10 20.70
TWX 150918C00055000 C 09/18/15 55.0 14.15 15.75
TWX 150918C00060000 C 09/18/15 60.0 9.50 10.75
TWX 150918C00064000 C 09/18/15 64.0 6.30 6.65
TWX 150918C00065000 C 09/18/15 65.0 5.45 5.75
TWX 150918C00065500 C 09/18/15 65.5 5.00 5.30
TWX 150918C00066000 C 09/18/15 66.0 4.60 4.85
TWX 150918C00066500 C 09/18/15 66.5 4.15 4.45
TWX 150918C00067000 C 09/18/15 67.0 3.80 4.05
TWX 150918C00067500 C 09/18/15 67.5 3.40 3.65
TWX 150918C00068000 C 09/18/15 68.0 3.00 3.20
TWX 150918C00068500 C 09/18/15 68.5 2.72 2.83
TWX 150918C00069000 C 09/18/15 69.0 2.36 2.50
TWX 150918C00069500 C 09/18/15 69.5 2.12 2.19
TWX 150918C00070000 C 09/18/15 70.0 1.84 1.91
TWX 150918C00070500 C 09/18/15 70.5 1.59 1.73
TWX 150918C00071000 C 09/18/15 71.0 1.36 1.47
TWX 150918C00071500 C 09/18/15 71.5 1.14 1.27
TWX 150918C00072000 C 09/18/15 72.0 0.95 1.07
TWX 150918C00072500 C 09/18/15 72.5 0.81 0.91
TWX 150918C00073000 C 09/18/15 73.0 0.68 0.76
TWX 150918C00073500 C 09/18/15 73.5 0.55 0.60
TWX 150918C00074000 C 09/18/15 74.0 0.45 0.49
TWX 150918C00074500 C 09/18/15 74.5 0.36 0.45
TWX 150918C00075000 C 09/18/15 75.0 0.29 0.37
TWX 150918C00075500 C 09/18/15 75.5 0.23 0.33
TWX 150918C00076000 C 09/18/15 76.0 0.19 0.25
TWX 150918C00076500 C 09/18/15 76.5 0.15 0.25
TWX 150918C00077000 C 09/18/15 77.0 0.09 0.25
TWX 150918C00077500 C 09/18/15 77.5 0.06 0.25
TWX 150918C00078000 C 09/18/15 78.0 0.04 0.25
TWX 150918C00078500 C 09/18/15 78.5 0.02 0.25
TWX 150918C00079000 C 09/18/15 79.0 0.00 0.25
TWX 150918C00079500 C 09/18/15 79.5 0.00 0.25
TWX 150918C00080000 C 09/18/15 80.0 0.00 0.25
TWX 150918C00080500 C 09/18/15 80.5 0.00 0.25
TWX 150918C00081000 C 09/18/15 81.0 0.00 0.24
TWX 150918C00081500 C 09/18/15 81.5 0.00 0.24
TWX 150918C00082000 C 09/18/15 82.0 0.00 0.24
TWX 150918C00082500 C 09/18/15 82.5 0.00 0.22
TWX 150918C00083000 C 09/18/15 83.0 0.00 0.23
TWX 150918C00083500 C 09/18/15 83.5 0.00 0.23
TWX 150918C00084000 C 09/18/15 84.0 0.00 0.23
TWX 150918C00084500 C 09/18/15 84.5 0.00 0.23
TWX 150918C00085000 C 09/18/15 85.0 0.00 0.22
TWX 150918C00085500 C 09/18/15 85.5 0.00 0.23
TWX 150918C00086000 C 09/18/15 86.0 0.00 0.22
TWX 150918C00086500 C 09/18/15 86.5 0.00 0.22
TWX 150918C00087000 C 09/18/15 87.0 0.00 0.22
TWX 150918C00087500 C 09/18/15 87.5 0.00 0.23
TWX 150918C00088000 C 09/18/15 88.0 0.00 0.22
TWX 150918C00088500 C 09/18/15 88.5 0.00 0.22
TWX 150918C00089000 C 09/18/15 89.0 0.00 0.22
TWX 150918C00089500 C 09/18/15 89.5 0.00 0.22
TWX 150918C00090000 C 09/18/15 90.0 0.00 0.22
TWX 150918C00090500 C 09/18/15 90.5 0.00 0.22
TWX 150918C00091000 C 09/18/15 91.0 0.00 0.22
TWX 150918C00091500 C 09/18/15 91.5 0.00 0.22
TWX 150918C00092000 C 09/18/15 92.0 0.00 0.22
TWX 150918C00092500 C 09/18/15 92.5 0.00 0.22
TWX 150918C00093000 C 09/18/15 93.0 0.00 0.22
TWX 150918C00093500 C 09/18/15 93.5 0.00 0.22
TWX 150918C00094000 C 09/18/15 94.0 0.00 0.22
TWX 150918C00094500 C 09/18/15 94.5 0.00 0.22
TWX 150918C00095000 C 09/18/15 95.0 0.00 0.22
TWX 150918C00095500 C 09/18/15 95.5 0.00 0.22
TWX 150918C00096000 C 09/18/15 96.0 0.00 0.22
TWX 150918C00096500 C 09/18/15 96.5 0.00 0.22
TWX 150918C00097000 C 09/18/15 97.0 0.00 0.22
TWX 150918C00097500 C 09/18/15 97.5 0.00 0.22
TWX 150918C00098000 C 09/18/15 98.0 0.00 0.22
TWX 150918C00099000 C 09/18/15 99.0 0.00 0.22
TWX 150918C00100000 C 09/18/15 100.0 0.00 0.22
TWX 150918C00101000 C 09/18/15 101.0 0.00 0.22
TWX 150918C00102000 C 09/18/15 102.0 0.00 0.22
TWX 150918C00103000 C 09/18/15 103.0 0.00 0.22
TWX 150918C00105000 C 09/18/15 105.0 0.00 0.22
TWX 150918C00110000 C 09/18/15 110.0 0.00 0.22
TWX 150918C00115000 C 09/18/15 115.0 0.00 0.22
TWX 150918C00120000 C 09/18/15 120.0 0.00 0.22
TWX 150918C00125000 C 09/18/15 125.0 0.00 0.22
TWX 150918C00130000 C 09/18/15 130.0 0.00 0.22
TWX 150918C00135000 C 09/18/15 135.0 0.00 0.22
TWX 150918P00045000 P 09/18/15 45.0 0.00 0.27
TWX 150918P00047500 P 09/18/15 47.5 0.00 0.27
TWX 150918P00050000 P 09/18/15 50.0 0.00 0.28
TWX 150918P00055000 P 09/18/15 55.0 0.02 0.24
TWX 150918P00060000 P 09/18/15 60.0 0.13 0.22
TWX 150918P00064000 P 09/18/15 64.0 0.32 0.42
TWX 150918P00065000 P 09/18/15 65.0 0.43 0.51
TWX 150918P00065500 P 09/18/15 65.5 0.49 0.59
TWX 150918P00066000 P 09/18/15 66.0 0.56 0.65
TWX 150918P00066500 P 09/18/15 66.5 0.64 0.78
TWX 150918P00067000 P 09/18/15 67.0 0.76 0.85
TWX 150918P00067500 P 09/18/15 67.5 0.87 0.96
TWX 150918P00068000 P 09/18/15 68.0 0.99 1.10
TWX 150918P00068500 P 09/18/15 68.5 1.14 1.26
TWX 150918P00069000 P 09/18/15 69.0 1.34 1.44
