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 (2016-11-04)Premium Content

Time Warner (TWX)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 161209C00075000 C 12/09/16 75.0 17.20 20.55
TWX 161209C00076500 C 12/09/16 76.5 14.90 19.50
TWX 161209C00077000 C 12/09/16 77.0 14.45 19.00
TWX 161209C00077500 C 12/09/16 77.5 13.90 18.50
TWX 161209C00078000 C 12/09/16 78.0 13.45 18.00
TWX 161209C00078500 C 12/09/16 78.5 12.90 17.50
TWX 161209C00079000 C 12/09/16 79.0 12.45 17.00
TWX 161209C00079500 C 12/09/16 79.5 11.90 16.50
TWX 161209C00080000 C 12/09/16 80.0 11.45 16.00
TWX 161209C00080500 C 12/09/16 80.5 11.10 15.60
TWX 161209C00081000 C 12/09/16 81.0 10.45 15.00
TWX 161209C00081500 C 12/09/16 81.5 9.95 14.50
TWX 161209C00082000 C 12/09/16 82.0 9.50 14.00
TWX 161209C00082500 C 12/09/16 82.5 9.05 13.50
TWX 161209C00083000 C 12/09/16 83.0 8.60 13.15
TWX 161209C00083500 C 12/09/16 83.5 7.95 12.50
TWX 161209C00084000 C 12/09/16 84.0 7.55 12.20
TWX 161209C00084500 C 12/09/16 84.5 6.95 11.50
TWX 161209C00085000 C 12/09/16 85.0 6.50 11.15
TWX 161209C00085500 C 12/09/16 85.5 6.00 10.60
TWX 161209C00086000 C 12/09/16 86.0 5.50 10.15
TWX 161209C00086500 C 12/09/16 86.5 5.05 9.45
TWX 161209C00087000 C 12/09/16 87.0 4.50 9.20
TWX 161209C00087500 C 12/09/16 87.5 4.05 8.50
TWX 161209C00088000 C 12/09/16 88.0 3.60 8.20
TWX 161209C00088500 C 12/09/16 88.5 3.00 7.60
TWX 161209C00089000 C 12/09/16 89.0 2.50 6.95
TWX 161209C00089500 C 12/09/16 89.5 2.00 6.40
TWX 161209C00090000 C 12/09/16 90.0 1.55 6.20
TWX 161209C00090500 C 12/09/16 90.5 0.95 4.00
TWX 161209C00091000 C 12/09/16 91.0 2.25 3.50
TWX 161209C00091500 C 12/09/16 91.5 1.79 3.05
TWX 161209C00092000 C 12/09/16 92.0 1.42 2.60
TWX 161209C00092500 C 12/09/16 92.5 1.15 2.17
TWX 161209C00093000 C 12/09/16 93.0 0.90 1.72
TWX 161209C00093500 C 12/09/16 93.5 0.65 1.36
TWX 161209C00094000 C 12/09/16 94.0 0.51 0.99
TWX 161209C00094500 C 12/09/16 94.5 0.28 0.70
TWX 161209C00095000 C 12/09/16 95.0 0.25 0.80
TWX 161209C00095500 C 12/09/16 95.5 0.15 0.57
TWX 161209C00096000 C 12/09/16 96.0 0.11 0.45
TWX 161209C00096500 C 12/09/16 96.5 0.08 0.37
TWX 161209C00097000 C 12/09/16 97.0 0.06 0.30
TWX 161209C00097500 C 12/09/16 97.5 0.03 0.25
TWX 161209C00098000 C 12/09/16 98.0 0.01 0.25
TWX 161209C00098500 C 12/09/16 98.5 0.00 0.25
TWX 161209C00099000 C 12/09/16 99.0 0.00 0.25
TWX 161209C00100000 C 12/09/16 100.0 0.00 0.22
TWX 161209C00101000 C 12/09/16 101.0 0.00 0.25
TWX 161209C00102000 C 12/09/16 102.0 0.00 0.25
TWX 161209C00103000 C 12/09/16 103.0 0.00 0.25
TWX 161209C00104000 C 12/09/16 104.0 0.00 0.25
TWX 161209C00105000 C 12/09/16 105.0 0.00 0.25
TWX 161209C00106000 C 12/09/16 106.0 0.00 1.45
TWX 161209C00107000 C 12/09/16 107.0 0.00 2.11
TWX 161209C00110000 C 12/09/16 110.0 0.00 2.13
TWX 161209C00115000 C 12/09/16 115.0 0.00 2.12
TWX 161209P00075000 P 12/09/16 75.0 0.00 2.13
TWX 161209P00076500 P 12/09/16 76.5 0.00 2.13
TWX 161209P00077000 P 12/09/16 77.0 0.00 2.13
TWX 161209P00077500 P 12/09/16 77.5 0.00 2.13
TWX 161209P00078000 P 12/09/16 78.0 0.00 2.13
TWX 161209P00078500 P 12/09/16 78.5 0.00 2.13
TWX 161209P00079000 P 12/09/16 79.0 0.00 2.12
TWX 161209P00079500 P 12/09/16 79.5 0.00 2.13
TWX 161209P00080000 P 12/09/16 80.0 0.00 0.15
TWX 161209P00080500 P 12/09/16 80.5 0.00 2.13
TWX 161209P00081000 P 12/09/16 81.0 0.00 2.13
TWX 161209P00081500 P 12/09/16 81.5 0.00 2.12
TWX 161209P00082000 P 12/09/16 82.0 0.00 2.11
TWX 161209P00082500 P 12/09/16 82.5 0.00 1.40
TWX 161209P00083000 P 12/09/16 83.0 0.00 2.13
TWX 161209P00083500 P 12/09/16 83.5 0.00 2.13
TWX 161209P00084000 P 12/09/16 84.0 0.00 2.13
TWX 161209P00084500 P 12/09/16 84.5 0.00 2.13
TWX 161209P00085000 P 12/09/16 85.0 0.00 2.12
TWX 161209P00085500 P 12/09/16 85.5 0.00 2.13
TWX 161209P00086000 P 12/09/16 86.0 0.00 2.13
TWX 161209P00086500 P 12/09/16 86.5 0.00 0.25
TWX 161209P00087000 P 12/09/16 87.0 0.00 0.25
