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 (2016-05-06)Premium Content

Time Warner (TWX)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160506C00050000 C 05/06/16 50.0 23.20 25.70
TWX 160506C00055000 C 05/06/16 55.0 18.15 21.50
TWX 160506C00060000 C 05/06/16 60.0 13.15 16.50
TWX 160506C00061000 C 05/06/16 61.0 12.15 15.50
TWX 160506C00062000 C 05/06/16 62.0 11.20 14.40
TWX 160506C00063000 C 05/06/16 63.0 10.15 12.80
TWX 160506C00063500 C 05/06/16 63.5 9.65 13.00
TWX 160506C00064000 C 05/06/16 64.0 9.30 12.50
TWX 160506C00064500 C 05/06/16 64.5 8.70 10.70
TWX 160506C00065000 C 05/06/16 65.0 8.40 11.40
TWX 160506C00065500 C 05/06/16 65.5 7.95 10.45
TWX 160506C00066000 C 05/06/16 66.0 7.95 8.95
TWX 160506C00066500 C 05/06/16 66.5 7.35 9.45
TWX 160506C00067000 C 05/06/16 67.0 6.85 8.25
TWX 160506C00067500 C 05/06/16 67.5 6.30 8.25
TWX 160506C00068000 C 05/06/16 68.0 5.80 7.65
TWX 160506C00068500 C 05/06/16 68.5 5.35 7.10
TWX 160506C00069000 C 05/06/16 69.0 4.85 6.15
TWX 160506C00069500 C 05/06/16 69.5 4.35 6.65
TWX 160506C00070000 C 05/06/16 70.0 3.90 5.35
TWX 160506C00070500 C 05/06/16 70.5 3.45 4.80
TWX 160506C00071000 C 05/06/16 71.0 2.99 4.10
TWX 160506C00071500 C 05/06/16 71.5 2.58 3.60
TWX 160506C00072000 C 05/06/16 72.0 2.29 3.10
TWX 160506C00072500 C 05/06/16 72.5 1.81 2.56
TWX 160506C00073000 C 05/06/16 73.0 1.67 2.04
TWX 160506C00073500 C 05/06/16 73.5 1.36 1.55
TWX 160506C00074000 C 05/06/16 74.0 1.07 1.17
TWX 160506C00074500 C 05/06/16 74.5 0.71 0.82
TWX 160506C00075000 C 05/06/16 75.0 0.45 0.55
TWX 160506C00075500 C 05/06/16 75.5 0.27 0.35
TWX 160506C00076000 C 05/06/16 76.0 0.14 0.20
TWX 160506C00076500 C 05/06/16 76.5 0.06 0.12
TWX 160506C00077000 C 05/06/16 77.0 0.03 0.12
TWX 160506C00077500 C 05/06/16 77.5 0.01 0.05
TWX 160506C00078000 C 05/06/16 78.0 0.00 0.04
TWX 160506C00078500 C 05/06/16 78.5 0.00 0.04
TWX 160506C00079000 C 05/06/16 79.0 0.00 0.12
TWX 160506C00079500 C 05/06/16 79.5 0.00 0.04
TWX 160506C00080000 C 05/06/16 80.0 0.00 0.04
TWX 160506C00081000 C 05/06/16 81.0 0.00 0.04
TWX 160506C00082000 C 05/06/16 82.0 0.02 0.04
TWX 160506C00083000 C 05/06/16 83.0 0.01 0.11
TWX 160506C00084000 C 05/06/16 84.0 0.00 0.08
TWX 160506C00085000 C 05/06/16 85.0 0.00 0.12
TWX 160506C00086000 C 05/06/16 86.0 0.00 0.13
TWX 160506C00087000 C 05/06/16 87.0 0.00 0.13
TWX 160506C00088000 C 05/06/16 88.0 0.00 0.13
TWX 160506C00089000 C 05/06/16 89.0 0.00 0.13
TWX 160506C00090000 C 05/06/16 90.0 0.00 0.13
TWX 160506C00091000 C 05/06/16 91.0 0.00 0.13
TWX 160506C00092000 C 05/06/16 92.0 0.00 0.60
TWX 160506C00092500 C 05/06/16 92.5 0.00 0.37
TWX 160506C00093000 C 05/06/16 93.0 0.00 0.37
TWX 160506C00094000 C 05/06/16 94.0 0.00 0.38
TWX 160506C00095000 C 05/06/16 95.0 0.00 1.34
TWX 160506C00100000 C 05/06/16 100.0 0.00 1.71
TWX 160506P00050000 P 05/06/16 50.0 0.00 0.01
TWX 160506P00055000 P 05/06/16 55.0 0.00 0.02
TWX 160506P00060000 P 05/06/16 60.0 0.00 0.02
TWX 160506P00061000 P 05/06/16 61.0 0.00 0.03
TWX 160506P00062000 P 05/06/16 62.0 0.00 0.04
TWX 160506P00063000 P 05/06/16 63.0 0.00 0.06
TWX 160506P00063500 P 05/06/16 63.5 0.00 1.86
TWX 160506P00064000 P 05/06/16 64.0 0.00 0.09
TWX 160506P00064500 P 05/06/16 64.5 0.00 0.09
TWX 160506P00065000 P 05/06/16 65.0 0.00 0.04
TWX 160506P00065500 P 05/06/16 65.5 0.00 0.19
TWX 160506P00066000 P 05/06/16 66.0 0.00 0.02
TWX 160506P00066500 P 05/06/16 66.5 0.00 0.47
TWX 160506P00067000 P 05/06/16 67.0 0.02 0.04
TWX 160506P00067500 P 05/06/16 67.5 0.00 0.10
TWX 160506P00068000 P 05/06/16 68.0 0.00 0.06
TWX 160506P00068500 P 05/06/16 68.5 0.00 0.03
TWX 160506P00069000 P 05/06/16 69.0 0.00 0.04
TWX 160506P00069500 P 05/06/16 69.5 0.00 0.04
TWX 160506P00070000 P 05/06/16 70.0 0.02 0.10
TWX 160506P00070500 P 05/06/16 70.5 0.01 0.07
TWX 160506P00071000 P 05/06/16 71.0 0.02 0.12
TWX 160506P00071500 P 05/06/16 71.5 0.03 0.14
TWX 160506P00072000 P 05/06/16 72.0 0.05 0.15
TWX 160506P00072500 P 05/06/16 72.5 0.07 0.11
TWX 160506P00073000 P 05/06/16 73.0 0.10 0.19
TWX 160506P00073500 P 05/06/16 73.5 0.18 0.21
TWX 160506P00074000 P 05/06/16 74.0 0.27 0.35
TWX 160506P00074500 P 05/06/16 74.5 0.42 0.52
TWX 160506P00075000 P 05/06/16 75.0 0.64 0.74
TWX 160506P00075500 P 05/06/16 75.5 0.94 1.22
TWX 160506P00076000 P 05/06/16 76.0 1.27 1.72
TWX 160506P00076500 P 05/06/16 76.5 1.53 2.22
TWX 160506P00077000 P 05/06/16 77.0 1.68 2.63
TWX 160506P00077500 P 05/06/16 77.5 2.36 3.30
TWX 160506P00078000 P 05/06/16 78.0 2.75 4.15
TWX 160506P00078500 P 05/06/16 78.5 3.20 4.65
TWX 160506P00079000 P 05/06/16 79.0 3.50 5.15
TWX 160506P00079500 P 05/06/16 79.5 3.20 5.70
TWX 160506P00080000 P 05/06/16 80.0 3.55 6.15
TWX 160506P00081000 P 05/06/16 81.0 5.35 7.45
TWX 160506P00082000 P 05/06/16 82.0 6.50 8.20
TWX 160506P00083000 P 05/06/16 83.0 7.20 9.20
TWX 160506P00084000 P 05/06/16 84.0 8.15 10.55
TWX 160506P00085000 P 05/06/16 85.0 8.60 11.55
TWX 160506P00086000 P 05/06/16 86.0 10.20 12.30
TWX 160506P00087000 P 05/06/16 87.0 11.05 13.55
TWX 160506P00088000 P 05/06/16 88.0 11.50 15.00
TWX 160506P00089000 P 05/06/16 89.0 12.45 16.05
TWX 160506P00090000 P 05/06/16 90.0 13.50 16.80
TWX 160506P00091000 P 05/06/16 91.0 14.50 17.65
TWX 160506P00092000 P 05/06/16 92.0 15.50 19.00