TWX 150918P00069500 P 09/18/15 69.5 1.53 1.64
TWX 150918P00070000 P 09/18/15 70.0 1.74 1.86
TWX 150918P00070500 P 09/18/15 70.5 2.00 2.11
TWX 150918P00071000 P 09/18/15 71.0 2.22 2.43
TWX 150918P00071500 P 09/18/15 71.5 2.50 2.73
TWX 150918P00072000 P 09/18/15 72.0 2.82 3.00
TWX 150918P00072500 P 09/18/15 72.5 3.10 3.40
TWX 150918P00073000 P 09/18/15 73.0 3.50 3.75
TWX 150918P00073500 P 09/18/15 73.5 3.85 4.15
TWX 150918P00074000 P 09/18/15 74.0 4.30 4.55
TWX 150918P00074500 P 09/18/15 74.5 4.65 4.95
TWX 150918P00075000 P 09/18/15 75.0 5.05 5.40
TWX 150918P00075500 P 09/18/15 75.5 5.50 5.85
TWX 150918P00076000 P 09/18/15 76.0 5.95 6.30
TWX 150918P00076500 P 09/18/15 76.5 6.25 7.15
TWX 150918P00077000 P 09/18/15 77.0 6.75 7.65
TWX 150918P00077500 P 09/18/15 77.5 7.20 8.30
TWX 150918P00078000 P 09/18/15 78.0 7.65 8.80
TWX 150918P00078500 P 09/18/15 78.5 8.15 8.70
TWX 150918P00079000 P 09/18/15 79.0 8.65 9.75
TWX 150918P00079500 P 09/18/15 79.5 9.15 10.25
TWX 150918P00080000 P 09/18/15 80.0 9.60 10.15
TWX 150918P00080500 P 09/18/15 80.5 10.05 10.70
TWX 150918P00081000 P 09/18/15 81.0 10.50 11.20
TWX 150918P00081500 P 09/18/15 81.5 11.00 11.70
TWX 150918P00082000 P 09/18/15 82.0 11.50 12.20
TWX 150918P00082500 P 09/18/15 82.5 12.00 12.70
TWX 150918P00083000 P 09/18/15 83.0 12.50 13.20
TWX 150918P00083500 P 09/18/15 83.5 12.50 14.60
TWX 150918P00084000 P 09/18/15 84.0 13.10 15.00
TWX 150918P00084500 P 09/18/15 84.5 13.30 15.50
TWX 150918P00085000 P 09/18/15 85.0 13.60 16.00
TWX 150918P00085500 P 09/18/15 85.5 14.30 16.50
TWX 150918P00086000 P 09/18/15 86.0 15.40 17.00
TWX 150918P00086500 P 09/18/15 86.5 15.90 17.50
TWX 150918P00087000 P 09/18/15 87.0 16.40 18.00
TWX 150918P00087500 P 09/18/15 87.5 16.90 18.50
TWX 150918P00088000 P 09/18/15 88.0 17.40 19.00
TWX 150918P00088500 P 09/18/15 88.5 17.90 19.50
TWX 150918P00089000 P 09/18/15 89.0 18.40 20.00
TWX 150918P00089500 P 09/18/15 89.5 18.90 20.50
TWX 150918P00090000 P 09/18/15 90.0 19.40 21.00
TWX 150918P00090500 P 09/18/15 90.5 19.90 21.50
TWX 150918P00091000 P 09/18/15 91.0 20.20 22.20
TWX 150918P00091500 P 09/18/15 91.5 20.70 22.70
TWX 150918P00092000 P 09/18/15 92.0 21.20 23.20
TWX 150918P00092500 P 09/18/15 92.5 21.70 23.70
TWX 150918P00093000 P 09/18/15 93.0 22.20 24.20
TWX 150918P00093500 P 09/18/15 93.5 22.70 24.70
TWX 150918P00094000 P 09/18/15 94.0 23.20 25.20
TWX 150918P00094500 P 09/18/15 94.5 23.70 25.70
TWX 150918P00095000 P 09/18/15 95.0 24.30 26.20
TWX 150918P00095500 P 09/18/15 95.5 24.70 26.70
TWX 150918P00096000 P 09/18/15 96.0 25.20 27.20
TWX 150918P00096500 P 09/18/15 96.5 25.70 27.70
TWX 150918P00097000 P 09/18/15 97.0 26.20 28.20
TWX 150918P00097500 P 09/18/15 97.5 26.70 28.70
TWX 150918P00098000 P 09/18/15 98.0 27.20 29.20
TWX 150918P00099000 P 09/18/15 99.0 28.20 30.20
TWX 150918P00100000 P 09/18/15 100.0 29.20 31.20
TWX 150918P00101000 P 09/18/15 101.0 30.20 32.20
TWX 150918P00102000 P 09/18/15 102.0 31.20 33.20
TWX 150918P00103000 P 09/18/15 103.0 32.20 34.20
TWX 150918P00105000 P 09/18/15 105.0 34.20 36.20
TWX 150918P00110000 P 09/18/15 110.0 39.20 41.20
TWX 150918P00115000 P 09/18/15 115.0 44.20 46.20
TWX 150918P00120000 P 09/18/15 120.0 49.20 51.20
TWX 150918P00125000 P 09/18/15 125.0 53.70 56.20
TWX 150918P00130000 P 09/18/15 130.0 58.70 61.20
TWX 150918P00135000 P 09/18/15 135.0 63.90 66.20
TWX 150925C00050000 C 09/25/15 50.0 19.15 20.75
TWX 150925C00055000 C 09/25/15 55.0 14.20 15.60
TWX 150925C00060000 C 09/25/15 60.0 9.60 10.80
TWX 150925C00063000 C 09/25/15 63.0 7.40 7.70
TWX 150925C00063500 C 09/25/15 63.5 6.95 7.25
TWX 150925C00064000 C 09/25/15 64.0 6.50 6.75
TWX 150925C00064500 C 09/25/15 64.5 6.05 6.40
TWX 150925C00065000 C 09/25/15 65.0 5.65 5.85
TWX 150925C00065500 C 09/25/15 65.5 5.25 5.50
TWX 150925C00066000 C 09/25/15 66.0 4.80 5.15
TWX 150925C00066500 C 09/25/15 66.5 4.45 4.70
TWX 150925C00067000 C 09/25/15 67.0 4.10 4.35
TWX 150925C00067500 C 09/25/15 67.5 3.70 3.90
TWX 150925C00068000 C 09/25/15 68.0 3.40 3.55
TWX 150925C00068500 C 09/25/15 68.5 3.10 3.30
TWX 150925C00069000 C 09/25/15 69.0 2.72 2.86
TWX 150925C00069500 C 09/25/15 69.5 2.44 2.58
TWX 150925C00070000 C 09/25/15 70.0 2.16 2.37
TWX 150925C00070500 C 09/25/15 70.5 1.96 2.03
TWX 150925C00071000 C 09/25/15 71.0 1.72 1.80
TWX 150925C00071500 C 09/25/15 71.5 1.50 1.58
TWX 150925C00072000 C 09/25/15 72.0 1.29 1.38
TWX 150925C00072500 C 09/25/15 72.5 1.12 1.19
TWX 150925C00073000 C 09/25/15 73.0 0.97 1.06
TWX 150925C00073500 C 09/25/15 73.5 0.81 0.93
TWX 150925C00074000 C 09/25/15 74.0 0.68 0.80