TWX 161209P00087500 P 12/09/16 87.5 0.00 0.18
TWX 161209P00088000 P 12/09/16 88.0 0.00 0.25
TWX 161209P00088500 P 12/09/16 88.5 0.00 0.25
TWX 161209P00089000 P 12/09/16 89.0 0.00 0.24
TWX 161209P00089500 P 12/09/16 89.5 0.00 0.25
TWX 161209P00090000 P 12/09/16 90.0 0.00 0.25
TWX 161209P00090500 P 12/09/16 90.5 0.00 0.25
TWX 161209P00091000 P 12/09/16 91.0 0.02 0.24
TWX 161209P00091500 P 12/09/16 91.5 0.05 0.35
TWX 161209P00092000 P 12/09/16 92.0 0.11 0.53
TWX 161209P00092500 P 12/09/16 92.5 0.18 0.65
TWX 161209P00093000 P 12/09/16 93.0 0.26 0.70
TWX 161209P00093500 P 12/09/16 93.5 0.40 1.10
TWX 161209P00094000 P 12/09/16 94.0 0.64 1.40
TWX 161209P00094500 P 12/09/16 94.5 0.90 1.85
TWX 161209P00095000 P 12/09/16 95.0 1.23 2.15
TWX 161209P00095500 P 12/09/16 95.5 1.61 2.70
TWX 161209P00096000 P 12/09/16 96.0 2.00 3.10
TWX 161209P00096500 P 12/09/16 96.5 2.39 3.65
TWX 161209P00097000 P 12/09/16 97.0 2.83 4.10
TWX 161209P00097500 P 12/09/16 97.5 2.91 4.60
TWX 161209P00098000 P 12/09/16 98.0 2.05 6.55
TWX 161209P00098500 P 12/09/16 98.5 2.50 7.00
TWX 161209P00099000 P 12/09/16 99.0 3.00 7.45
TWX 161209P00100000 P 12/09/16 100.0 4.00 8.40
TWX 161209P00101000 P 12/09/16 101.0 5.15 9.35
TWX 161209P00102000 P 12/09/16 102.0 6.00 10.50
TWX 161209P00103000 P 12/09/16 103.0 7.15 11.50
TWX 161209P00104000 P 12/09/16 104.0 8.00 12.50
TWX 161209P00105000 P 12/09/16 105.0 9.15 13.60
TWX 161209P00106000 P 12/09/16 106.0 10.00 14.50
TWX 161209P00107000 P 12/09/16 107.0 11.20 15.50
TWX 161209P00110000 P 12/09/16 110.0 14.00 18.60
TWX 161209P00115000 P 12/09/16 115.0 19.20 22.85
TWX 161216C00040000 C 12/16/16 40.0 51.70 56.15
TWX 161216C00042500 C 12/16/16 42.5 49.30 53.55
TWX 161216C00045000 C 12/16/16 45.0 46.70 51.15
TWX 161216C00050000 C 12/16/16 50.0 41.70 46.05
TWX 161216C00055000 C 12/16/16 55.0 36.85 41.10
TWX 161216C00060000 C 12/16/16 60.0 31.75 36.10
TWX 161216C00065000 C 12/16/16 65.0 26.35 31.00
TWX 161216C00067500 C 12/16/16 67.5 23.90 28.50
TWX 161216C00070000 C 12/16/16 70.0 21.40 26.00
TWX 161216C00071000 C 12/16/16 71.0 20.30 25.00
TWX 161216C00072000 C 12/16/16 72.0 19.30 24.00
TWX 161216C00072500 C 12/16/16 72.5 18.90 23.50
TWX 161216C00073000 C 12/16/16 73.0 18.35 23.00
TWX 161216C00074000 C 12/16/16 74.0 17.30 22.00
TWX 161216C00075000 C 12/16/16 75.0 17.45 20.60
TWX 161216C00075500 C 12/16/16 75.5 15.90 20.50
TWX 161216C00076000 C 12/16/16 76.0 15.30 19.90
TWX 161216C00076500 C 12/16/16 76.5 14.90 19.50
TWX 161216C00077000 C 12/16/16 77.0 14.45 19.00
TWX 161216C00077500 C 12/16/16 77.5 13.90 18.50
TWX 161216C00078000 C 12/16/16 78.0 13.30 18.00
TWX 161216C00078500 C 12/16/16 78.5 12.90 17.50
TWX 161216C00079000 C 12/16/16 79.0 12.30 17.00
TWX 161216C00079500 C 12/16/16 79.5 11.90 16.50
TWX 161216C00080000 C 12/16/16 80.0 11.65 16.00
TWX 161216C00080500 C 12/16/16 80.5 10.95 15.50
TWX 161216C00081000 C 12/16/16 81.0 10.60 15.00
TWX 161216C00081500 C 12/16/16 81.5 10.10 14.60
TWX 161216C00082000 C 12/16/16 82.0 9.60 14.20
TWX 161216C00082500 C 12/16/16 82.5 10.55 13.15
TWX 161216C00083000 C 12/16/16 83.0 8.70 13.00
TWX 161216C00083500 C 12/16/16 83.5 8.35 12.70
TWX 161216C00084000 C 12/16/16 84.0 8.00 12.20
TWX 161216C00084500 C 12/16/16 84.5 7.00 11.50
TWX 161216C00085000 C 12/16/16 85.0 7.55 10.60
TWX 161216C00085500 C 12/16/16 85.5 6.15 10.70
TWX 161216C00086000 C 12/16/16 86.0 6.00 10.20
TWX 161216C00086500 C 12/16/16 86.5 4.95 9.20
TWX 161216C00087000 C 12/16/16 87.0 4.50 8.90
TWX 161216C00087500 C 12/16/16 87.5 5.75 6.65
TWX 161216C00088000 C 12/16/16 88.0 3.50 8.05
TWX 161216C00088500 C 12/16/16 88.5 3.00 7.35
TWX 161216C00089000 C 12/16/16 89.0 2.50 6.90
TWX 161216C00089500 C 12/16/16 89.5 1.95 5.05
TWX 161216C00090000 C 12/16/16 90.0 3.50 4.30
TWX 161216C00090500 C 12/16/16 90.5 2.81 4.10
TWX 161216C00091000 C 12/16/16 91.0 2.65 3.65
TWX 161216C00091500 C 12/16/16 91.5 2.10 3.20