TWX 160506P00092500 P 05/06/16 92.5 16.00 19.50
TWX 160506P00093000 P 05/06/16 93.0 16.50 19.55
TWX 160506P00094000 P 05/06/16 94.0 17.45 21.25
TWX 160506P00095000 P 05/06/16 95.0 18.50 22.25
TWX 160506P00100000 P 05/06/16 100.0 23.65 26.45
TWX 160513C00050000 C 05/13/16 50.0 22.75 26.45
TWX 160513C00055000 C 05/13/16 55.0 17.80 21.45
TWX 160513C00056000 C 05/13/16 56.0 17.00 20.45
TWX 160513C00057000 C 05/13/16 57.0 16.05 19.45
TWX 160513C00058000 C 05/13/16 58.0 14.75 18.45
TWX 160513C00059000 C 05/13/16 59.0 13.75 17.50
TWX 160513C00060000 C 05/13/16 60.0 12.75 16.45
TWX 160513C00061000 C 05/13/16 61.0 11.80 15.35
TWX 160513C00062000 C 05/13/16 62.0 11.25 14.35
TWX 160513C00063000 C 05/13/16 63.0 10.65 13.20
TWX 160513C00063500 C 05/13/16 63.5 9.95 12.80
TWX 160513C00064000 C 05/13/16 64.0 9.45 12.05
TWX 160513C00064500 C 05/13/16 64.5 9.10 11.75
TWX 160513C00065000 C 05/13/16 65.0 8.40 11.40
TWX 160513C00065500 C 05/13/16 65.5 7.90 10.30
TWX 160513C00066000 C 05/13/16 66.0 7.80 9.85
TWX 160513C00066500 C 05/13/16 66.5 7.35 9.75
TWX 160513C00067000 C 05/13/16 67.0 6.85 9.05
TWX 160513C00067500 C 05/13/16 67.5 6.40 8.90
TWX 160513C00068000 C 05/13/16 68.0 5.85 8.25
TWX 160513C00068500 C 05/13/16 68.5 5.45 6.80
TWX 160513C00069000 C 05/13/16 69.0 4.90 6.40
TWX 160513C00069500 C 05/13/16 69.5 4.50 5.90
TWX 160513C00070000 C 05/13/16 70.0 4.10 5.30
TWX 160513C00070500 C 05/13/16 70.5 3.70 4.85
TWX 160513C00071000 C 05/13/16 71.0 3.25 5.20
TWX 160513C00071500 C 05/13/16 71.5 2.84 3.65
TWX 160513C00072000 C 05/13/16 72.0 2.57 3.20
TWX 160513C00072500 C 05/13/16 72.5 2.44 2.93
TWX 160513C00073000 C 05/13/16 73.0 2.21 2.34
TWX 160513C00073500 C 05/13/16 73.5 1.83 1.97
TWX 160513C00074000 C 05/13/16 74.0 1.49 1.64
TWX 160513C00074500 C 05/13/16 74.5 1.21 1.29
TWX 160513C00075000 C 05/13/16 75.0 0.93 1.03
TWX 160513C00075500 C 05/13/16 75.5 0.71 0.78
TWX 160513C00076000 C 05/13/16 76.0 0.53 0.60
TWX 160513C00076500 C 05/13/16 76.5 0.38 0.74
TWX 160513C00077000 C 05/13/16 77.0 0.28 0.32
TWX 160513C00077500 C 05/13/16 77.5 0.19 0.23
TWX 160513C00078000 C 05/13/16 78.0 0.12 0.16
TWX 160513C00078500 C 05/13/16 78.5 0.09 0.12
TWX 160513C00079000 C 05/13/16 79.0 0.05 0.11
TWX 160513C00079500 C 05/13/16 79.5 0.03 0.07
TWX 160513C00080000 C 05/13/16 80.0 0.01 0.08
TWX 160513C00081000 C 05/13/16 81.0 0.00 0.04
TWX 160513C00082000 C 05/13/16 82.0 0.00 0.12
TWX 160513C00083000 C 05/13/16 83.0 0.00 0.12
TWX 160513C00084000 C 05/13/16 84.0 0.00 0.14
TWX 160513C00085000 C 05/13/16 85.0 0.00 0.09
TWX 160513C00086000 C 05/13/16 86.0 0.00 0.21
TWX 160513C00087000 C 05/13/16 87.0 0.00 0.21
TWX 160513C00088000 C 05/13/16 88.0 0.00 0.21
TWX 160513C00089000 C 05/13/16 89.0 0.00 0.44
TWX 160513C00090000 C 05/13/16 90.0 0.00 0.12
TWX 160513C00091000 C 05/13/16 91.0 0.00 0.66
TWX 160513C00092000 C 05/13/16 92.0 0.00 0.30
TWX 160513C00093000 C 05/13/16 93.0 0.00 2.13
TWX 160513C00094000 C 05/13/16 94.0 0.00 1.74
TWX 160513C00095000 C 05/13/16 95.0 0.00 0.05
TWX 160513C00100000 C 05/13/16 100.0 0.00 2.13
TWX 160513P00050000 P 05/13/16 50.0 0.00 0.09
TWX 160513P00055000 P 05/13/16 55.0 0.00 2.23
TWX 160513P00056000 P 05/13/16 56.0 0.00 2.23
TWX 160513P00057000 P 05/13/16 57.0 0.00 2.16
TWX 160513P00058000 P 05/13/16 58.0 0.00 2.23
TWX 160513P00059000 P 05/13/16 59.0 0.00 2.08
TWX 160513P00060000 P 05/13/16 60.0 0.00 0.16
TWX 160513P00061000 P 05/13/16 61.0 0.00 2.16
TWX 160513P00062000 P 05/13/16 62.0 0.00 0.16
TWX 160513P00063000 P 05/13/16 63.0 0.00 0.12
TWX 160513P00063500 P 05/13/16 63.5 0.00 0.04
TWX 160513P00064000 P 05/13/16 64.0 0.00 0.11
TWX 160513P00064500 P 05/13/16 64.5 0.00 0.10
TWX 160513P00065000 P 05/13/16 65.0 0.00 0.08
TWX 160513P00065500 P 05/13/16 65.5 0.00 0.19
TWX 160513P00066000 P 05/13/16 66.0 0.02 0.09
TWX 160513P00066500 P 05/13/16 66.5 0.02 0.09
TWX 160513P00067000 P 05/13/16 67.0 0.03 0.11
TWX 160513P00067500 P 05/13/16 67.5 0.04 0.12
TWX 160513P00068000 P 05/13/16 68.0 0.05 0.12
TWX 160513P00068500 P 05/13/16 68.5 0.05 0.16
TWX 160513P00069000 P 05/13/16 69.0 0.08 0.14
TWX 160513P00069500 P 05/13/16 69.5 0.09 0.14
TWX 160513P00070000 P 05/13/16 70.0 0.11 0.17
TWX 160513P00070500 P 05/13/16 70.5 0.13 0.14
TWX 160513P00071000 P 05/13/16 71.0 0.16 0.25
TWX 160513P00071500 P 05/13/16 71.5 0.21 0.32
TWX 160513P00072000 P 05/13/16 72.0 0.26 0.35
TWX 160513P00072500 P 05/13/16 72.5 0.34 0.46
TWX 160513P00073000 P 05/13/16 73.0 0.44 0.50
TWX 160513P00073500 P 05/13/16 73.5 0.56 0.63
TWX 160513P00074000 P 05/13/16 74.0 0.71 0.79
TWX 160513P00074500 P 05/13/16 74.5 0.90 0.99
TWX 160513P00075000 P 05/13/16 75.0 1.12 1.22
TWX 160513P00075500 P 05/13/16 75.5 1.40 1.63
TWX 160513P00076000 P 05/13/16 76.0 1.69 2.08
TWX 160513P00076500 P 05/13/16 76.5 2.01 2.64
TWX 160513P00077000 P 05/13/16 77.0 2.35 2.80
TWX 160513P00077500 P 05/13/16 77.5 2.65 3.05
TWX 160513P00078000 P 05/13/16 78.0 2.03 4.00
TWX 160513P00078500 P 05/13/16 78.5 2.44 4.70
TWX 160513P00079000 P 05/13/16 79.0 3.70 5.20
TWX 160513P00079500 P 05/13/16 79.5 3.25 5.70
TWX 160513P00080000 P 05/13/16 80.0 3.80 6.20
TWX 160513P00081000 P 05/13/16 81.0 4.85 7.20
TWX 160513P00082000 P 05/13/16 82.0 5.75 8.20
TWX 160513P00083000 P 05/13/16 83.0 7.15 9.20