TWX 150925C00074500 C 09/25/15 74.5 0.58 0.71
TWX 150925C00075000 C 09/25/15 75.0 0.49 0.59
TWX 150925C00075500 C 09/25/15 75.5 0.39 0.51
TWX 150925C00076000 C 09/25/15 76.0 0.32 0.44
TWX 150925C00076500 C 09/25/15 76.5 0.27 0.37
TWX 150925C00077000 C 09/25/15 77.0 0.22 0.32
TWX 150925C00077500 C 09/25/15 77.5 0.18 0.27
TWX 150925C00078000 C 09/25/15 78.0 0.14 0.25
TWX 150925C00078500 C 09/25/15 78.5 0.11 0.25
TWX 150925C00079000 C 09/25/15 79.0 0.08 0.25
TWX 150925C00079500 C 09/25/15 79.5 0.06 0.25
TWX 150925C00080000 C 09/25/15 80.0 0.04 0.25
TWX 150925C00080500 C 09/25/15 80.5 0.03 0.25
TWX 150925C00081000 C 09/25/15 81.0 0.01 0.25
TWX 150925C00081500 C 09/25/15 81.5 0.00 0.25
TWX 150925C00082000 C 09/25/15 82.0 0.00 0.25
TWX 150925C00082500 C 09/25/15 82.5 0.00 0.25
TWX 150925C00083000 C 09/25/15 83.0 0.00 0.25
TWX 150925C00083500 C 09/25/15 83.5 0.00 0.24
TWX 150925C00084000 C 09/25/15 84.0 0.00 0.24
TWX 150925C00084500 C 09/25/15 84.5 0.00 0.24
TWX 150925C00085000 C 09/25/15 85.0 0.00 0.23
TWX 150925C00085500 C 09/25/15 85.5 0.00 0.23
TWX 150925C00086000 C 09/25/15 86.0 0.00 0.23
TWX 150925C00086500 C 09/25/15 86.5 0.00 0.23
TWX 150925C00087000 C 09/25/15 87.0 0.00 0.23
TWX 150925C00087500 C 09/25/15 87.5 0.00 0.23
TWX 150925C00088000 C 09/25/15 88.0 0.00 0.23
TWX 150925C00088500 C 09/25/15 88.5 0.00 0.23
TWX 150925C00089000 C 09/25/15 89.0 0.00 0.22
TWX 150925C00089500 C 09/25/15 89.5 0.00 0.22
TWX 150925C00090000 C 09/25/15 90.0 0.00 0.22
TWX 150925C00091000 C 09/25/15 91.0 0.00 0.22
TWX 150925C00092000 C 09/25/15 92.0 0.00 0.22
TWX 150925C00093000 C 09/25/15 93.0 0.00 0.22
TWX 150925C00094000 C 09/25/15 94.0 0.00 0.22
TWX 150925C00095000 C 09/25/15 95.0 0.00 0.22
TWX 150925P00050000 P 09/25/15 50.0 0.00 0.25
TWX 150925P00055000 P 09/25/15 55.0 0.07 0.25
TWX 150925P00060000 P 09/25/15 60.0 0.22 0.29
TWX 150925P00063000 P 09/25/15 63.0 0.42 0.48
TWX 150925P00063500 P 09/25/15 63.5 0.44 0.55
TWX 150925P00064000 P 09/25/15 64.0 0.53 0.58
TWX 150925P00064500 P 09/25/15 64.5 0.59 0.68
TWX 150925P00065000 P 09/25/15 65.0 0.66 0.74
TWX 150925P00065500 P 09/25/15 65.5 0.74 0.84
TWX 150925P00066000 P 09/25/15 66.0 0.81 0.91
TWX 150925P00066500 P 09/25/15 66.5 0.91 1.02
TWX 150925P00067000 P 09/25/15 67.0 1.06 1.15
TWX 150925P00067500 P 09/25/15 67.5 1.20 1.28
TWX 150925P00068000 P 09/25/15 68.0 1.34 1.44
TWX 150925P00068500 P 09/25/15 68.5 1.52 1.61
TWX 150925P00069000 P 09/25/15 69.0 1.65 1.80
TWX 150925P00069500 P 09/25/15 69.5 1.88 2.00
TWX 150925P00070000 P 09/25/15 70.0 2.11 2.23
TWX 150925P00070500 P 09/25/15 70.5 2.36 2.47
TWX 150925P00071000 P 09/25/15 71.0 2.59 2.73
TWX 150925P00071500 P 09/25/15 71.5 2.86 3.05
TWX 150925P00072000 P 09/25/15 72.0 3.10 3.35
TWX 150925P00072500 P 09/25/15 72.5 3.45 3.75
TWX 150925P00073000 P 09/25/15 73.0 3.75 4.05
TWX 150925P00073500 P 09/25/15 73.5 4.10 4.45
TWX 150925P00074000 P 09/25/15 74.0 4.50 4.80
TWX 150925P00074500 P 09/25/15 74.5 4.95 5.20
TWX 150925P00075000 P 09/25/15 75.0 5.35 5.60
TWX 150925P00075500 P 09/25/15 75.5 5.70 6.05
TWX 150925P00076000 P 09/25/15 76.0 6.10 6.45
TWX 150925P00076500 P 09/25/15 76.5 6.55 6.90
TWX 150925P00077000 P 09/25/15 77.0 7.00 7.35
TWX 150925P00077500 P 09/25/15 77.5 7.30 7.85
TWX 150925P00078000 P 09/25/15 78.0 7.75 8.65
TWX 150925P00078500 P 09/25/15 78.5 8.25 9.30
TWX 150925P00079000 P 09/25/15 79.0 8.70 9.80
TWX 150925P00079500 P 09/25/15 79.5 8.90 10.30
TWX 150925P00080000 P 09/25/15 80.0 9.65 10.80
TWX 150925P00080500 P 09/25/15 80.5 10.05 11.65
TWX 150925P00081000 P 09/25/15 81.0 10.50 12.10
TWX 150925P00081500 P 09/25/15 81.5 10.95 12.55
TWX 150925P00082000 P 09/25/15 82.0 11.45 13.05
TWX 150925P00082500 P 09/25/15 82.5 12.00 13.55
TWX 150925P00083000 P 09/25/15 83.0 12.45 14.05
TWX 150925P00083500 P 09/25/15 83.5 12.95 14.55
TWX 150925P00084000 P 09/25/15 84.0 13.50 15.10
TWX 150925P00084500 P 09/25/15 84.5 14.00 15.60
TWX 150925P00085000 P 09/25/15 85.0 14.50 16.10
TWX 150925P00085500 P 09/25/15 85.5 15.00 16.60
TWX 150925P00086000 P 09/25/15 86.0 15.50 17.10
TWX 150925P00086500 P 09/25/15 86.5 16.00 17.60
TWX 150925P00087000 P 09/25/15 87.0 16.40 18.00
TWX 150925P00087500 P 09/25/15 87.5 16.90 18.50
TWX 150925P00088000 P 09/25/15 88.0 17.40 19.00
TWX 150925P00088500 P 09/25/15 88.5 17.90 19.50
TWX 150925P00089000 P 09/25/15 89.0 18.40 20.00
TWX 150925P00089500 P 09/25/15 89.5 18.90 20.50
TWX 150925P00090000 P 09/25/15 90.0 19.40 21.00
TWX 150925P00091000 P 09/25/15 91.0 20.20 22.15