TWX 161216C00092000 C 12/16/16 92.0 1.85 2.77
TWX 161216C00092500 C 12/16/16 92.5 1.50 2.10
TWX 161216C00093000 C 12/16/16 93.0 1.14 2.23
TWX 161216C00093500 C 12/16/16 93.5 0.89 1.92
TWX 161216C00094000 C 12/16/16 94.0 0.75 1.35
TWX 161216C00094500 C 12/16/16 94.5 0.52 1.32
TWX 161216C00095000 C 12/16/16 95.0 0.40 0.94
TWX 161216C00095500 C 12/16/16 95.5 0.33 0.84
TWX 161216C00096000 C 12/16/16 96.0 0.27 0.72
TWX 161216C00096500 C 12/16/16 96.5 0.19 0.70
TWX 161216C00097000 C 12/16/16 97.0 0.09 0.52
TWX 161216C00097500 C 12/16/16 97.5 0.08 0.50
TWX 161216C00098000 C 12/16/16 98.0 0.05 0.40
TWX 161216C00098500 C 12/16/16 98.5 0.04 0.34
TWX 161216C00099000 C 12/16/16 99.0 0.03 0.30
TWX 161216C00099500 C 12/16/16 99.5 0.02 0.27
TWX 161216C00100000 C 12/16/16 100.0 0.07 0.20
TWX 161216C00101000 C 12/16/16 101.0 0.01 0.25
TWX 161216C00102000 C 12/16/16 102.0 0.00 0.25
TWX 161216C00103000 C 12/16/16 103.0 0.00 0.25
TWX 161216C00104000 C 12/16/16 104.0 0.00 0.25
TWX 161216C00105000 C 12/16/16 105.0 0.00 0.25
TWX 161216C00106000 C 12/16/16 106.0 0.00 0.25
TWX 161216C00107000 C 12/16/16 107.0 0.00 0.25
TWX 161216C00108000 C 12/16/16 108.0 0.00 0.25
TWX 161216C00109000 C 12/16/16 109.0 0.00 0.25
TWX 161216C00110000 C 12/16/16 110.0 0.00 1.40
TWX 161216C00115000 C 12/16/16 115.0 0.00 0.15
TWX 161216C00120000 C 12/16/16 120.0 0.00 2.12
TWX 161216C00125000 C 12/16/16 125.0 0.00 2.12
TWX 161216P00040000 P 12/16/16 40.0 0.00 4.75
TWX 161216P00042500 P 12/16/16 42.5 0.00 4.75
TWX 161216P00045000 P 12/16/16 45.0 0.00 2.11
TWX 161216P00050000 P 12/16/16 50.0 0.00 0.01
TWX 161216P00055000 P 12/16/16 55.0 0.00 0.02
TWX 161216P00060000 P 12/16/16 60.0 0.00 0.01
TWX 161216P00065000 P 12/16/16 65.0 0.00 2.11
TWX 161216P00067500 P 12/16/16 67.5 0.00 0.05
TWX 161216P00070000 P 12/16/16 70.0 0.00 2.13
TWX 161216P00071000 P 12/16/16 71.0 0.00 2.13
TWX 161216P00072000 P 12/16/16 72.0 0.00 2.13
TWX 161216P00072500 P 12/16/16 72.5 0.00 0.05
TWX 161216P00073000 P 12/16/16 73.0 0.00 2.13
TWX 161216P00074000 P 12/16/16 74.0 0.00 2.13
TWX 161216P00075000 P 12/16/16 75.0 0.00 1.75
TWX 161216P00075500 P 12/16/16 75.5 0.00 2.13
TWX 161216P00076000 P 12/16/16 76.0 0.00 2.12
TWX 161216P00076500 P 12/16/16 76.5 0.00 2.13
TWX 161216P00077000 P 12/16/16 77.0 0.00 2.13
TWX 161216P00077500 P 12/16/16 77.5 0.00 0.15
TWX 161216P00078000 P 12/16/16 78.0 0.00 2.12
TWX 161216P00078500 P 12/16/16 78.5 0.00 2.13
TWX 161216P00079000 P 12/16/16 79.0 0.00 2.10
TWX 161216P00079500 P 12/16/16 79.5 0.00 2.13
TWX 161216P00080000 P 12/16/16 80.0 0.00 0.05
TWX 161216P00080500 P 12/16/16 80.5 0.00 2.12
TWX 161216P00081000 P 12/16/16 81.0 0.00 2.12
TWX 161216P00081500 P 12/16/16 81.5 0.00 2.14
TWX 161216P00082000 P 12/16/16 82.0 0.00 2.14
TWX 161216P00082500 P 12/16/16 82.5 0.00 0.10
TWX 161216P00083000 P 12/16/16 83.0 0.00 2.11
TWX 161216P00083500 P 12/16/16 83.5 0.00 2.13
TWX 161216P00084000 P 12/16/16 84.0 0.00 0.25
TWX 161216P00084500 P 12/16/16 84.5 0.00 0.25
TWX 161216P00085000 P 12/16/16 85.0 0.01 0.10
TWX 161216P00085500 P 12/16/16 85.5 0.00 0.25
TWX 161216P00086000 P 12/16/16 86.0 0.00 0.25
TWX 161216P00086500 P 12/16/16 86.5 0.00 0.25
TWX 161216P00087000 P 12/16/16 87.0 0.00 0.11
TWX 161216P00087500 P 12/16/16 87.5 0.05 0.10
TWX 161216P00088000 P 12/16/16 88.0 0.00 0.25
TWX 161216P00088500 P 12/16/16 88.5 0.00 0.25
TWX 161216P00089000 P 12/16/16 89.0 0.00 0.25
TWX 161216P00089500 P 12/16/16 89.5 0.10 0.25
TWX 161216P00090000 P 12/16/16 90.0 0.05 0.30
TWX 161216P00090500 P 12/16/16 90.5 0.09 0.36
TWX 161216P00091000 P 12/16/16 91.0 0.11 0.50
TWX 161216P00091500 P 12/16/16 91.5 0.20 0.65
TWX 161216P00092000 P 12/16/16 92.0 0.45 0.71
TWX 161216P00092500 P 12/16/16 92.5 0.33 0.97
TWX 161216P00093000 P 12/16/16 93.0 0.52 1.15
TWX 161216P00093500 P 12/16/16 93.5 0.71 1.35
TWX 161216P00094000 P 12/16/16 94.0 0.77 1.75
TWX 161216P00094500 P 12/16/16 94.5 1.18 2.07