TWX 160513P00084000 P 05/13/16 84.0 7.90 10.25
TWX 160513P00085000 P 05/13/16 85.0 9.20 11.25
TWX 160513P00086000 P 05/13/16 86.0 9.55 12.55
TWX 160513P00087000 P 05/13/16 87.0 10.75 13.55
TWX 160513P00088000 P 05/13/16 88.0 11.50 14.80
TWX 160513P00089000 P 05/13/16 89.0 12.50 16.00
TWX 160513P00090000 P 05/13/16 90.0 13.65 17.00
TWX 160513P00091000 P 05/13/16 91.0 14.65 17.30
TWX 160513P00092000 P 05/13/16 92.0 15.65 19.25
TWX 160513P00093000 P 05/13/16 93.0 16.50 20.25
TWX 160513P00094000 P 05/13/16 94.0 17.65 20.30
TWX 160513P00095000 P 05/13/16 95.0 18.55 22.25
TWX 160513P00100000 P 05/13/16 100.0 23.50 27.25
TWX 160520C00037500 C 05/20/16 37.5 35.95 38.65
TWX 160520C00040000 C 05/20/16 40.0 33.30 36.15
TWX 160520C00042500 C 05/20/16 42.5 30.80 33.65
TWX 160520C00045000 C 05/20/16 45.0 28.25 31.00
TWX 160520C00047500 C 05/20/16 47.5 25.75 28.50
TWX 160520C00050000 C 05/20/16 50.0 23.45 26.05
TWX 160520C00055000 C 05/20/16 55.0 18.60 21.05
TWX 160520C00057000 C 05/20/16 57.0 16.60 19.20
TWX 160520C00058000 C 05/20/16 58.0 15.60 18.30
TWX 160520C00058500 C 05/20/16 58.5 15.10 17.80
TWX 160520C00059000 C 05/20/16 59.0 14.60 16.15
TWX 160520C00059500 C 05/20/16 59.5 14.15 15.65
TWX 160520C00060000 C 05/20/16 60.0 13.65 15.50
TWX 160520C00060500 C 05/20/16 60.5 13.10 14.65
TWX 160520C00061000 C 05/20/16 61.0 12.55 14.15
TWX 160520C00061500 C 05/20/16 61.5 12.05 14.60
TWX 160520C00062000 C 05/20/16 62.0 11.75 13.15
TWX 160520C00062500 C 05/20/16 62.5 11.25 12.80
TWX 160520C00063000 C 05/20/16 63.0 10.60 12.30
TWX 160520C00063500 C 05/20/16 63.5 10.10 11.80
TWX 160520C00064000 C 05/20/16 64.0 9.60 11.20
TWX 160520C00064500 C 05/20/16 64.5 9.20 11.70
TWX 160520C00065000 C 05/20/16 65.0 8.85 10.20
TWX 160520C00065500 C 05/20/16 65.5 8.15 10.70
TWX 160520C00066000 C 05/20/16 66.0 7.85 9.75
TWX 160520C00066500 C 05/20/16 66.5 7.40 9.90
TWX 160520C00067000 C 05/20/16 67.0 7.00 8.20
TWX 160520C00067500 C 05/20/16 67.5 6.55 7.75
TWX 160520C00068000 C 05/20/16 68.0 6.05 7.30
TWX 160520C00068500 C 05/20/16 68.5 5.60 7.95
TWX 160520C00069000 C 05/20/16 69.0 5.10 6.60
TWX 160520C00069500 C 05/20/16 69.5 4.70 5.70
TWX 160520C00070000 C 05/20/16 70.0 4.45 5.20
TWX 160520C00070500 C 05/20/16 70.5 3.85 4.75
TWX 160520C00071000 C 05/20/16 71.0 3.55 4.30
TWX 160520C00071500 C 05/20/16 71.5 3.55 3.80
TWX 160520C00072000 C 05/20/16 72.0 3.10 3.40
TWX 160520C00072500 C 05/20/16 72.5 2.87 2.98
TWX 160520C00073000 C 05/20/16 73.0 2.50 2.61
TWX 160520C00073500 C 05/20/16 73.5 2.16 2.25
TWX 160520C00074000 C 05/20/16 74.0 1.83 1.92
TWX 160520C00074500 C 05/20/16 74.5 1.54 1.62
TWX 160520C00075000 C 05/20/16 75.0 1.28 1.34
TWX 160520C00075500 C 05/20/16 75.5 1.05 1.11
TWX 160520C00076000 C 05/20/16 76.0 0.84 0.90
TWX 160520C00076500 C 05/20/16 76.5 0.67 0.72
TWX 160520C00077000 C 05/20/16 77.0 0.52 0.57
TWX 160520C00077500 C 05/20/16 77.5 0.40 0.44
TWX 160520C00078000 C 05/20/16 78.0 0.31 0.34
TWX 160520C00078500 C 05/20/16 78.5 0.23 0.26
TWX 160520C00079000 C 05/20/16 79.0 0.16 0.19
TWX 160520C00079500 C 05/20/16 79.5 0.12 0.16
TWX 160520C00080000 C 05/20/16 80.0 0.08 0.13
TWX 160520C00080500 C 05/20/16 80.5 0.06 0.10
TWX 160520C00081000 C 05/20/16 81.0 0.04 0.08
TWX 160520C00081500 C 05/20/16 81.5 0.02 0.09
TWX 160520C00082000 C 05/20/16 82.0 0.01 0.05
TWX 160520C00082500 C 05/20/16 82.5 0.01 0.07
TWX 160520C00083000 C 05/20/16 83.0 0.00 0.04
TWX 160520C00084000 C 05/20/16 84.0 0.00 0.05
TWX 160520C00085000 C 05/20/16 85.0 0.00 0.05
TWX 160520C00086000 C 05/20/16 86.0 0.00 0.06
TWX 160520C00087500 C 05/20/16 87.5 0.00 0.08
TWX 160520C00090000 C 05/20/16 90.0 0.00 0.08
TWX 160520C00095000 C 05/20/16 95.0 0.00 0.07
TWX 160520C00100000 C 05/20/16 100.0 0.00 0.06
TWX 160520C00105000 C 05/20/16 105.0 0.00 0.06
TWX 160520P00037500 P 05/20/16 37.5 0.00 0.02
TWX 160520P00040000 P 05/20/16 40.0 0.00 0.02
TWX 160520P00042500 P 05/20/16 42.5 0.00 0.02
TWX 160520P00045000 P 05/20/16 45.0 0.00 0.02
TWX 160520P00047500 P 05/20/16 47.5 0.00 0.05
TWX 160520P00050000 P 05/20/16 50.0 0.00 0.07
TWX 160520P00055000 P 05/20/16 55.0 0.00 0.08
TWX 160520P00057000 P 05/20/16 57.0 0.00 0.06
TWX 160520P00058000 P 05/20/16 58.0 0.00 0.07
TWX 160520P00058500 P 05/20/16 58.5 0.00 0.02
TWX 160520P00059000 P 05/20/16 59.0 0.00 0.02
TWX 160520P00059500 P 05/20/16 59.5 0.00 0.07
TWX 160520P00060000 P 05/20/16 60.0 0.01 0.06
TWX 160520P00060500 P 05/20/16 60.5 0.01 0.05
TWX 160520P00061000 P 05/20/16 61.0 0.02 0.05
TWX 160520P00061500 P 05/20/16 61.5 0.02 0.10
TWX 160520P00062000 P 05/20/16 62.0 0.02 0.08
TWX 160520P00062500 P 05/20/16 62.5 0.03 0.12
TWX 160520P00063000 P 05/20/16 63.0 0.03 0.08
TWX 160520P00063500 P 05/20/16 63.5 0.04 0.08
TWX 160520P00064000 P 05/20/16 64.0 0.04 0.11
TWX 160520P00064500 P 05/20/16 64.5 0.05 0.12
TWX 160520P00065000 P 05/20/16 65.0 0.06 0.10
TWX 160520P00065500 P 05/20/16 65.5 0.06 0.10
TWX 160520P00066000 P 05/20/16 66.0 0.07 0.13
TWX 160520P00066500 P 05/20/16 66.5 0.08 0.12
TWX 160520P00067000 P 05/20/16 67.0 0.09 0.35
TWX 160520P00067500 P 05/20/16 67.5 0.11 0.14
TWX 160520P00068000 P 05/20/16 68.0 0.07 0.22
TWX 160520P00068500 P 05/20/16 68.5 0.14 0.25
TWX 160520P00069000 P 05/20/16 69.0 0.17 0.21
TWX 160520P00069500 P 05/20/16 69.5 0.20 0.25