TWX 150925P00092000 P 09/25/15 92.0 21.20 23.20
TWX 150925P00093000 P 09/25/15 93.0 22.20 24.20
TWX 150925P00094000 P 09/25/15 94.0 23.20 25.20
TWX 150925P00095000 P 09/25/15 95.0 24.30 26.20
TWX 151002C00050000 C 10/02/15 50.0 19.20 20.70
TWX 151002C00055000 C 10/02/15 55.0 14.25 15.75
TWX 151002C00060000 C 10/02/15 60.0 9.70 10.80
TWX 151002C00063000 C 10/02/15 63.0 7.55 7.90
TWX 151002C00063500 C 10/02/15 63.5 7.10 7.45
TWX 151002C00064000 C 10/02/15 64.0 6.70 7.00
TWX 151002C00064500 C 10/02/15 64.5 6.25 6.60
TWX 151002C00065000 C 10/02/15 65.0 5.85 6.20
TWX 151002C00065500 C 10/02/15 65.5 5.45 5.80
TWX 151002C00066000 C 10/02/15 66.0 5.05 5.40
TWX 151002C00066500 C 10/02/15 66.5 4.70 5.00
TWX 151002C00067000 C 10/02/15 67.0 4.35 4.65
TWX 151002C00067500 C 10/02/15 67.5 4.00 4.20
TWX 151002C00068000 C 10/02/15 68.0 3.65 3.85
TWX 151002C00068500 C 10/02/15 68.5 3.35 3.55
TWX 151002C00069000 C 10/02/15 69.0 3.05 3.20
TWX 151002C00069500 C 10/02/15 69.5 2.78 2.89
TWX 151002C00070000 C 10/02/15 70.0 2.49 2.74
TWX 151002C00070500 C 10/02/15 70.5 2.27 2.35
TWX 151002C00071000 C 10/02/15 71.0 2.00 2.24
TWX 151002C00071500 C 10/02/15 71.5 1.79 1.88
TWX 151002C00072000 C 10/02/15 72.0 1.58 1.79
TWX 151002C00072500 C 10/02/15 72.5 1.41 1.48
TWX 151002C00073000 C 10/02/15 73.0 1.25 1.31
TWX 151002C00073500 C 10/02/15 73.5 1.07 1.15
TWX 151002C00074000 C 10/02/15 74.0 0.95 1.01
TWX 151002C00074500 C 10/02/15 74.5 0.80 0.89
TWX 151002C00075000 C 10/02/15 75.0 0.71 0.77
TWX 151002C00075500 C 10/02/15 75.5 0.60 0.72
TWX 151002C00076000 C 10/02/15 76.0 0.51 0.63
TWX 151002C00076500 C 10/02/15 76.5 0.45 0.54
TWX 151002C00077000 C 10/02/15 77.0 0.35 0.48
TWX 151002C00077500 C 10/02/15 77.5 0.30 0.42
TWX 151002C00078000 C 10/02/15 78.0 0.26 0.35
TWX 151002C00078500 C 10/02/15 78.5 0.21 0.31
TWX 151002C00079000 C 10/02/15 79.0 0.17 0.27
TWX 151002C00079500 C 10/02/15 79.5 0.13 0.25
TWX 151002C00080000 C 10/02/15 80.0 0.11 0.25
TWX 151002C00080500 C 10/02/15 80.5 0.08 0.25
TWX 151002C00081000 C 10/02/15 81.0 0.07 0.25
TWX 151002C00081500 C 10/02/15 81.5 0.05 0.25
TWX 151002C00082000 C 10/02/15 82.0 0.04 0.25
TWX 151002C00082500 C 10/02/15 82.5 0.02 0.25
TWX 151002C00083000 C 10/02/15 83.0 0.01 0.25
TWX 151002C00083500 C 10/02/15 83.5 0.00 0.25
TWX 151002C00084000 C 10/02/15 84.0 0.00 0.25
TWX 151002C00084500 C 10/02/15 84.5 0.00 0.25
TWX 151002C00085000 C 10/02/15 85.0 0.00 0.25
TWX 151002C00085500 C 10/02/15 85.5 0.00 0.25
TWX 151002C00086000 C 10/02/15 86.0 0.00 0.25
TWX 151002C00086500 C 10/02/15 86.5 0.00 0.25
TWX 151002C00087000 C 10/02/15 87.0 0.00 0.38
TWX 151002C00088000 C 10/02/15 88.0 0.00 0.38
TWX 151002C00089000 C 10/02/15 89.0 0.00 0.44
TWX 151002C00090000 C 10/02/15 90.0 0.00 0.23
TWX 151002C00095000 C 10/02/15 95.0 0.00 0.22
TWX 151002P00050000 P 10/02/15 50.0 0.03 0.24
TWX 151002P00055000 P 10/02/15 55.0 0.12 0.24
TWX 151002P00060000 P 10/02/15 60.0 0.30 0.41
TWX 151002P00063000 P 10/02/15 63.0 0.55 0.68
TWX 151002P00063500 P 10/02/15 63.5 0.62 0.76
TWX 151002P00064000 P 10/02/15 64.0 0.68 0.79
TWX 151002P00064500 P 10/02/15 64.5 0.78 0.85
TWX 151002P00065000 P 10/02/15 65.0 0.86 0.94
TWX 151002P00065500 P 10/02/15 65.5 0.96 1.04
TWX 151002P00066000 P 10/02/15 66.0 1.07 1.15
TWX 151002P00066500 P 10/02/15 66.5 1.19 1.28
TWX 151002P00067000 P 10/02/15 67.0 1.32 1.41
TWX 151002P00067500 P 10/02/15 67.5 1.46 1.56
TWX 151002P00068000 P 10/02/15 68.0 1.61 1.73
TWX 151002P00068500 P 10/02/15 68.5 1.78 1.91
TWX 151002P00069000 P 10/02/15 69.0 1.98 2.10
TWX 151002P00069500 P 10/02/15 69.5 2.17 2.31
TWX 151002P00070000 P 10/02/15 70.0 2.39 2.54
TWX 151002P00070500 P 10/02/15 70.5 2.64 2.78
TWX 151002P00071000 P 10/02/15 71.0 2.87 3.10
TWX 151002P00071500 P 10/02/15 71.5 3.10 3.35
TWX 151002P00072000 P 10/02/15 72.0 3.40 3.65
TWX 151002P00072500 P 10/02/15 72.5 3.70 3.95
TWX 151002P00073000 P 10/02/15 73.0 4.05 4.30
TWX 151002P00073500 P 10/02/15 73.5 4.40 4.70
TWX 151002P00074000 P 10/02/15 74.0 4.70 5.05
TWX 151002P00074500 P 10/02/15 74.5 5.10 5.45
TWX 151002P00075000 P 10/02/15 75.0 5.45 5.85
TWX 151002P00075500 P 10/02/15 75.5 5.85 6.25
TWX 151002P00076000 P 10/02/15 76.0 6.30 6.65
TWX 151002P00076500 P 10/02/15 76.5 6.70 7.05
TWX 151002P00077000 P 10/02/15 77.0 7.10 7.50
TWX 151002P00077500 P 10/02/15 77.5 7.55 7.95
TWX 151002P00078000 P 10/02/15 78.0 8.00 8.40
TWX 151002P00078500 P 10/02/15 78.5 8.40 8.85
TWX 151002P00079000 P 10/02/15 79.0 8.80 9.70
TWX 151002P00079500 P 10/02/15 79.5 9.25 10.45
TWX 151002P00080000 P 10/02/15 80.0 9.55 10.85