TWX 161216P00095000 P 12/16/16 95.0 1.51 2.45
TWX 161216P00095500 P 12/16/16 95.5 1.83 2.88
TWX 161216P00096000 P 12/16/16 96.0 2.20 3.20
TWX 161216P00096500 P 12/16/16 96.5 2.59 3.80
TWX 161216P00097000 P 12/16/16 97.0 3.00 4.25
TWX 161216P00097500 P 12/16/16 97.5 3.40 4.70
TWX 161216P00098000 P 12/16/16 98.0 3.70 5.20
TWX 161216P00098500 P 12/16/16 98.5 4.15 5.65
TWX 161216P00099000 P 12/16/16 99.0 3.00 7.80
TWX 161216P00099500 P 12/16/16 99.5 3.60 8.20
TWX 161216P00100000 P 12/16/16 100.0 4.25 7.75
TWX 161216P00101000 P 12/16/16 101.0 5.00 9.55
TWX 161216P00102000 P 12/16/16 102.0 6.00 10.50
TWX 161216P00103000 P 12/16/16 103.0 6.90 11.10
TWX 161216P00104000 P 12/16/16 104.0 8.40 12.10
TWX 161216P00105000 P 12/16/16 105.0 9.20 13.65
TWX 161216P00106000 P 12/16/16 106.0 10.20 14.55
TWX 161216P00107000 P 12/16/16 107.0 11.40 15.50
TWX 161216P00108000 P 12/16/16 108.0 11.90 16.10
TWX 161216P00109000 P 12/16/16 109.0 12.95 17.50
TWX 161216P00110000 P 12/16/16 110.0 13.90 18.50
TWX 161216P00115000 P 12/16/16 115.0 18.95 23.50
TWX 161216P00120000 P 12/16/16 120.0 23.95 28.50
TWX 161216P00125000 P 12/16/16 125.0 29.30 33.00
TWX 161223C00075000 C 12/23/16 75.0 17.40 20.80
TWX 161223C00076500 C 12/23/16 76.5 15.05 19.80
TWX 161223C00077000 C 12/23/16 77.0 14.55 19.20
TWX 161223C00077500 C 12/23/16 77.5 14.05 18.80
TWX 161223C00078000 C 12/23/16 78.0 13.55 18.20
TWX 161223C00078500 C 12/23/16 78.5 13.05 17.70
TWX 161223C00079000 C 12/23/16 79.0 12.55 17.20
TWX 161223C00079500 C 12/23/16 79.5 12.05 16.70
TWX 161223C00080000 C 12/23/16 80.0 11.60 16.20
TWX 161223C00080500 C 12/23/16 80.5 11.10 15.65
TWX 161223C00081000 C 12/23/16 81.0 10.60 15.15
TWX 161223C00081500 C 12/23/16 81.5 10.10 14.65
TWX 161223C00082000 C 12/23/16 82.0 9.55 14.20
TWX 161223C00082500 C 12/23/16 82.5 9.05 13.70
TWX 161223C00083000 C 12/23/16 83.0 8.65 13.20
TWX 161223C00083500 C 12/23/16 83.5 8.05 12.80
TWX 161223C00084000 C 12/23/16 84.0 7.55 12.20
TWX 161223C00084500 C 12/23/16 84.5 7.05 11.65
TWX 161223C00085000 C 12/23/16 85.0 6.50 11.15
TWX 161223C00085500 C 12/23/16 85.5 6.05 10.60
TWX 161223C00086000 C 12/23/16 86.0 5.55 10.20
TWX 161223C00086500 C 12/23/16 86.5 5.00 9.70
TWX 161223C00087000 C 12/23/16 87.0 4.65 9.20
TWX 161223C00087500 C 12/23/16 87.5 4.10 8.80
TWX 161223C00088000 C 12/23/16 88.0 3.55 8.05
TWX 161223C00088500 C 12/23/16 88.5 3.15 6.45
TWX 161223C00089000 C 12/23/16 89.0 4.35 5.65
TWX 161223C00089500 C 12/23/16 89.5 3.90 5.20
TWX 161223C00090000 C 12/23/16 90.0 3.50 4.75
TWX 161223C00090500 C 12/23/16 90.5 3.15 4.30
TWX 161223C00091000 C 12/23/16 91.0 2.75 3.85
TWX 161223C00091500 C 12/23/16 91.5 2.55 3.45
TWX 161223C00092000 C 12/23/16 92.0 2.20 3.05
TWX 161223C00092500 C 12/23/16 92.5 1.86 2.75
TWX 161223C00093000 C 12/23/16 93.0 1.60 2.30
TWX 161223C00093500 C 12/23/16 93.5 1.17 2.20
TWX 161223C00094000 C 12/23/16 94.0 1.10 1.89
TWX 161223C00094500 C 12/23/16 94.5 0.85 1.46
TWX 161223C00095000 C 12/23/16 95.0 0.65 1.38
TWX 161223C00095500 C 12/23/16 95.5 0.71 1.23
TWX 161223C00096000 C 12/23/16 96.0 0.47 0.98
TWX 161223C00096500 C 12/23/16 96.5 0.45 0.85
TWX 161223C00097000 C 12/23/16 97.0 0.31 0.74
TWX 161223C00097500 C 12/23/16 97.5 0.24 0.64
TWX 161223C00098000 C 12/23/16 98.0 0.19 0.57
TWX 161223C00098500 C 12/23/16 98.5 0.17 0.50
TWX 161223C00099000 C 12/23/16 99.0 0.11 0.45
TWX 161223C00100000 C 12/23/16 100.0 0.06 0.37
TWX 161223C00105000 C 12/23/16 105.0 0.00 0.25
TWX 161223C00110000 C 12/23/16 110.0 0.00 0.25
TWX 161223P00075000 P 12/23/16 75.0 0.00 1.60
TWX 161223P00076500 P 12/23/16 76.5 0.00 2.13
TWX 161223P00077000 P 12/23/16 77.0 0.00 2.13
TWX 161223P00077500 P 12/23/16 77.5 0.00 2.14
TWX 161223P00078000 P 12/23/16 78.0 0.00 0.03
TWX 161223P00078500 P 12/23/16 78.5 0.00 2.14
TWX 161223P00079000 P 12/23/16 79.0 0.00 2.14
TWX 161223P00079500 P 12/23/16 79.5 0.00 2.14
TWX 161223P00080000 P 12/23/16 80.0 0.00 0.35