TWX 160520P00070000 P 05/20/16 70.0 0.25 0.29
TWX 160520P00070500 P 05/20/16 70.5 0.29 0.34
TWX 160520P00071000 P 05/20/16 71.0 0.33 0.38
TWX 160520P00071500 P 05/20/16 71.5 0.42 0.46
TWX 160520P00072000 P 05/20/16 72.0 0.50 0.56
TWX 160520P00072500 P 05/20/16 72.5 0.60 0.65
TWX 160520P00073000 P 05/20/16 73.0 0.73 0.78
TWX 160520P00073500 P 05/20/16 73.5 0.87 0.92
TWX 160520P00074000 P 05/20/16 74.0 1.05 1.09
TWX 160520P00074500 P 05/20/16 74.5 1.25 1.30
TWX 160520P00075000 P 05/20/16 75.0 1.47 1.53
TWX 160520P00075500 P 05/20/16 75.5 1.72 1.81
TWX 160520P00076000 P 05/20/16 76.0 2.03 2.11
TWX 160520P00076500 P 05/20/16 76.5 2.34 2.43
TWX 160520P00077000 P 05/20/16 77.0 2.69 2.80
TWX 160520P00077500 P 05/20/16 77.5 3.00 3.20
TWX 160520P00078000 P 05/20/16 78.0 3.40 3.65
TWX 160520P00078500 P 05/20/16 78.5 3.85 4.00
TWX 160520P00079000 P 05/20/16 79.0 3.40 5.20
TWX 160520P00079500 P 05/20/16 79.5 4.55 5.70
TWX 160520P00080000 P 05/20/16 80.0 5.05 6.15
TWX 160520P00080500 P 05/20/16 80.5 4.65 6.65
TWX 160520P00081000 P 05/20/16 81.0 5.15 7.10
TWX 160520P00081500 P 05/20/16 81.5 5.60 7.65
TWX 160520P00082000 P 05/20/16 82.0 5.70 8.10
TWX 160520P00082500 P 05/20/16 82.5 6.20 8.65
TWX 160520P00083000 P 05/20/16 83.0 7.15 9.10
TWX 160520P00084000 P 05/20/16 84.0 8.15 9.95
TWX 160520P00085000 P 05/20/16 85.0 8.75 11.25
TWX 160520P00086000 P 05/20/16 86.0 9.75 12.25
TWX 160520P00087500 P 05/20/16 87.5 11.00 14.05
TWX 160520P00090000 P 05/20/16 90.0 13.60 16.25
TWX 160520P00095000 P 05/20/16 95.0 19.20 21.55
TWX 160520P00100000 P 05/20/16 100.0 23.70 26.45
TWX 160520P00105000 P 05/20/16 105.0 29.30 31.45
TWX 160527C00050000 C 05/27/16 50.0 22.45 26.95
TWX 160527C00055000 C 05/27/16 55.0 17.65 21.75
TWX 160527C00060000 C 05/27/16 60.0 13.40 15.60
TWX 160527C00064000 C 05/27/16 64.0 9.45 11.60
TWX 160527C00065000 C 05/27/16 65.0 8.45 10.60
TWX 160527C00066000 C 05/27/16 66.0 7.70 9.65
TWX 160527C00066500 C 05/27/16 66.5 7.25 9.10
TWX 160527C00067000 C 05/27/16 67.0 6.80 8.60
TWX 160527C00067500 C 05/27/16 67.5 6.10 9.00
TWX 160527C00068000 C 05/27/16 68.0 5.80 8.60
TWX 160527C00068500 C 05/27/16 68.5 5.65 7.10
TWX 160527C00069000 C 05/27/16 69.0 5.20 6.60
TWX 160527C00069500 C 05/27/16 69.5 4.80 7.20
TWX 160527C00070000 C 05/27/16 70.0 4.40 6.15
TWX 160527C00070500 C 05/27/16 70.5 3.90 5.40
TWX 160527C00071000 C 05/27/16 71.0 3.90 5.55
TWX 160527C00071500 C 05/27/16 71.5 3.55 4.15
TWX 160527C00072000 C 05/27/16 72.0 3.40 3.75
TWX 160527C00072500 C 05/27/16 72.5 3.00 3.35
TWX 160527C00073000 C 05/27/16 73.0 2.64 2.91
TWX 160527C00073500 C 05/27/16 73.5 2.32 2.53
TWX 160527C00074000 C 05/27/16 74.0 1.99 2.25
TWX 160527C00074500 C 05/27/16 74.5 1.73 1.90
TWX 160527C00075000 C 05/27/16 75.0 1.48 1.63
TWX 160527C00075500 C 05/27/16 75.5 1.23 1.43
TWX 160527C00076000 C 05/27/16 76.0 1.03 1.15
TWX 160527C00076500 C 05/27/16 76.5 0.85 0.95
TWX 160527C00077000 C 05/27/16 77.0 0.70 0.79
TWX 160527C00077500 C 05/27/16 77.5 0.54 0.66
TWX 160527C00078000 C 05/27/16 78.0 0.41 0.62
TWX 160527C00078500 C 05/27/16 78.5 0.32 0.52
TWX 160527C00079000 C 05/27/16 79.0 0.25 0.34
TWX 160527C00079500 C 05/27/16 79.5 0.16 0.29
TWX 160527C00080000 C 05/27/16 80.0 0.00 0.54
TWX 160527C00080500 C 05/27/16 80.5 0.01 2.38
TWX 160527C00081000 C 05/27/16 81.0 0.00 2.16
TWX 160527C00082000 C 05/27/16 82.0 0.00 2.19
TWX 160527C00083000 C 05/27/16 83.0 0.00 2.17
TWX 160527C00084000 C 05/27/16 84.0 0.00 1.98
TWX 160527C00085000 C 05/27/16 85.0 0.00 0.09
TWX 160527C00086000 C 05/27/16 86.0 0.00 1.85
TWX 160527C00090000 C 05/27/16 90.0 0.00 0.29
TWX 160527C00095000 C 05/27/16 95.0 0.00 1.28
TWX 160527P00050000 P 05/27/16 50.0 0.00 0.88
TWX 160527P00055000 P 05/27/16 55.0 0.00 1.23
TWX 160527P00060000 P 05/27/16 60.0 0.04 0.14
TWX 160527P00064000 P 05/27/16 64.0 0.00 2.22
TWX 160527P00065000 P 05/27/16 65.0 0.06 0.29
TWX 160527P00066000 P 05/27/16 66.0 0.00 2.28
TWX 160527P00066500 P 05/27/16 66.5 0.00 2.28
TWX 160527P00067000 P 05/27/16 67.0 0.00 2.30
TWX 160527P00067500 P 05/27/16 67.5 0.05 0.39
TWX 160527P00068000 P 05/27/16 68.0 0.00 2.35
TWX 160527P00068500 P 05/27/16 68.5 0.00 2.43
TWX 160527P00069000 P 05/27/16 69.0 0.00 2.47
TWX 160527P00069500 P 05/27/16 69.5 0.22 2.46
TWX 160527P00070000 P 05/27/16 70.0 0.41 0.67
TWX 160527P00070500 P 05/27/16 70.5 0.45 0.77
TWX 160527P00071000 P 05/27/16 71.0 0.53 1.53
TWX 160527P00071500 P 05/27/16 71.5 0.63 1.99
TWX 160527P00072000 P 05/27/16 72.0 0.78 1.18
TWX 160527P00072500 P 05/27/16 72.5 0.88 1.24
TWX 160527P00073000 P 05/27/16 73.0 1.06 1.52
TWX 160527P00073500 P 05/27/16 73.5 1.21 1.68
TWX 160527P00074000 P 05/27/16 74.0 1.41 2.00
TWX 160527P00074500 P 05/27/16 74.5 1.62 2.28
TWX 160527P00075000 P 05/27/16 75.0 1.78 2.36
TWX 160527P00075500 P 05/27/16 75.5 2.15 2.89
TWX 160527P00076000 P 05/27/16 76.0 2.45 3.25
TWX 160527P00076500 P 05/27/16 76.5 2.80 3.60
TWX 160527P00077000 P 05/27/16 77.0 3.15 4.15
TWX 160527P00077500 P 05/27/16 77.5 3.30 4.35
TWX 160527P00078000 P 05/27/16 78.0 3.70 4.90
TWX 160527P00078500 P 05/27/16 78.5 2.74 5.30
TWX 160527P00079000 P 05/27/16 79.0 4.10 5.65
TWX 160527P00079500 P 05/27/16 79.5 3.90 6.10
TWX 160527P00080000 P 05/27/16 80.0 4.30 7.10
TWX 160527P00080500 P 05/27/16 80.5 4.75 7.60