TWX 151002P00080500 P 10/02/15 80.5 10.15 11.55
TWX 151002P00081000 P 10/02/15 81.0 10.60 12.05
TWX 151002P00081500 P 10/02/15 81.5 11.00 12.60
TWX 151002P00082000 P 10/02/15 82.0 11.50 12.90
TWX 151002P00082500 P 10/02/15 82.5 12.05 13.65
TWX 151002P00083000 P 10/02/15 83.0 12.50 14.00
TWX 151002P00083500 P 10/02/15 83.5 13.00 14.50
TWX 151002P00084000 P 10/02/15 84.0 13.50 15.00
TWX 151002P00084500 P 10/02/15 84.5 13.95 15.55
TWX 151002P00085000 P 10/02/15 85.0 14.45 16.05
TWX 151002P00085500 P 10/02/15 85.5 15.00 16.60
TWX 151002P00086000 P 10/02/15 86.0 15.50 17.10
TWX 151002P00086500 P 10/02/15 86.5 16.00 17.60
TWX 151002P00087000 P 10/02/15 87.0 16.50 18.10
TWX 151002P00088000 P 10/02/15 88.0 16.85 19.10
TWX 151002P00089000 P 10/02/15 89.0 18.40 20.00
TWX 151002P00090000 P 10/02/15 90.0 19.50 21.00
TWX 151002P00095000 P 10/02/15 95.0 24.20 26.20
TWX 151009C00050000 C 10/09/15 50.0 19.15 20.75
TWX 151009C00055000 C 10/09/15 55.0 14.30 15.90
TWX 151009C00060000 C 10/09/15 60.0 10.40 10.80
TWX 151009C00063000 C 10/09/15 63.0 7.70 8.05
TWX 151009C00063500 C 10/09/15 63.5 7.30 7.65
TWX 151009C00064000 C 10/09/15 64.0 6.85 7.20
TWX 151009C00064500 C 10/09/15 64.5 6.45 6.80
TWX 151009C00065000 C 10/09/15 65.0 6.05 6.40
TWX 151009C00065500 C 10/09/15 65.5 5.70 6.00
TWX 151009C00066000 C 10/09/15 66.0 5.30 5.65
TWX 151009C00066500 C 10/09/15 66.5 4.95 5.25
TWX 151009C00067000 C 10/09/15 67.0 4.60 4.90
TWX 151009C00067500 C 10/09/15 67.5 4.25 4.55
TWX 151009C00068000 C 10/09/15 68.0 3.90 4.25
TWX 151009C00068500 C 10/09/15 68.5 3.60 3.90
TWX 151009C00069000 C 10/09/15 69.0 3.30 3.60
TWX 151009C00069500 C 10/09/15 69.5 3.00 3.30
TWX 151009C00070000 C 10/09/15 70.0 2.77 3.05
TWX 151009C00070500 C 10/09/15 70.5 2.49 2.70
TWX 151009C00071000 C 10/09/15 71.0 2.29 2.45
TWX 151009C00071500 C 10/09/15 71.5 2.05 2.22
TWX 151009C00072000 C 10/09/15 72.0 1.81 2.04
TWX 151009C00072500 C 10/09/15 72.5 1.61 1.84
TWX 151009C00073000 C 10/09/15 73.0 1.44 1.65
TWX 151009C00073500 C 10/09/15 73.5 1.28 1.49
TWX 151009C00074000 C 10/09/15 74.0 1.13 1.32
TWX 151009C00074500 C 10/09/15 74.5 1.01 1.16
TWX 151009C00075000 C 10/09/15 75.0 0.88 1.03
TWX 151009C00075500 C 10/09/15 75.5 0.77 0.90
TWX 151009C00076000 C 10/09/15 76.0 0.67 0.77
TWX 151009C00076500 C 10/09/15 76.5 0.58 0.70
TWX 151009C00077000 C 10/09/15 77.0 0.49 0.61
TWX 151009C00077500 C 10/09/15 77.5 0.43 0.52
TWX 151009C00078000 C 10/09/15 78.0 0.35 0.47
TWX 151009C00078500 C 10/09/15 78.5 0.29 0.41
TWX 151009C00079000 C 10/09/15 79.0 0.25 0.36
TWX 151009C00080000 C 10/09/15 80.0 0.17 0.28
TWX 151009C00081000 C 10/09/15 81.0 0.11 0.25
TWX 151009C00085000 C 10/09/15 85.0 0.00 0.25
TWX 151009P00050000 P 10/09/15 50.0 0.07 0.25
TWX 151009P00055000 P 10/09/15 55.0 0.18 0.28
TWX 151009P00060000 P 10/09/15 60.0 0.41 0.49
TWX 151009P00063000 P 10/09/15 63.0 0.69 0.84
TWX 151009P00063500 P 10/09/15 63.5 0.78 0.94
TWX 151009P00064000 P 10/09/15 64.0 0.83 1.02
TWX 151009P00064500 P 10/09/15 64.5 0.94 1.09
TWX 151009P00065000 P 10/09/15 65.0 1.05 1.16
TWX 151009P00065500 P 10/09/15 65.5 1.12 1.30
TWX 151009P00066000 P 10/09/15 66.0 1.23 1.44
TWX 151009P00066500 P 10/09/15 66.5 1.38 1.55
TWX 151009P00067000 P 10/09/15 67.0 1.52 1.69
TWX 151009P00067500 P 10/09/15 67.5 1.70 1.81
TWX 151009P00068000 P 10/09/15 68.0 1.86 2.01
TWX 151009P00068500 P 10/09/15 68.5 2.02 2.21
TWX 151009P00069000 P 10/09/15 69.0 2.20 2.39
TWX 151009P00069500 P 10/09/15 69.5 2.41 2.62
TWX 151009P00070000 P 10/09/15 70.0 2.64 2.78
TWX 151009P00070500 P 10/09/15 70.5 2.88 3.10
TWX 151009P00071000 P 10/09/15 71.0 3.10 3.35
TWX 151009P00071500 P 10/09/15 71.5 3.35 3.65
TWX 151009P00072000 P 10/09/15 72.0 3.65 3.90
TWX 151009P00072500 P 10/09/15 72.5 3.95 4.25
TWX 151009P00073000 P 10/09/15 73.0 4.25 4.55
TWX 151009P00073500 P 10/09/15 73.5 4.60 4.90
TWX 151009P00074000 P 10/09/15 74.0 4.95 5.25
TWX 151009P00074500 P 10/09/15 74.5 5.30 5.65
TWX 151009P00075000 P 10/09/15 75.0 5.65 6.00
TWX 151009P00075500 P 10/09/15 75.5 6.05 6.40
TWX 151009P00076000 P 10/09/15 76.0 6.45 6.80
TWX 151009P00076500 P 10/09/15 76.5 6.85 7.20
TWX 151009P00077000 P 10/09/15 77.0 7.25 7.60
TWX 151009P00077500 P 10/09/15 77.5 7.70 8.05
TWX 151009P00078000 P 10/09/15 78.0 8.10 8.50
TWX 151009P00078500 P 10/09/15 78.5 8.55 8.95
TWX 151009P00079000 P 10/09/15 79.0 9.00 9.40
TWX 151009P00080000 P 10/09/15 80.0 9.75 11.15
TWX 151009P00081000 P 10/09/15 81.0 10.65 12.25
TWX 151009P00085000 P 10/09/15 85.0 14.45 16.05
TWX 151016C00047500 C 10/16/15 47.5 22.35 23.25