TWX 161223P00080500 P 12/23/16 80.5 0.00 1.85
TWX 161223P00081000 P 12/23/16 81.0 0.00 0.25
TWX 161223P00081500 P 12/23/16 81.5 0.00 0.25
TWX 161223P00082000 P 12/23/16 82.0 0.00 0.25
TWX 161223P00082500 P 12/23/16 82.5 0.00 0.22
TWX 161223P00083000 P 12/23/16 83.0 0.00 0.25
TWX 161223P00083500 P 12/23/16 83.5 0.00 0.25
TWX 161223P00084000 P 12/23/16 84.0 0.00 0.25
TWX 161223P00084500 P 12/23/16 84.5 0.00 0.25
TWX 161223P00085000 P 12/23/16 85.0 0.05 0.25
TWX 161223P00085500 P 12/23/16 85.5 0.00 0.25
TWX 161223P00086000 P 12/23/16 86.0 0.00 0.25
TWX 161223P00086500 P 12/23/16 86.5 0.00 0.25
TWX 161223P00087000 P 12/23/16 87.0 0.01 0.25
TWX 161223P00087500 P 12/23/16 87.5 0.00 0.25
TWX 161223P00088000 P 12/23/16 88.0 0.02 0.31
TWX 161223P00088500 P 12/23/16 88.5 0.04 0.32
TWX 161223P00089000 P 12/23/16 89.0 0.07 0.41
TWX 161223P00089500 P 12/23/16 89.5 0.12 0.45
TWX 161223P00090000 P 12/23/16 90.0 0.18 0.55
TWX 161223P00090500 P 12/23/16 90.5 0.24 0.65
TWX 161223P00091000 P 12/23/16 91.0 0.32 0.77
TWX 161223P00091500 P 12/23/16 91.5 0.41 0.88
TWX 161223P00092000 P 12/23/16 92.0 0.49 1.05
TWX 161223P00092500 P 12/23/16 92.5 0.60 1.21
TWX 161223P00093000 P 12/23/16 93.0 0.76 1.42
TWX 161223P00093500 P 12/23/16 93.5 0.93 1.66
TWX 161223P00094000 P 12/23/16 94.0 1.18 1.99
TWX 161223P00094500 P 12/23/16 94.5 1.43 2.30
TWX 161223P00095000 P 12/23/16 95.0 1.73 2.60
TWX 161223P00095500 P 12/23/16 95.5 2.06 2.98
TWX 161223P00096000 P 12/23/16 96.0 2.42 3.35
TWX 161223P00096500 P 12/23/16 96.5 2.80 3.80
TWX 161223P00097000 P 12/23/16 97.0 3.20 4.40
TWX 161223P00097500 P 12/23/16 97.5 3.60 4.80
TWX 161223P00098000 P 12/23/16 98.0 4.00 5.30
TWX 161223P00098500 P 12/23/16 98.5 4.45 5.70
TWX 161223P00099000 P 12/23/16 99.0 4.75 6.20
TWX 161223P00100000 P 12/23/16 100.0 4.10 8.80
TWX 161223P00105000 P 12/23/16 105.0 9.20 13.65
TWX 161223P00110000 P 12/23/16 110.0 14.30 17.90
TWX 161230C00076500 C 12/30/16 76.5 15.60 19.20
TWX 161230C00077000 C 12/30/16 77.0 14.50 19.20
TWX 161230C00077500 C 12/30/16 77.5 14.20 18.80
TWX 161230C00078000 C 12/30/16 78.0 13.70 18.20
TWX 161230C00078500 C 12/30/16 78.5 13.05 17.75
TWX 161230C00079000 C 12/30/16 79.0 12.70 17.20
TWX 161230C00079500 C 12/30/16 79.5 12.00 16.75
TWX 161230C00080000 C 12/30/16 80.0 11.55 16.20
TWX 161230C00080500 C 12/30/16 80.5 11.15 15.75
TWX 161230C00081000 C 12/30/16 81.0 10.70 15.20
TWX 161230C00081500 C 12/30/16 81.5 10.15 14.75
TWX 161230C00082000 C 12/30/16 82.0 9.70 14.20
TWX 161230C00082500 C 12/30/16 82.5 9.05 13.80
TWX 161230C00083000 C 12/30/16 83.0 8.55 13.20
TWX 161230C00083500 C 12/30/16 83.5 8.10 12.75
TWX 161230C00084000 C 12/30/16 84.0 7.60 12.20
TWX 161230C00084500 C 12/30/16 84.5 7.15 11.80
TWX 161230C00085000 C 12/30/16 85.0 6.70 11.20
TWX 161230C00085500 C 12/30/16 85.5 6.10 10.80
TWX 161230C00086000 C 12/30/16 86.0 5.50 10.15
TWX 161230C00086500 C 12/30/16 86.5 5.10 9.65
TWX 161230C00087000 C 12/30/16 87.0 4.55 9.00
TWX 161230C00087500 C 12/30/16 87.5 4.10 8.75
TWX 161230C00088000 C 12/30/16 88.0 5.35 6.70
TWX 161230C00088500 C 12/30/16 88.5 4.90 6.25
TWX 161230C00089000 C 12/30/16 89.0 4.50 5.80
TWX 161230C00089500 C 12/30/16 89.5 4.05 5.35
TWX 161230C00090000 C 12/30/16 90.0 3.65 4.90
TWX 161230C00090500 C 12/30/16 90.5 3.30 4.45
TWX 161230C00091000 C 12/30/16 91.0 2.92 4.05
TWX 161230C00091500 C 12/30/16 91.5 2.57 3.60
TWX 161230C00092000 C 12/30/16 92.0 2.23 3.20
TWX 161230C00092500 C 12/30/16 92.5 1.92 2.86
TWX 161230C00093000 C 12/30/16 93.0 1.64 2.52
TWX 161230C00093500 C 12/30/16 93.5 1.39 2.21
TWX 161230C00094000 C 12/30/16 94.0 1.17 1.92
TWX 161230C00094500 C 12/30/16 94.5 0.95 1.66
TWX 161230C00095000 C 12/30/16 95.0 0.97 1.44
TWX 161230C00095500 C 12/30/16 95.5 0.70 1.26
TWX 161230C00096000 C 12/30/16 96.0 0.59 1.00
TWX 161230C00096500 C 12/30/16 96.5 0.55 0.97
TWX 161230C00097000 C 12/30/16 97.0 0.42 0.86