TWX 160527P00081000 P 05/27/16 81.0 5.20 8.05
TWX 160527P00082000 P 05/27/16 82.0 5.95 9.10
TWX 160527P00083000 P 05/27/16 83.0 7.10 10.10
TWX 160527P00084000 P 05/27/16 84.0 8.05 11.00
TWX 160527P00085000 P 05/27/16 85.0 9.05 12.15
TWX 160527P00086000 P 05/27/16 86.0 10.05 13.05
TWX 160527P00090000 P 05/27/16 90.0 13.90 17.50
TWX 160527P00095000 P 05/27/16 95.0 18.50 22.75
TWX 160603C00055000 C 06/03/16 55.0 17.70 21.75
TWX 160603C00060000 C 06/03/16 60.0 13.25 16.25
TWX 160603C00065000 C 06/03/16 65.0 8.45 11.40
TWX 160603C00066000 C 06/03/16 66.0 7.55 10.50
TWX 160603C00067000 C 06/03/16 67.0 6.80 9.60
TWX 160603C00067500 C 06/03/16 67.5 6.25 9.00
TWX 160603C00068000 C 06/03/16 68.0 4.90 8.60
TWX 160603C00068500 C 06/03/16 68.5 5.70 8.20
TWX 160603C00069000 C 06/03/16 69.0 5.30 7.60
TWX 160603C00069500 C 06/03/16 69.5 4.85 7.20
TWX 160603C00070000 C 06/03/16 70.0 4.45 6.80
TWX 160603C00070500 C 06/03/16 70.5 3.95 6.40
TWX 160603C00071000 C 06/03/16 71.0 3.65 6.00
TWX 160603C00071500 C 06/03/16 71.5 3.70 5.60
TWX 160603C00072000 C 06/03/16 72.0 3.50 5.20
TWX 160603C00072500 C 06/03/16 72.5 3.10 3.50
TWX 160603C00073000 C 06/03/16 73.0 2.76 3.30
TWX 160603C00073500 C 06/03/16 73.5 2.42 3.05
TWX 160603C00074000 C 06/03/16 74.0 2.11 2.67
TWX 160603C00074500 C 06/03/16 74.5 1.82 2.37
TWX 160603C00075000 C 06/03/16 75.0 1.55 1.93
TWX 160603C00075500 C 06/03/16 75.5 1.32 1.70
TWX 160603C00076000 C 06/03/16 76.0 1.10 1.78
TWX 160603C00076500 C 06/03/16 76.5 0.92 1.62
TWX 160603C00077000 C 06/03/16 77.0 0.76 1.73
TWX 160603C00077500 C 06/03/16 77.5 0.62 0.89
TWX 160603C00078000 C 06/03/16 78.0 0.50 0.80
TWX 160603C00078500 C 06/03/16 78.5 0.38 0.63
TWX 160603C00079000 C 06/03/16 79.0 0.28 0.98
TWX 160603C00079500 C 06/03/16 79.5 0.21 1.16
TWX 160603C00080000 C 06/03/16 80.0 0.15 0.43
TWX 160603C00080500 C 06/03/16 80.5 0.09 2.34
TWX 160603C00081000 C 06/03/16 81.0 0.06 2.38
TWX 160603C00081500 C 06/03/16 81.5 0.01 2.31
TWX 160603C00082000 C 06/03/16 82.0 0.00 2.25
TWX 160603C00082500 C 06/03/16 82.5 0.00 0.32
TWX 160603C00083000 C 06/03/16 83.0 0.00 2.19
TWX 160603C00084000 C 06/03/16 84.0 0.00 2.16
TWX 160603C00085000 C 06/03/16 85.0 0.00 0.11
TWX 160603C00090000 C 06/03/16 90.0 0.00 1.12
TWX 160603C00095000 C 06/03/16 95.0 0.00 0.67
TWX 160603P00055000 P 06/03/16 55.0 0.00 0.56
TWX 160603P00060000 P 06/03/16 60.0 0.01 0.24
TWX 160603P00065000 P 06/03/16 65.0 0.06 0.34
TWX 160603P00066000 P 06/03/16 66.0 0.00 2.27
TWX 160603P00067000 P 06/03/16 67.0 0.05 2.33
TWX 160603P00067500 P 06/03/16 67.5 0.11 0.92
TWX 160603P00068000 P 06/03/16 68.0 0.00 2.43
TWX 160603P00068500 P 06/03/16 68.5 0.00 2.45
TWX 160603P00069000 P 06/03/16 69.0 0.00 2.50
TWX 160603P00069500 P 06/03/16 69.5 0.46 2.56
TWX 160603P00070000 P 06/03/16 70.0 0.53 0.96
TWX 160603P00070500 P 06/03/16 70.5 0.61 0.93
TWX 160603P00071000 P 06/03/16 71.0 0.71 1.52
TWX 160603P00071500 P 06/03/16 71.5 0.77 1.99
TWX 160603P00072000 P 06/03/16 72.0 0.94 1.20
TWX 160603P00072500 P 06/03/16 72.5 1.08 1.29
TWX 160603P00073000 P 06/03/16 73.0 1.24 1.45
TWX 160603P00073500 P 06/03/16 73.5 1.43 1.70
TWX 160603P00074000 P 06/03/16 74.0 1.63 1.86
TWX 160603P00074500 P 06/03/16 74.5 1.84 2.09
TWX 160603P00075000 P 06/03/16 75.0 2.10 2.68
TWX 160603P00075500 P 06/03/16 75.5 2.36 3.15
TWX 160603P00076000 P 06/03/16 76.0 2.67 3.35
TWX 160603P00076500 P 06/03/16 76.5 2.98 3.80
TWX 160603P00077000 P 06/03/16 77.0 3.30 4.05
TWX 160603P00077500 P 06/03/16 77.5 3.40 4.65
TWX 160603P00078000 P 06/03/16 78.0 3.45 4.95
TWX 160603P00078500 P 06/03/16 78.5 3.30 5.80
TWX 160603P00079000 P 06/03/16 79.0 3.30 6.20
TWX 160603P00079500 P 06/03/16 79.5 3.80 6.60
TWX 160603P00080000 P 06/03/16 80.0 4.20 6.80
TWX 160603P00080500 P 06/03/16 80.5 4.70 7.30
TWX 160603P00081000 P 06/03/16 81.0 5.35 8.30
TWX 160603P00081500 P 06/03/16 81.5 5.75 8.65
TWX 160603P00082000 P 06/03/16 82.0 6.25 9.10
TWX 160603P00082500 P 06/03/16 82.5 6.70 9.60
TWX 160603P00083000 P 06/03/16 83.0 7.20 9.45
TWX 160603P00084000 P 06/03/16 84.0 8.20 11.20
TWX 160603P00085000 P 06/03/16 85.0 9.15 12.20
TWX 160603P00090000 P 06/03/16 90.0 13.50 18.00
TWX 160603P00095000 P 06/03/16 95.0 18.75 22.95
TWX 160610C00055000 C 06/10/16 55.0 17.50 22.00
TWX 160610C00060000 C 06/10/16 60.0 13.40 16.40
TWX 160610C00065000 C 06/10/16 65.0 8.55 11.65
TWX 160610C00067500 C 06/10/16 67.5 6.50 9.05
TWX 160610C00068000 C 06/10/16 68.0 6.30 8.60
TWX 160610C00068500 C 06/10/16 68.5 5.85 8.20
TWX 160610C00069000 C 06/10/16 69.0 5.35 7.80
TWX 160610C00069500 C 06/10/16 69.5 5.00 7.40
TWX 160610C00070000 C 06/10/16 70.0 4.60 6.85
TWX 160610C00070500 C 06/10/16 70.5 4.15 6.60
TWX 160610C00071000 C 06/10/16 71.0 3.90 6.15
TWX 160610C00071500 C 06/10/16 71.5 3.95 5.65
TWX 160610C00072000 C 06/10/16 72.0 3.60 5.25
TWX 160610C00072500 C 06/10/16 72.5 3.25 3.65
TWX 160610C00073000 C 06/10/16 73.0 2.90 3.60
TWX 160610C00073500 C 06/10/16 73.5 2.57 3.30
TWX 160610C00074000 C 06/10/16 74.0 2.26 2.87
TWX 160610C00074500 C 06/10/16 74.5 1.98 2.63
TWX 160610C00075000 C 06/10/16 75.0 1.81 2.03
TWX 160610C00075500 C 06/10/16 75.5 1.47 2.29
TWX 160610C00076000 C 06/10/16 76.0 1.26 2.15
TWX 160610C00076500 C 06/10/16 76.5 1.07 2.10