TWX 151016C00050000 C 10/16/15 50.0 19.90 20.90
TWX 151016C00055000 C 10/16/15 55.0 14.95 15.95
TWX 151016C00060000 C 10/16/15 60.0 10.50 10.90
TWX 151016C00062500 C 10/16/15 62.5 8.30 8.65
TWX 151016C00065000 C 10/16/15 65.0 6.30 6.60
TWX 151016C00067500 C 10/16/15 67.5 4.50 4.80
TWX 151016C00070000 C 10/16/15 70.0 3.05 3.25
TWX 151016C00072500 C 10/16/15 72.5 1.90 2.05
TWX 151016C00075000 C 10/16/15 75.0 1.10 1.25
TWX 151016C00077500 C 10/16/15 77.5 0.57 0.71
TWX 151016C00080000 C 10/16/15 80.0 0.29 0.40
TWX 151016C00082500 C 10/16/15 82.5 0.14 0.25
TWX 151016C00085000 C 10/16/15 85.0 0.02 0.25
TWX 151016C00087500 C 10/16/15 87.5 0.05 0.24
TWX 151016C00090000 C 10/16/15 90.0 0.01 0.19
TWX 151016C00092500 C 10/16/15 92.5 0.00 0.17
TWX 151016C00095000 C 10/16/15 95.0 0.00 0.06
TWX 151016C00097500 C 10/16/15 97.5 0.00 0.13
TWX 151016C00100000 C 10/16/15 100.0 0.00 0.13
TWX 151016C00105000 C 10/16/15 105.0 0.00 0.12
TWX 151016C00110000 C 10/16/15 110.0 0.00 0.10
TWX 151016C00115000 C 10/16/15 115.0 0.00 0.08
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.06
TWX 151016P00047500 P 10/16/15 47.5 0.05 0.25
TWX 151016P00050000 P 10/16/15 50.0 0.09 0.25
TWX 151016P00055000 P 10/16/15 55.0 0.22 0.35
TWX 151016P00060000 P 10/16/15 60.0 0.52 0.64
TWX 151016P00062500 P 10/16/15 62.5 0.81 0.91
TWX 151016P00065000 P 10/16/15 65.0 1.26 1.38
TWX 151016P00067500 P 10/16/15 67.5 1.94 2.05
TWX 151016P00070000 P 10/16/15 70.0 2.91 3.05
TWX 151016P00072500 P 10/16/15 72.5 4.20 4.50
TWX 151016P00075000 P 10/16/15 75.0 5.85 6.20
TWX 151016P00077500 P 10/16/15 77.5 7.85 8.20
TWX 151016P00080000 P 10/16/15 80.0 10.00 10.40
TWX 151016P00082500 P 10/16/15 82.5 12.20 12.90
TWX 151016P00085000 P 10/16/15 85.0 14.70 15.25
TWX 151016P00087500 P 10/16/15 87.5 17.20 17.65
TWX 151016P00090000 P 10/16/15 90.0 19.70 20.15
TWX 151016P00092500 P 10/16/15 92.5 22.20 22.65
TWX 151016P00095000 P 10/16/15 95.0 24.70 25.10
TWX 151016P00097500 P 10/16/15 97.5 27.20 27.60
TWX 151016P00100000 P 10/16/15 100.0 29.70 30.10
TWX 151016P00105000 P 10/16/15 105.0 34.75 35.10
TWX 151016P00110000 P 10/16/15 110.0 39.75 40.10
TWX 151016P00115000 P 10/16/15 115.0 44.80 45.10
TWX 151016P00120000 P 10/16/15 120.0 49.80 50.10
TWX 151023C00050000 C 10/23/15 50.0 19.20 20.80
TWX 151023C00055000 C 10/23/15 55.0 14.35 15.95
TWX 151023C00060000 C 10/23/15 60.0 10.60 11.00
TWX 151023C00061000 C 10/23/15 61.0 9.75 10.10
TWX 151023C00062000 C 10/23/15 62.0 8.85 9.25
TWX 151023C00062500 C 10/23/15 62.5 8.45 8.80
TWX 151023C00063000 C 10/23/15 63.0 8.05 8.40
TWX 151023C00063500 C 10/23/15 63.5 7.60 8.00
TWX 151023C00064000 C 10/23/15 64.0 7.20 7.55
TWX 151023C00064500 C 10/23/15 64.5 6.85 7.20
TWX 151023C00065000 C 10/23/15 65.0 6.45 6.80
TWX 151023C00065500 C 10/23/15 65.5 6.05 6.40
TWX 151023C00066000 C 10/23/15 66.0 5.70 6.05
TWX 151023C00066500 C 10/23/15 66.5 5.35 5.70
TWX 151023C00067000 C 10/23/15 67.0 5.00 5.35
TWX 151023C00067500 C 10/23/15 67.5 4.65 5.00
TWX 151023C00068000 C 10/23/15 68.0 4.40 4.70
TWX 151023C00068500 C 10/23/15 68.5 4.05 4.40
TWX 151023C00069000 C 10/23/15 69.0 3.75 4.10
TWX 151023C00069500 C 10/23/15 69.5 3.55 3.75
TWX 151023C00070000 C 10/23/15 70.0 3.25 3.45
TWX 151023C00070500 C 10/23/15 70.5 2.98 3.20
TWX 151023C00071000 C 10/23/15 71.0 2.75 2.94
TWX 151023C00071500 C 10/23/15 71.5 2.47 2.74
TWX 151023C00072000 C 10/23/15 72.0 2.27 2.51
TWX 151023C00072500 C 10/23/15 72.5 2.09 2.32
TWX 151023C00073000 C 10/23/15 73.0 1.90 2.13
TWX 151023C00073500 C 10/23/15 73.5 1.69 1.93
TWX 151023C00074000 C 10/23/15 74.0 1.55 1.76
TWX 151023C00074500 C 10/23/15 74.5 1.40 1.60
TWX 151023C00075000 C 10/23/15 75.0 1.25 1.44
TWX 151023C00075500 C 10/23/15 75.5 1.13 1.30
TWX 151023C00076000 C 10/23/15 76.0 1.00 1.17
TWX 151023C00076500 C 10/23/15 76.5 0.89 1.06
TWX 151023C00077000 C 10/23/15 77.0 0.78 0.95
TWX 151023C00078000 C 10/23/15 78.0 0.63 0.76
TWX 151023C00080000 C 10/23/15 80.0 0.35 0.49
TWX 151023C00085000 C 10/23/15 85.0 0.05 0.25
TWX 151023P00050000 P 10/23/15 50.0 0.12 0.25
TWX 151023P00055000 P 10/23/15 55.0 0.27 0.41
TWX 151023P00060000 P 10/23/15 60.0 0.60 0.75
TWX 151023P00061000 P 10/23/15 61.0 0.71 0.87
TWX 151023P00062000 P 10/23/15 62.0 0.87 0.96
TWX 151023P00062500 P 10/23/15 62.5 0.91 1.09
TWX 151023P00063000 P 10/23/15 63.0 1.00 1.18
TWX 151023P00063500 P 10/23/15 63.5 1.09 1.28
TWX 151023P00064000 P 10/23/15 64.0 1.18 1.38
TWX 151023P00064500 P 10/23/15 64.5 1.29 1.43
TWX 151023P00065000 P 10/23/15 65.0 1.40 1.60