TWX 161230C00097500 C 12/30/16 97.5 0.39 0.76
TWX 161230C00098000 C 12/30/16 98.0 0.35 0.65
TWX 161230C00100000 C 12/30/16 100.0 0.12 0.38
TWX 161230C00105000 C 12/30/16 105.0 0.00 0.25
TWX 161230C00110000 C 12/30/16 110.0 0.00 0.25
TWX 161230P00076500 P 12/30/16 76.5 0.00 2.13
TWX 161230P00077000 P 12/30/16 77.0 0.00 2.12
TWX 161230P00077500 P 12/30/16 77.5 0.00 2.13
TWX 161230P00078000 P 12/30/16 78.0 0.00 2.12
TWX 161230P00078500 P 12/30/16 78.5 0.00 2.13
TWX 161230P00079000 P 12/30/16 79.0 0.00 2.13
TWX 161230P00079500 P 12/30/16 79.5 0.00 0.25
TWX 161230P00080000 P 12/30/16 80.0 0.00 0.17
TWX 161230P00080500 P 12/30/16 80.5 0.00 0.25
TWX 161230P00081000 P 12/30/16 81.0 0.00 0.25
TWX 161230P00081500 P 12/30/16 81.5 0.00 0.25
TWX 161230P00082000 P 12/30/16 82.0 0.00 0.25
TWX 161230P00082500 P 12/30/16 82.5 0.00 0.25
TWX 161230P00083000 P 12/30/16 83.0 0.00 0.25
TWX 161230P00083500 P 12/30/16 83.5 0.00 0.25
TWX 161230P00084000 P 12/30/16 84.0 0.00 0.25
TWX 161230P00084500 P 12/30/16 84.5 0.00 0.25
TWX 161230P00085000 P 12/30/16 85.0 0.00 0.25
TWX 161230P00085500 P 12/30/16 85.5 0.00 0.25
TWX 161230P00086000 P 12/30/16 86.0 0.00 0.25
TWX 161230P00086500 P 12/30/16 86.5 0.00 0.28
TWX 161230P00087000 P 12/30/16 87.0 0.02 0.30
TWX 161230P00087500 P 12/30/16 87.5 0.04 0.32
TWX 161230P00088000 P 12/30/16 88.0 0.07 0.37
TWX 161230P00088500 P 12/30/16 88.5 0.11 0.44
TWX 161230P00089000 P 12/30/16 89.0 0.16 0.47
TWX 161230P00089500 P 12/30/16 89.5 0.21 0.60
TWX 161230P00090000 P 12/30/16 90.0 0.27 0.71
TWX 161230P00090500 P 12/30/16 90.5 0.35 0.82
TWX 161230P00091000 P 12/30/16 91.0 0.44 0.93
TWX 161230P00091500 P 12/30/16 91.5 0.54 1.06
TWX 161230P00092000 P 12/30/16 92.0 0.64 1.22
TWX 161230P00092500 P 12/30/16 92.5 0.78 1.40
TWX 161230P00093000 P 12/30/16 93.0 0.92 1.65
TWX 161230P00093500 P 12/30/16 93.5 1.15 1.86
TWX 161230P00094000 P 12/30/16 94.0 1.37 2.14
TWX 161230P00094500 P 12/30/16 94.5 1.58 2.43
TWX 161230P00095000 P 12/30/16 95.0 1.92 2.81
TWX 161230P00095500 P 12/30/16 95.5 2.18 3.20
TWX 161230P00096000 P 12/30/16 96.0 2.52 3.55
TWX 161230P00096500 P 12/30/16 96.5 2.89 4.00
TWX 161230P00097000 P 12/30/16 97.0 3.25 4.45
TWX 161230P00097500 P 12/30/16 97.5 3.65 4.85
TWX 161230P00098000 P 12/30/16 98.0 4.05 5.30
TWX 161230P00100000 P 12/30/16 100.0 5.40 7.20
TWX 161230P00105000 P 12/30/16 105.0 9.05 13.60
TWX 161230P00110000 P 12/30/16 110.0 14.25 17.90
TWX 170106C00080000 C 01/06/17 80.0 12.35 15.90
TWX 170106C00085000 C 01/06/17 85.0 6.65 11.20
TWX 170106C00085500 C 01/06/17 85.5 6.30 10.80
TWX 170106C00086000 C 01/06/17 86.0 5.85 10.40
TWX 170106C00086500 C 01/06/17 86.5 5.20 9.60
TWX 170106C00087000 C 01/06/17 87.0 4.70 9.15
TWX 170106C00087500 C 01/06/17 87.5 5.95 7.30
TWX 170106C00088000 C 01/06/17 88.0 5.50 6.80
TWX 170106C00088500 C 01/06/17 88.5 5.05 6.35
TWX 170106C00089000 C 01/06/17 89.0 4.65 5.90
TWX 170106C00089500 C 01/06/17 89.5 4.25 5.50
TWX 170106C00090000 C 01/06/17 90.0 3.85 4.95
TWX 170106C00090500 C 01/06/17 90.5 3.45 4.60
TWX 170106C00091000 C 01/06/17 91.0 3.10 4.20
TWX 170106C00091500 C 01/06/17 91.5 2.78 3.80
TWX 170106C00092000 C 01/06/17 92.0 2.60 3.45
TWX 170106C00092500 C 01/06/17 92.5 2.22 3.05
TWX 170106C00093000 C 01/06/17 93.0 1.82 2.75
TWX 170106C00093500 C 01/06/17 93.5 1.61 2.42
TWX 170106C00094000 C 01/06/17 94.0 1.35 2.13
TWX 170106C00094500 C 01/06/17 94.5 1.15 1.88
TWX 170106C00095000 C 01/06/17 95.0 1.03 1.68
TWX 170106C00095500 C 01/06/17 95.5 1.02 1.47
TWX 170106C00096000 C 01/06/17 96.0 0.76 1.33
TWX 170106C00096500 C 01/06/17 96.5 0.75 1.18
TWX 170106C00097000 C 01/06/17 97.0 0.53 1.05
TWX 170106C00097500 C 01/06/17 97.5 0.55 0.94
TWX 170106C00098000 C 01/06/17 98.0 0.46 0.83
TWX 170106C00098500 C 01/06/17 98.5 0.37 0.75
TWX 170106C00099000 C 01/06/17 99.0 0.30 0.67
TWX 170106C00099500 C 01/06/17 99.5 0.24 0.62
TWX 170106C00100000 C 01/06/17 100.0 0.19 0.53