TWX 160610C00077000 C 06/10/16 77.0 0.90 1.89
TWX 160610C00077500 C 06/10/16 77.5 0.82 0.99
TWX 160610C00078000 C 06/10/16 78.0 0.70 0.82
TWX 160610C00078500 C 06/10/16 78.5 0.52 1.37
TWX 160610C00079000 C 06/10/16 79.0 0.36 1.10
TWX 160610C00079500 C 06/10/16 79.5 0.30 1.10
TWX 160610C00080000 C 06/10/16 80.0 0.21 0.54
TWX 160610C00080500 C 06/10/16 80.5 0.13 2.45
TWX 160610C00081000 C 06/10/16 81.0 0.05 2.38
TWX 160610C00081500 C 06/10/16 81.5 0.03 2.43
TWX 160610C00082000 C 06/10/16 82.0 0.00 2.26
TWX 160610C00082500 C 06/10/16 82.5 0.00 0.79
TWX 160610C00083000 C 06/10/16 83.0 0.00 2.19
TWX 160610C00083500 C 06/10/16 83.5 0.00 2.17
TWX 160610C00084000 C 06/10/16 84.0 0.00 1.87
TWX 160610C00085000 C 06/10/16 85.0 0.00 0.11
TWX 160610C00086000 C 06/10/16 86.0 0.00 2.13
TWX 160610C00090000 C 06/10/16 90.0 0.00 1.12
TWX 160610C00095000 C 06/10/16 95.0 0.00 0.67
TWX 160610P00055000 P 06/10/16 55.0 0.00 1.23
TWX 160610P00060000 P 06/10/16 60.0 0.01 0.24
TWX 160610P00065000 P 06/10/16 65.0 0.06 0.34
TWX 160610P00067500 P 06/10/16 67.5 0.11 0.85
TWX 160610P00068000 P 06/10/16 68.0 0.00 2.37
TWX 160610P00068500 P 06/10/16 68.5 0.38 2.42
TWX 160610P00069000 P 06/10/16 69.0 0.52 1.28
TWX 160610P00069500 P 06/10/16 69.5 0.59 1.28
TWX 160610P00070000 P 06/10/16 70.0 0.66 0.98
TWX 160610P00070500 P 06/10/16 70.5 0.77 1.30
TWX 160610P00071000 P 06/10/16 71.0 0.86 1.37
TWX 160610P00071500 P 06/10/16 71.5 0.98 1.53
TWX 160610P00072000 P 06/10/16 72.0 1.11 1.63
TWX 160610P00072500 P 06/10/16 72.5 1.27 1.54
TWX 160610P00073000 P 06/10/16 73.0 1.40 2.02
TWX 160610P00073500 P 06/10/16 73.5 1.58 2.25
TWX 160610P00074000 P 06/10/16 74.0 1.84 2.42
TWX 160610P00074500 P 06/10/16 74.5 2.00 2.72
TWX 160610P00075000 P 06/10/16 75.0 2.31 2.90
TWX 160610P00075500 P 06/10/16 75.5 2.59 3.20
TWX 160610P00076000 P 06/10/16 76.0 2.84 3.55
TWX 160610P00076500 P 06/10/16 76.5 3.15 3.90
TWX 160610P00077000 P 06/10/16 77.0 3.50 4.25
TWX 160610P00077500 P 06/10/16 77.5 3.60 4.50
TWX 160610P00078000 P 06/10/16 78.0 3.75 5.10
TWX 160610P00078500 P 06/10/16 78.5 3.80 5.65
TWX 160610P00079000 P 06/10/16 79.0 3.50 6.15
TWX 160610P00079500 P 06/10/16 79.5 3.90 6.40
TWX 160610P00080000 P 06/10/16 80.0 4.40 6.75
TWX 160610P00080500 P 06/10/16 80.5 4.95 7.30
TWX 160610P00081000 P 06/10/16 81.0 5.40 8.25
TWX 160610P00081500 P 06/10/16 81.5 5.80 8.80
TWX 160610P00082000 P 06/10/16 82.0 6.30 9.30
TWX 160610P00082500 P 06/10/16 82.5 6.70 9.70
TWX 160610P00083000 P 06/10/16 83.0 7.35 10.15
TWX 160610P00083500 P 06/10/16 83.5 7.70 11.25
TWX 160610P00084000 P 06/10/16 84.0 8.10 11.40
TWX 160610P00085000 P 06/10/16 85.0 9.10 12.05
TWX 160610P00086000 P 06/10/16 86.0 10.10 13.20
TWX 160610P00090000 P 06/10/16 90.0 13.55 17.75
TWX 160610P00095000 P 06/10/16 95.0 18.45 22.95
TWX 160617C00037500 C 06/17/16 37.5 36.05 38.55
TWX 160617C00040000 C 06/17/16 40.0 33.00 36.45
TWX 160617C00042500 C 06/17/16 42.5 30.90 33.85
TWX 160617C00045000 C 06/17/16 45.0 28.00 31.40
TWX 160617C00050000 C 06/17/16 50.0 23.00 26.45
TWX 160617C00055000 C 06/17/16 55.0 18.25 21.35
TWX 160617C00060000 C 06/17/16 60.0 13.45 16.10
TWX 160617C00065000 C 06/17/16 65.0 8.85 11.45
TWX 160617C00067500 C 06/17/16 67.5 7.00 8.05
TWX 160617C00070000 C 06/17/16 70.0 5.15 5.55
TWX 160617C00072500 C 06/17/16 72.5 3.45 3.65
TWX 160617C00075000 C 06/17/16 75.0 2.05 2.10
TWX 160617C00077500 C 06/17/16 77.5 1.06 1.09
TWX 160617C00080000 C 06/17/16 80.0 0.48 0.52
TWX 160617C00082500 C 06/17/16 82.5 0.20 0.25
TWX 160617C00085000 C 06/17/16 85.0 0.06 0.12
TWX 160617C00090000 C 06/17/16 90.0 0.00 0.09
TWX 160617C00095000 C 06/17/16 95.0 0.00 0.07
TWX 160617C00100000 C 06/17/16 100.0 0.00 0.07
TWX 160617C00105000 C 06/17/16 105.0 0.00 0.06
TWX 160617C00110000 C 06/17/16 110.0 0.00 0.05
TWX 160617P00037500 P 06/17/16 37.5 0.00 0.06
TWX 160617P00040000 P 06/17/16 40.0 0.00 0.06
TWX 160617P00042500 P 06/17/16 42.5 0.00 0.07
TWX 160617P00045000 P 06/17/16 45.0 0.00 0.07
TWX 160617P00050000 P 06/17/16 50.0 0.00 0.08
TWX 160617P00055000 P 06/17/16 55.0 0.04 0.08
TWX 160617P00060000 P 06/17/16 60.0 0.10 0.15
TWX 160617P00065000 P 06/17/16 65.0 0.26 0.35
TWX 160617P00067500 P 06/17/16 67.5 0.45 0.53
TWX 160617P00070000 P 06/17/16 70.0 0.83 0.92
TWX 160617P00072500 P 06/17/16 72.5 1.48 1.56
TWX 160617P00075000 P 06/17/16 75.0 2.54 2.64
TWX 160617P00077500 P 06/17/16 77.5 4.00 4.20
TWX 160617P00080000 P 06/17/16 80.0 5.75 6.80
TWX 160617P00082500 P 06/17/16 82.5 6.70 9.10
TWX 160617P00085000 P 06/17/16 85.0 9.70 11.40
TWX 160617P00090000 P 06/17/16 90.0 14.25 16.70
TWX 160617P00095000 P 06/17/16 95.0 18.85 22.15
TWX 160617P00100000 P 06/17/16 100.0 23.90 26.95
TWX 160617P00105000 P 06/17/16 105.0 29.00 31.85
TWX 160617P00110000 P 06/17/16 110.0 34.20 36.85
TWX 160715C00030000 C 07/15/16 30.0 42.85 46.40
TWX 160715C00032500 C 07/15/16 32.5 40.35 43.90
TWX 160715C00035000 C 07/15/16 35.0 37.95 41.40
TWX 160715C00037500 C 07/15/16 37.5 35.60 39.00
TWX 160715C00040000 C 07/15/16 40.0 33.15 36.35
TWX 160715C00042500 C 07/15/16 42.5 30.85 33.95
TWX 160715C00045000 C 07/15/16 45.0 27.35 31.25
TWX 160715C00047500 C 07/15/16 47.5 25.20 29.00
TWX 160715C00050000 C 07/15/16 50.0 23.85 26.50
TWX 160715C00052500 C 07/15/16 52.5 20.50 24.00