TWX 151023P00065500 P 10/23/15 65.5 1.52 1.71
TWX 151023P00066000 P 10/23/15 66.0 1.63 1.86
TWX 151023P00066500 P 10/23/15 66.5 1.77 2.00
TWX 151023P00067000 P 10/23/15 67.0 1.92 2.14
TWX 151023P00067500 P 10/23/15 67.5 2.12 2.29
TWX 151023P00068000 P 10/23/15 68.0 2.27 2.46
TWX 151023P00068500 P 10/23/15 68.5 2.45 2.67
TWX 151023P00069000 P 10/23/15 69.0 2.65 2.87
TWX 151023P00069500 P 10/23/15 69.5 2.85 3.10
TWX 151023P00070000 P 10/23/15 70.0 3.10 3.35
TWX 151023P00070500 P 10/23/15 70.5 3.35 3.60
TWX 151023P00071000 P 10/23/15 71.0 3.65 3.80
TWX 151023P00071500 P 10/23/15 71.5 3.85 4.10
TWX 151023P00072000 P 10/23/15 72.0 4.10 4.40
TWX 151023P00072500 P 10/23/15 72.5 4.40 4.70
TWX 151023P00073000 P 10/23/15 73.0 4.70 5.00
TWX 151023P00073500 P 10/23/15 73.5 5.00 5.35
TWX 151023P00074000 P 10/23/15 74.0 5.35 5.65
TWX 151023P00074500 P 10/23/15 74.5 5.70 6.00
TWX 151023P00075000 P 10/23/15 75.0 6.05 6.35
TWX 151023P00075500 P 10/23/15 75.5 6.40 6.75
TWX 151023P00076000 P 10/23/15 76.0 6.80 7.15
TWX 151023P00076500 P 10/23/15 76.5 7.15 7.50
TWX 151023P00077000 P 10/23/15 77.0 7.55 7.90
TWX 151023P00078000 P 10/23/15 78.0 8.40 8.75
TWX 151023P00080000 P 10/23/15 80.0 10.05 10.50
TWX 151023P00085000 P 10/23/15 85.0 13.70 16.10
TWX 160115C00035000 C 01/15/16 35.0 34.90 35.80
TWX 160115C00037500 C 01/15/16 37.5 32.35 33.50
TWX 160115C00040000 C 01/15/16 40.0 29.90 30.95
TWX 160115C00042500 C 01/15/16 42.5 27.45 28.60
TWX 160115C00045000 C 01/15/16 45.0 24.95 26.20
TWX 160115C00047500 C 01/15/16 47.5 22.55 23.70
TWX 160115C00050000 C 01/15/16 50.0 20.20 21.05
TWX 160115C00055000 C 01/15/16 55.0 15.95 16.35
TWX 160115C00060000 C 01/15/16 60.0 11.70 12.15
TWX 160115C00062500 C 01/15/16 62.5 9.80 10.20
TWX 160115C00065000 C 01/15/16 65.0 8.20 8.45
TWX 160115C00067500 C 01/15/16 67.5 6.50 6.85
TWX 160115C00070000 C 01/15/16 70.0 5.15 5.45
TWX 160115C00072500 C 01/15/16 72.5 4.05 4.30
TWX 160115C00075000 C 01/15/16 75.0 3.05 3.25
TWX 160115C00077500 C 01/15/16 77.5 2.28 2.42
TWX 160115C00080000 C 01/15/16 80.0 1.52 1.79
TWX 160115C00082500 C 01/15/16 82.5 1.09 1.30
TWX 160115C00085000 C 01/15/16 85.0 0.69 0.95
TWX 160115C00087500 C 01/15/16 87.5 0.54 0.69
TWX 160115C00090000 C 01/15/16 90.0 0.37 0.50
TWX 160115C00092500 C 01/15/16 92.5 0.17 0.38
TWX 160115C00095000 C 01/15/16 95.0 0.12 0.29
TWX 160115C00097500 C 01/15/16 97.5 0.03 0.25
TWX 160115C00100000 C 01/15/16 100.0 0.00 0.25
TWX 160115C00105000 C 01/15/16 105.0 0.00 0.20
TWX 160115C00110000 C 01/15/16 110.0 0.00 0.15
TWX 160115C00115000 C 01/15/16 115.0 0.00 0.12
TWX 160115C00120000 C 01/15/16 120.0 0.00 0.10
TWX 160115C00125000 C 01/15/16 125.0 0.00 0.08
TWX 160115P00035000 P 01/15/16 35.0 0.06 0.25
TWX 160115P00037500 P 01/15/16 37.5 0.10 0.27
TWX 160115P00040000 P 01/15/16 40.0 0.15 0.33
TWX 160115P00042500 P 01/15/16 42.5 0.21 0.41
TWX 160115P00045000 P 01/15/16 45.0 0.29 0.51
TWX 160115P00047500 P 01/15/16 47.5 0.43 0.62
TWX 160115P00050000 P 01/15/16 50.0 0.60 0.74
TWX 160115P00055000 P 01/15/16 55.0 1.04 1.23
TWX 160115P00060000 P 01/15/16 60.0 1.86 2.08
TWX 160115P00062500 P 01/15/16 62.5 2.50 2.73
TWX 160115P00065000 P 01/15/16 65.0 3.25 3.50
TWX 160115P00067500 P 01/15/16 67.5 4.15 4.45
TWX 160115P00070000 P 01/15/16 70.0 5.25 5.55
TWX 160115P00072500 P 01/15/16 72.5 6.50 6.85
TWX 160115P00075000 P 01/15/16 75.0 8.05 8.35
TWX 160115P00077500 P 01/15/16 77.5 9.75 10.10
TWX 160115P00080000 P 01/15/16 80.0 11.60 11.95
TWX 160115P00082500 P 01/15/16 82.5 13.55 14.00
TWX 160115P00085000 P 01/15/16 85.0 15.70 16.15
TWX 160115P00087500 P 01/15/16 87.5 17.95 18.40
TWX 160115P00090000 P 01/15/16 90.0 20.10 21.00
TWX 160115P00092500 P 01/15/16 92.5 22.40 23.35
TWX 160115P00095000 P 01/15/16 95.0 24.85 25.75
TWX 160115P00097500 P 01/15/16 97.5 27.30 28.30
TWX 160115P00100000 P 01/15/16 100.0 29.75 30.55
TWX 160115P00105000 P 01/15/16 105.0 34.75 35.65
TWX 160115P00110000 P 01/15/16 110.0 39.70 40.60
TWX 160115P00115000 P 01/15/16 115.0 44.75 45.50
TWX 160115P00120000 P 01/15/16 120.0 49.75 50.50
TWX 160115P00125000 P 01/15/16 125.0 54.75 55.45
TWX 160415C00037500 C 04/15/16 37.5 32.35 33.35
TWX 160415C00040000 C 04/15/16 40.0 29.85 31.00
TWX 160415C00042500 C 04/15/16 42.5 27.55 28.70
TWX 160415C00045000 C 04/15/16 45.0 25.20 26.00
TWX 160415C00047500 C 04/15/16 47.5 22.80 23.65
TWX 160415C00050000 C 04/15/16 50.0 20.45 21.45
TWX 160415C00055000 C 04/15/16 55.0 16.45 16.90
TWX 160415C00060000 C 04/15/16 60.0 12.45 12.95
TWX 160415C00062500 C 04/15/16 62.5 10.65 11.15