TWX 170106C00105000 C 01/06/17 105.0 0.00 0.25
TWX 170106C00110000 C 01/06/17 110.0 0.00 0.25
TWX 170106P00080000 P 01/06/17 80.0 0.05 0.17
TWX 170106P00085000 P 01/06/17 85.0 0.00 0.29
TWX 170106P00085500 P 01/06/17 85.5 0.01 0.31
TWX 170106P00086000 P 01/06/17 86.0 0.03 0.33
TWX 170106P00086500 P 01/06/17 86.5 0.05 0.36
TWX 170106P00087000 P 01/06/17 87.0 0.08 0.40
TWX 170106P00087500 P 01/06/17 87.5 0.11 0.44
TWX 170106P00088000 P 01/06/17 88.0 0.15 0.50
TWX 170106P00088500 P 01/06/17 88.5 0.19 0.55
TWX 170106P00089000 P 01/06/17 89.0 0.26 0.61
TWX 170106P00089500 P 01/06/17 89.5 0.39 0.78
TWX 170106P00090000 P 01/06/17 90.0 0.40 0.87
TWX 170106P00090500 P 01/06/17 90.5 0.50 0.99
TWX 170106P00091000 P 01/06/17 91.0 0.58 1.11
TWX 170106P00091500 P 01/06/17 91.5 0.69 1.28
TWX 170106P00092000 P 01/06/17 92.0 0.83 1.45
TWX 170106P00092500 P 01/06/17 92.5 0.96 1.64
TWX 170106P00093000 P 01/06/17 93.0 1.15 1.82
TWX 170106P00093500 P 01/06/17 93.5 1.32 2.07
TWX 170106P00094000 P 01/06/17 94.0 1.56 2.35
TWX 170106P00094500 P 01/06/17 94.5 1.81 2.66
TWX 170106P00095000 P 01/06/17 95.0 2.11 2.99
TWX 170106P00095500 P 01/06/17 95.5 2.41 3.35
TWX 170106P00096000 P 01/06/17 96.0 2.72 3.80
TWX 170106P00096500 P 01/06/17 96.5 3.05 4.15
TWX 170106P00097000 P 01/06/17 97.0 3.40 4.60
TWX 170106P00097500 P 01/06/17 97.5 3.80 5.00
TWX 170106P00098000 P 01/06/17 98.0 4.20 5.40
TWX 170106P00098500 P 01/06/17 98.5 4.60 5.85
TWX 170106P00099000 P 01/06/17 99.0 5.00 6.30
TWX 170106P00099500 P 01/06/17 99.5 5.45 6.75
TWX 170106P00100000 P 01/06/17 100.0 5.75 7.25
TWX 170106P00105000 P 01/06/17 105.0 9.10 13.45
TWX 170106P00110000 P 01/06/17 110.0 14.25 18.00
TWX 170113C00081000 C 01/13/17 81.0 11.95 14.40
TWX 170113C00081500 C 01/13/17 81.5 10.35 14.80
TWX 170113C00082000 C 01/13/17 82.0 9.85 14.20
TWX 170113C00082500 C 01/13/17 82.5 9.35 13.80
TWX 170113C00083000 C 01/13/17 83.0 8.90 13.20
TWX 170113C00083500 C 01/13/17 83.5 8.35 12.80
TWX 170113C00084000 C 01/13/17 84.0 7.70 12.40
TWX 170113C00084500 C 01/13/17 84.5 7.40 11.80
TWX 170113C00085000 C 01/13/17 85.0 6.75 11.40
TWX 170113C00085500 C 01/13/17 85.5 6.40 10.80
TWX 170113C00086000 C 01/13/17 86.0 5.70 10.35
TWX 170113C00086500 C 01/13/17 86.5 7.05 8.35
TWX 170113C00087000 C 01/13/17 87.0 6.50 7.90
TWX 170113C00087500 C 01/13/17 87.5 6.05 7.40
TWX 170113C00088000 C 01/13/17 88.0 5.60 6.95
TWX 170113C00088500 C 01/13/17 88.5 5.25 6.50
TWX 170113C00089000 C 01/13/17 89.0 4.85 6.10
TWX 170113C00089500 C 01/13/17 89.5 4.40 5.65
TWX 170113C00090000 C 01/13/17 90.0 4.00 4.95
TWX 170113C00090500 C 01/13/17 90.5 3.70 4.80
TWX 170113C00091000 C 01/13/17 91.0 3.35 4.40
TWX 170113C00091500 C 01/13/17 91.5 3.05 4.00
TWX 170113C00092000 C 01/13/17 92.0 2.68 3.65
TWX 170113C00092500 C 01/13/17 92.5 2.44 3.30
TWX 170113C00093000 C 01/13/17 93.0 2.23 2.95
TWX 170113C00093500 C 01/13/17 93.5 1.85 2.67
TWX 170113C00094000 C 01/13/17 94.0 1.78 2.38
TWX 170113C00094500 C 01/13/17 94.5 1.43 2.12
TWX 170113C00095000 C 01/13/17 95.0 1.22 1.89
TWX 170113C00095500 C 01/13/17 95.5 1.06 1.68
TWX 170113C00096000 C 01/13/17 96.0 0.98 1.52
TWX 170113C00096500 C 01/13/17 96.5 0.84 1.34
TWX 170113C00097000 C 01/13/17 97.0 0.69 1.22
TWX 170113C00097500 C 01/13/17 97.5 0.63 1.07
TWX 170113C00098000 C 01/13/17 98.0 0.59 0.96
TWX 170113C00098500 C 01/13/17 98.5 0.52 0.86
TWX 170113C00099000 C 01/13/17 99.0 0.43 0.76
TWX 170113C00099500 C 01/13/17 99.5 0.36 0.69
TWX 170113P00081000 P 01/13/17 81.0 0.00 0.25
TWX 170113P00081500 P 01/13/17 81.5 0.00 0.25
TWX 170113P00082000 P 01/13/17 82.0 0.00 0.26
TWX 170113P00082500 P 01/13/17 82.5 0.00 0.22
TWX 170113P00083000 P 01/13/17 83.0 0.00 0.29
TWX 170113P00083500 P 01/13/17 83.5 0.00 0.31
TWX 170113P00084000 P 01/13/17 84.0 0.01 0.32
TWX 170113P00084500 P 01/13/17 84.5 0.02 0.34
TWX 170113P00085000 P 01/13/17 85.0 0.04 0.32
TWX 170113P00085500 P 01/13/17 85.5 0.06 0.40