TWX 160715C00055000 C 07/15/16 55.0 18.20 21.35
TWX 160715C00057500 C 07/15/16 57.5 16.05 18.85
TWX 160715C00060000 C 07/15/16 60.0 13.45 16.30
TWX 160715C00062500 C 07/15/16 62.5 11.25 14.00
TWX 160715C00065000 C 07/15/16 65.0 9.20 11.60
TWX 160715C00067500 C 07/15/16 67.5 7.10 9.50
TWX 160715C00070000 C 07/15/16 70.0 5.75 6.00
TWX 160715C00072500 C 07/15/16 72.5 4.05 4.25
TWX 160715C00075000 C 07/15/16 75.0 2.69 2.75
TWX 160715C00077500 C 07/15/16 77.5 1.64 1.69
TWX 160715C00080000 C 07/15/16 80.0 0.92 0.97
TWX 160715C00082500 C 07/15/16 82.5 0.48 0.53
TWX 160715C00085000 C 07/15/16 85.0 0.23 0.29
TWX 160715C00090000 C 07/15/16 90.0 0.03 0.13
TWX 160715C00095000 C 07/15/16 95.0 0.00 0.26
TWX 160715C00100000 C 07/15/16 100.0 0.00 0.07
TWX 160715C00105000 C 07/15/16 105.0 0.00 0.25
TWX 160715P00030000 P 07/15/16 30.0 0.00 0.06
TWX 160715P00032500 P 07/15/16 32.5 0.00 0.07
TWX 160715P00035000 P 07/15/16 35.0 0.00 0.07
TWX 160715P00037500 P 07/15/16 37.5 0.00 0.08
TWX 160715P00040000 P 07/15/16 40.0 0.00 0.08
TWX 160715P00042500 P 07/15/16 42.5 0.00 0.09
TWX 160715P00045000 P 07/15/16 45.0 0.00 0.10
TWX 160715P00047500 P 07/15/16 47.5 0.01 0.12
TWX 160715P00050000 P 07/15/16 50.0 0.06 0.10
TWX 160715P00052500 P 07/15/16 52.5 0.04 0.17
TWX 160715P00055000 P 07/15/16 55.0 0.08 0.18
TWX 160715P00057500 P 07/15/16 57.5 0.14 0.26
TWX 160715P00060000 P 07/15/16 60.0 0.22 0.32
TWX 160715P00062500 P 07/15/16 62.5 0.32 0.43
TWX 160715P00065000 P 07/15/16 65.0 0.51 0.61
TWX 160715P00067500 P 07/15/16 67.5 0.84 0.96
TWX 160715P00070000 P 07/15/16 70.0 1.33 1.38
TWX 160715P00072500 P 07/15/16 72.5 2.10 2.16
TWX 160715P00075000 P 07/15/16 75.0 3.15 3.30
TWX 160715P00077500 P 07/15/16 77.5 4.55 4.75
TWX 160715P00080000 P 07/15/16 80.0 6.35 6.55
TWX 160715P00082500 P 07/15/16 82.5 7.20 8.90
TWX 160715P00085000 P 07/15/16 85.0 9.70 11.40
TWX 160715P00090000 P 07/15/16 90.0 14.15 16.80
TWX 160715P00095000 P 07/15/16 95.0 19.05 22.15
TWX 160715P00100000 P 07/15/16 100.0 23.65 27.15
TWX 160715P00105000 P 07/15/16 105.0 28.95 31.80
TWX 161021C00032500 C 10/21/16 32.5 39.90 44.35
TWX 161021C00035000 C 10/21/16 35.0 37.45 41.45
TWX 161021C00037500 C 10/21/16 37.5 35.00 39.20
TWX 161021C00040000 C 10/21/16 40.0 32.35 36.40
TWX 161021C00042500 C 10/21/16 42.5 29.95 34.20
TWX 161021C00045000 C 10/21/16 45.0 27.50 31.45
TWX 161021C00047500 C 10/21/16 47.5 25.05 29.35
TWX 161021C00050000 C 10/21/16 50.0 23.10 26.70
TWX 161021C00055000 C 10/21/16 55.0 18.50 21.80
TWX 161021C00057500 C 10/21/16 57.5 16.35 19.40
TWX 161021C00060000 C 10/21/16 60.0 14.55 17.05
TWX 161021C00062500 C 10/21/16 62.5 12.25 14.75
TWX 161021C00065000 C 10/21/16 65.0 10.05 12.75
TWX 161021C00067500 C 10/21/16 67.5 8.85 9.45
TWX 161021C00070000 C 10/21/16 70.0 7.35 7.55
TWX 161021C00072500 C 10/21/16 72.5 5.80 5.95
TWX 161021C00075000 C 10/21/16 75.0 4.40 4.60
TWX 161021C00077500 C 10/21/16 77.5 3.25 3.40
TWX 161021C00080000 C 10/21/16 80.0 2.38 2.51
TWX 161021C00082500 C 10/21/16 82.5 1.67 1.79
TWX 161021C00085000 C 10/21/16 85.0 1.13 1.33
TWX 161021C00090000 C 10/21/16 90.0 0.42 0.57
TWX 161021C00095000 C 10/21/16 95.0 0.17 0.27
TWX 161021C00100000 C 10/21/16 100.0 0.02 0.14
TWX 161021C00105000 C 10/21/16 105.0 0.00 0.10
TWX 161021P00032500 P 10/21/16 32.5 0.02 0.12
TWX 161021P00035000 P 10/21/16 35.0 0.04 0.14
TWX 161021P00037500 P 10/21/16 37.5 0.07 0.17
TWX 161021P00040000 P 10/21/16 40.0 0.09 0.20
TWX 161021P00042500 P 10/21/16 42.5 0.13 0.25
TWX 161021P00045000 P 10/21/16 45.0 0.19 0.28
TWX 161021P00047500 P 10/21/16 47.5 0.25 0.35
TWX 161021P00050000 P 10/21/16 50.0 0.33 0.42
TWX 161021P00055000 P 10/21/16 55.0 0.56 0.69
TWX 161021P00057500 P 10/21/16 57.5 0.75 0.88
TWX 161021P00060000 P 10/21/16 60.0 0.99 1.13
TWX 161021P00062500 P 10/21/16 62.5 1.32 1.46
TWX 161021P00065000 P 10/21/16 65.0 1.72 1.90
TWX 161021P00067500 P 10/21/16 67.5 2.35 2.47
TWX 161021P00070000 P 10/21/16 70.0 3.05 3.25
TWX 161021P00072500 P 10/21/16 72.5 4.00 4.20
TWX 161021P00075000 P 10/21/16 75.0 5.15 5.35
TWX 161021P00077500 P 10/21/16 77.5 6.50 6.70
TWX 161021P00080000 P 10/21/16 80.0 8.05 8.30
TWX 161021P00082500 P 10/21/16 82.5 9.85 10.10
TWX 161021P00085000 P 10/21/16 85.0 11.75 12.45
TWX 161021P00090000 P 10/21/16 90.0 14.70 17.30
TWX 161021P00095000 P 10/21/16 95.0 19.30 22.20
TWX 161021P00100000 P 10/21/16 100.0 24.00 27.50
TWX 161021P00105000 P 10/21/16 105.0 29.15 32.25
TWX 170120C00030000 C 01/20/17 30.0 42.35 46.65
TWX 170120C00032500 C 01/20/17 32.5 39.90 44.25
TWX 170120C00035000 C 01/20/17 35.0 37.65 41.50
TWX 170120C00037500 C 01/20/17 37.5 34.90 39.25
TWX 170120C00040000 C 01/20/17 40.0 32.45 36.60
TWX 170120C00042500 C 01/20/17 42.5 30.75 33.75
TWX 170120C00045000 C 01/20/17 45.0 27.50 31.45
TWX 170120C00047500 C 01/20/17 47.5 25.70 29.20
TWX 170120C00050000 C 01/20/17 50.0 23.55 26.40
TWX 170120C00052500 C 01/20/17 52.5 21.45 24.40
TWX 170120C00055000 C 01/20/17 55.0 19.20 21.95
TWX 170120C00057500 C 01/20/17 57.5 17.10 19.65
TWX 170120C00060000 C 01/20/17 60.0 15.05 17.60
TWX 170120C00062500 C 01/20/17 62.5 13.10 15.15
TWX 170120C00065000 C 01/20/17 65.0 11.75 12.15
TWX 170120C00067500 C 01/20/17 67.5 10.00 10.30
TWX 170120C00070000 C 01/20/17 70.0 8.40 8.65