TWX 160415C00065000 C 04/15/16 65.0 9.00 9.50
TWX 160415C00067500 C 04/15/16 67.5 7.50 8.00
TWX 160415C00070000 C 04/15/16 70.0 6.20 6.60
TWX 160415C00072500 C 04/15/16 72.5 5.05 5.35
TWX 160415C00075000 C 04/15/16 75.0 4.00 4.35
TWX 160415C00077500 C 04/15/16 77.5 3.15 3.50
TWX 160415C00080000 C 04/15/16 80.0 2.45 2.75
TWX 160415C00082500 C 04/15/16 82.5 1.88 2.17
TWX 160415C00085000 C 04/15/16 85.0 1.40 1.72
TWX 160415C00090000 C 04/15/16 90.0 0.76 1.07
TWX 160415C00095000 C 04/15/16 95.0 0.37 0.67
TWX 160415C00100000 C 04/15/16 100.0 0.15 0.44
TWX 160415C00105000 C 04/15/16 105.0 0.03 0.29
TWX 160415C00110000 C 04/15/16 110.0 0.00 0.25
TWX 160415P00037500 P 04/15/16 37.5 0.21 0.47
TWX 160415P00040000 P 04/15/16 40.0 0.29 0.56
TWX 160415P00042500 P 04/15/16 42.5 0.40 0.70
TWX 160415P00045000 P 04/15/16 45.0 0.53 0.85
TWX 160415P00047500 P 04/15/16 47.5 0.72 1.03
TWX 160415P00050000 P 04/15/16 50.0 0.95 1.27
TWX 160415P00055000 P 04/15/16 55.0 1.64 1.96
TWX 160415P00060000 P 04/15/16 60.0 2.74 3.05
TWX 160415P00062500 P 04/15/16 62.5 3.45 3.80
TWX 160415P00065000 P 04/15/16 65.0 4.30 4.65
TWX 160415P00067500 P 04/15/16 67.5 5.30 5.70
TWX 160415P00070000 P 04/15/16 70.0 6.40 6.90
TWX 160415P00072500 P 04/15/16 72.5 7.75 8.15
TWX 160415P00075000 P 04/15/16 75.0 9.25 9.70
TWX 160415P00077500 P 04/15/16 77.5 10.85 11.35
TWX 160415P00080000 P 04/15/16 80.0 12.65 13.15
TWX 160415P00082500 P 04/15/16 82.5 14.55 15.05
TWX 160415P00085000 P 04/15/16 85.0 16.60 17.05
TWX 160415P00090000 P 04/15/16 90.0 20.85 21.35
TWX 160415P00095000 P 04/15/16 95.0 25.25 26.45
TWX 160415P00100000 P 04/15/16 100.0 30.05 31.25
TWX 160415P00105000 P 04/15/16 105.0 34.75 36.00
TWX 160415P00110000 P 04/15/16 110.0 39.70 40.85
TWX 170120C00037500 C 01/20/17 37.5 32.05 34.00
TWX 170120C00040000 C 01/20/17 40.0 29.50 31.65
TWX 170120C00042500 C 01/20/17 42.5 27.05 29.65
TWX 170120C00045000 C 01/20/17 45.0 24.65 27.55
TWX 170120C00047500 C 01/20/17 47.5 23.45 24.10
TWX 170120C00050000 C 01/20/17 50.0 21.35 22.05
TWX 170120C00055000 C 01/20/17 55.0 17.40 18.15
TWX 170120C00060000 C 01/20/17 60.0 13.85 14.55
TWX 170120C00062500 C 01/20/17 62.5 12.25 13.00
TWX 170120C00065000 C 01/20/17 65.0 10.75 11.50
TWX 170120C00067500 C 01/20/17 67.5 9.40 10.05
TWX 170120C00070000 C 01/20/17 70.0 8.15 8.80
TWX 170120C00072500 C 01/20/17 72.5 7.10 7.60
TWX 170120C00075000 C 01/20/17 75.0 6.00 6.60
TWX 170120C00077500 C 01/20/17 77.5 5.10 5.70
TWX 170120C00080000 C 01/20/17 80.0 4.25 4.85
TWX 170120C00082500 C 01/20/17 82.5 3.55 4.10
TWX 170120C00085000 C 01/20/17 85.0 2.91 3.50
TWX 170120C00087500 C 01/20/17 87.5 2.36 2.94
TWX 170120C00090000 C 01/20/17 90.0 1.90 2.48
TWX 170120C00092500 C 01/20/17 92.5 1.53 2.09
TWX 170120C00095000 C 01/20/17 95.0 1.20 1.77
TWX 170120C00097500 C 01/20/17 97.5 0.95 1.52
TWX 170120C00100000 C 01/20/17 100.0 0.70 1.28
TWX 170120C00105000 C 01/20/17 105.0 0.40 0.92
TWX 170120C00110000 C 01/20/17 110.0 0.19 0.66
TWX 170120C00115000 C 01/20/17 115.0 0.06 0.48
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.36
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.27
TWX 170120P00037500 P 01/20/17 37.5 0.53 0.97
TWX 170120P00040000 P 01/20/17 40.0 0.71 1.20
TWX 170120P00042500 P 01/20/17 42.5 0.94 1.44
TWX 170120P00045000 P 01/20/17 45.0 1.23 1.75
TWX 170120P00047500 P 01/20/17 47.5 1.58 2.14
TWX 170120P00050000 P 01/20/17 50.0 2.05 2.59
TWX 170120P00055000 P 01/20/17 55.0 3.15 3.70
TWX 170120P00060000 P 01/20/17 60.0 4.70 5.25
TWX 170120P00062500 P 01/20/17 62.5 5.65 6.15
TWX 170120P00065000 P 01/20/17 65.0 6.60 7.20
TWX 170120P00067500 P 01/20/17 67.5 7.75 8.35
TWX 170120P00070000 P 01/20/17 70.0 9.00 9.60
TWX 170120P00072500 P 01/20/17 72.5 10.40 10.95
TWX 170120P00075000 P 01/20/17 75.0 11.80 12.45
TWX 170120P00077500 P 01/20/17 77.5 13.30 14.00
TWX 170120P00080000 P 01/20/17 80.0 14.95 15.65
TWX 170120P00082500 P 01/20/17 82.5 16.75 17.40
TWX 170120P00085000 P 01/20/17 85.0 18.60 19.25
TWX 170120P00087500 P 01/20/17 87.5 20.50 21.15
TWX 170120P00090000 P 01/20/17 90.0 22.45 23.15
TWX 170120P00092500 P 01/20/17 92.5 24.55 25.25
TWX 170120P00095000 P 01/20/17 95.0 26.65 27.40
TWX 170120P00097500 P 01/20/17 97.5 28.85 29.55
TWX 170120P00100000 P 01/20/17 100.0 31.10 31.80
TWX 170120P00105000 P 01/20/17 105.0 34.60 38.45
TWX 170120P00110000 P 01/20/17 110.0 39.25 43.25
TWX 170120P00115000 P 01/20/17 115.0 44.00 47.75
TWX 170120P00120000 P 01/20/17 120.0 49.00 52.30
TWX 170120P00125000 P 01/20/17 125.0 54.00 57.10

OPRA data is delayed 15 minutes.