TWX 170120C00072500 C 01/20/17 72.5 6.70 7.15
TWX 170120C00075000 C 01/20/17 75.0 5.55 5.80
TWX 170120C00077500 C 01/20/17 77.5 4.40 4.65
TWX 170120C00080000 C 01/20/17 80.0 3.40 3.65
TWX 170120C00082500 C 01/20/17 82.5 2.54 2.79
TWX 170120C00085000 C 01/20/17 85.0 1.89 2.16
TWX 170120C00087500 C 01/20/17 87.5 1.39 1.59
TWX 170120C00090000 C 01/20/17 90.0 0.98 1.12
TWX 170120C00092500 C 01/20/17 92.5 0.67 0.90
TWX 170120C00095000 C 01/20/17 95.0 0.47 0.61
TWX 170120C00097500 C 01/20/17 97.5 0.33 0.46
TWX 170120C00100000 C 01/20/17 100.0 0.23 0.34
TWX 170120C00105000 C 01/20/17 105.0 0.08 0.19
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.14
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.12
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.26
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.22
TWX 170120P00030000 P 01/20/17 30.0 0.08 0.18
TWX 170120P00032500 P 01/20/17 32.5 0.12 0.22
TWX 170120P00035000 P 01/20/17 35.0 0.16 0.26
TWX 170120P00037500 P 01/20/17 37.5 0.22 0.33
TWX 170120P00040000 P 01/20/17 40.0 0.29 0.41
TWX 170120P00042500 P 01/20/17 42.5 0.36 0.49
TWX 170120P00045000 P 01/20/17 45.0 0.46 0.60
TWX 170120P00047500 P 01/20/17 47.5 0.58 0.72
TWX 170120P00050000 P 01/20/17 50.0 0.70 0.85
TWX 170120P00052500 P 01/20/17 52.5 0.88 1.04
TWX 170120P00055000 P 01/20/17 55.0 1.05 1.29
TWX 170120P00057500 P 01/20/17 57.5 1.37 1.60
TWX 170120P00060000 P 01/20/17 60.0 1.74 1.98
TWX 170120P00062500 P 01/20/17 62.5 2.22 2.43
TWX 170120P00065000 P 01/20/17 65.0 2.78 3.05
TWX 170120P00067500 P 01/20/17 67.5 3.55 3.75
TWX 170120P00070000 P 01/20/17 70.0 4.35 4.60
TWX 170120P00072500 P 01/20/17 72.5 5.40 5.60
TWX 170120P00075000 P 01/20/17 75.0 6.55 6.75
TWX 170120P00077500 P 01/20/17 77.5 7.90 8.10
TWX 170120P00080000 P 01/20/17 80.0 9.40 9.60
TWX 170120P00082500 P 01/20/17 82.5 10.85 11.30
TWX 170120P00085000 P 01/20/17 85.0 12.85 13.15
TWX 170120P00087500 P 01/20/17 87.5 14.70 15.10
TWX 170120P00090000 P 01/20/17 90.0 15.55 18.05
TWX 170120P00092500 P 01/20/17 92.5 17.55 20.05
TWX 170120P00095000 P 01/20/17 95.0 19.90 22.60
TWX 170120P00097500 P 01/20/17 97.5 22.10 24.90
TWX 170120P00100000 P 01/20/17 100.0 24.50 27.30
TWX 170120P00105000 P 01/20/17 105.0 28.95 32.45
TWX 170120P00110000 P 01/20/17 110.0 33.85 37.30
TWX 170120P00115000 P 01/20/17 115.0 38.75 42.40
TWX 170120P00120000 P 01/20/17 120.0 43.55 47.45
TWX 170120P00125000 P 01/20/17 125.0 48.60 52.35
TWX 180119C00030000 C 01/19/18 30.0 42.30 46.50
TWX 180119C00032500 C 01/19/18 32.5 39.90 44.00
TWX 180119C00035000 C 01/19/18 35.0 37.30 41.50
TWX 180119C00037500 C 01/19/18 37.5 34.90 39.00
TWX 180119C00040000 C 01/19/18 40.0 32.50 36.50
TWX 180119C00042500 C 01/19/18 42.5 30.00 34.45
TWX 180119C00045000 C 01/19/18 45.0 27.70 31.95
TWX 180119C00047500 C 01/19/18 47.5 25.75 30.00
TWX 180119C00050000 C 01/19/18 50.0 24.00 27.40
TWX 180119C00052500 C 01/19/18 52.5 22.50 25.40
TWX 180119C00055000 C 01/19/18 55.0 20.30 23.40
TWX 180119C00057500 C 01/19/18 57.5 18.50 21.40
TWX 180119C00060000 C 01/19/18 60.0 17.45 17.90
TWX 180119C00062500 C 01/19/18 62.5 15.60 16.10
TWX 180119C00065000 C 01/19/18 65.0 14.05 14.45
TWX 180119C00067500 C 01/19/18 67.5 12.45 12.85
TWX 180119C00070000 C 01/19/18 70.0 11.05 11.70
TWX 180119C00072500 C 01/19/18 72.5 9.75 10.10
TWX 180119C00075000 C 01/19/18 75.0 8.45 8.85
TWX 180119C00077500 C 01/19/18 77.5 7.35 7.75
TWX 180119C00080000 C 01/19/18 80.0 6.35 7.05
TWX 180119C00082500 C 01/19/18 82.5 5.30 5.80
TWX 180119C00085000 C 01/19/18 85.0 4.60 5.20
TWX 180119C00090000 C 01/19/18 90.0 3.05 3.50
TWX 180119C00095000 C 01/19/18 95.0 2.12 2.47
TWX 180119C00100000 C 01/19/18 100.0 1.29 2.23
TWX 180119C00105000 C 01/19/18 105.0 0.19 1.61
TWX 180119C00110000 C 01/19/18 110.0 0.25 1.06
TWX 180119C00115000 C 01/19/18 115.0 0.22 0.83
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.68
TWX 180119P00032500 P 01/19/18 32.5 0.01 0.87
TWX 180119P00035000 P 01/19/18 35.0 0.10 1.01
TWX 180119P00037500 P 01/19/18 37.5 0.40 1.19
TWX 180119P00040000 P 01/19/18 40.0 0.35 1.40
TWX 180119P00042500 P 01/19/18 42.5 0.49 1.58
TWX 180119P00045000 P 01/19/18 45.0 1.30 1.87
TWX 180119P00047500 P 01/19/18 47.5 1.01 2.19
TWX 180119P00050000 P 01/19/18 50.0 1.31 2.58
TWX 180119P00052500 P 01/19/18 52.5 1.80 3.05
TWX 180119P00055000 P 01/19/18 55.0 2.65 3.30
TWX 180119P00057500 P 01/19/18 57.5 3.50 3.85
TWX 180119P00060000 P 01/19/18 60.0 4.20 4.60
TWX 180119P00062500 P 01/19/18 62.5 4.90 5.30
TWX 180119P00065000 P 01/19/18 65.0 5.80 6.15
TWX 180119P00067500 P 01/19/18 67.5 6.65 7.05
TWX 180119P00070000 P 01/19/18 70.0 7.75 8.15
TWX 180119P00072500 P 01/19/18 72.5 8.80 9.40
TWX 180119P00075000 P 01/19/18 75.0 10.00 10.50
TWX 180119P00077500 P 01/19/18 77.5 11.35 11.95
TWX 180119P00080000 P 01/19/18 80.0 12.75 13.30
TWX 180119P00082500 P 01/19/18 82.5 14.50 14.95
TWX 180119P00085000 P 01/19/18 85.0 15.95 16.45
TWX 180119P00090000 P 01/19/18 90.0 19.55 20.10
TWX 180119P00095000 P 01/19/18 95.0 23.45 23.90
TWX 180119P00100000 P 01/19/18 100.0 25.90 29.00
TWX 180119P00105000 P 01/19/18 105.0 30.30 33.20
TWX 180119P00110000 P 01/19/18 110.0 34.50 39.00
TWX 180119P00115000 P 01/19/18 115.0 39.50 43.80

OPRA data is delayed 15 minutes.