TWX 170113P00086000 P 01/13/17 86.0 0.08 0.44
TWX 170113P00086500 P 01/13/17 86.5 0.11 0.47
TWX 170113P00087000 P 01/13/17 87.0 0.15 0.51
TWX 170113P00087500 P 01/13/17 87.5 0.21 0.57
TWX 170113P00088000 P 01/13/17 88.0 0.26 0.65
TWX 170113P00088500 P 01/13/17 88.5 0.31 0.69
TWX 170113P00089000 P 01/13/17 89.0 0.39 0.85
TWX 170113P00089500 P 01/13/17 89.5 0.46 0.94
TWX 170113P00090000 P 01/13/17 90.0 0.56 1.06
TWX 170113P00090500 P 01/13/17 90.5 0.65 1.19
TWX 170113P00091000 P 01/13/17 91.0 0.75 1.31
TWX 170113P00091500 P 01/13/17 91.5 0.88 1.49
TWX 170113P00092000 P 01/13/17 92.0 1.01 1.66
TWX 170113P00092500 P 01/13/17 92.5 1.17 1.82
TWX 170113P00093000 P 01/13/17 93.0 1.35 2.04
TWX 170113P00093500 P 01/13/17 93.5 1.53 2.30
TWX 170113P00094000 P 01/13/17 94.0 1.77 2.55
TWX 170113P00094500 P 01/13/17 94.5 1.98 2.86
TWX 170113P00095000 P 01/13/17 95.0 2.27 3.15
TWX 170113P00095500 P 01/13/17 95.5 2.57 3.45
TWX 170113P00096000 P 01/13/17 96.0 2.88 3.90
TWX 170113P00096500 P 01/13/17 96.5 3.20 4.20
TWX 170113P00097000 P 01/13/17 97.0 3.55 4.70
TWX 170113P00097500 P 01/13/17 97.5 3.90 5.10
TWX 170113P00098000 P 01/13/17 98.0 4.30 5.50
TWX 170113P00098500 P 01/13/17 98.5 4.70 5.95
TWX 170113P00099000 P 01/13/17 99.0 5.10 6.35
TWX 170113P00099500 P 01/13/17 99.5 5.50 6.80
TWX 170120C00030000 C 01/20/17 30.0 61.65 66.00
TWX 170120C00032500 C 01/20/17 32.5 59.30 63.60
TWX 170120C00035000 C 01/20/17 35.0 56.85 61.10
TWX 170120C00037500 C 01/20/17 37.5 54.30 58.60
TWX 170120C00040000 C 01/20/17 40.0 51.60 56.00
TWX 170120C00042500 C 01/20/17 42.5 49.10 53.50
TWX 170120C00045000 C 01/20/17 45.0 46.50 51.00
TWX 170120C00047500 C 01/20/17 47.5 44.00 48.45
TWX 170120C00050000 C 01/20/17 50.0 41.60 46.05
TWX 170120C00052500 C 01/20/17 52.5 38.90 43.40
TWX 170120C00055000 C 01/20/17 55.0 36.60 41.05
TWX 170120C00057500 C 01/20/17 57.5 34.00 38.50
TWX 170120C00060000 C 01/20/17 60.0 32.70 36.20
TWX 170120C00062500 C 01/20/17 62.5 29.00 33.50
TWX 170120C00065000 C 01/20/17 65.0 27.60 30.30
TWX 170120C00067500 C 01/20/17 67.5 25.10 28.80
TWX 170120C00070000 C 01/20/17 70.0 21.50 26.00
TWX 170120C00072500 C 01/20/17 72.5 19.95 22.70
TWX 170120C00075000 C 01/20/17 75.0 17.60 20.25
TWX 170120C00077500 C 01/20/17 77.5 15.55 17.80
TWX 170120C00080000 C 01/20/17 80.0 11.95 15.00
TWX 170120C00082500 C 01/20/17 82.5 9.60 13.40
TWX 170120C00085000 C 01/20/17 85.0 8.75 9.80
TWX 170120C00087500 C 01/20/17 87.5 6.70 7.45
TWX 170120C00090000 C 01/20/17 90.0 4.50 4.90
TWX 170120C00092500 C 01/20/17 92.5 2.85 3.50
TWX 170120C00095000 C 01/20/17 95.0 1.59 2.14
TWX 170120C00097500 C 01/20/17 97.5 0.80 1.21
TWX 170120C00100000 C 01/20/17 100.0 0.40 0.65
TWX 170120C00105000 C 01/20/17 105.0 0.08 0.24
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.25
TWX 170120C00115000 C 01/20/17 115.0 0.00 3.35
TWX 170120C00120000 C 01/20/17 120.0 0.00 3.30
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.14
TWX 170120P00030000 P 01/20/17 30.0 0.00 0.01
TWX 170120P00032500 P 01/20/17 32.5 0.00 2.60
TWX 170120P00035000 P 01/20/17 35.0 0.00 0.02
TWX 170120P00037500 P 01/20/17 37.5 0.00 4.70
TWX 170120P00040000 P 01/20/17 40.0 0.00 0.03
TWX 170120P00042500 P 01/20/17 42.5 0.00 4.70
TWX 170120P00045000 P 01/20/17 45.0 0.00 0.04
TWX 170120P00047500 P 01/20/17 47.5 0.00 4.70
TWX 170120P00050000 P 01/20/17 50.0 0.00 0.05
TWX 170120P00052500 P 01/20/17 52.5 0.00 1.30
TWX 170120P00055000 P 01/20/17 55.0 0.00 0.03
TWX 170120P00057500 P 01/20/17 57.5 0.00 1.65
TWX 170120P00060000 P 01/20/17 60.0 0.00 0.03
TWX 170120P00062500 P 01/20/17 62.5 0.00 1.60
TWX 170120P00065000 P 01/20/17 65.0 0.00 1.60
TWX 170120P00067500 P 01/20/17 67.5 0.00 4.70
TWX 170120P00070000 P 01/20/17 70.0 0.02 0.05
TWX 170120P00072500 P 01/20/17 72.5 0.02 0.05
TWX 170120P00075000 P 01/20/17 75.0 0.04 0.08
TWX 170120P00077500 P 01/20/17 77.5 0.03 0.18
TWX 170120P00080000 P 01/20/17 80.0 0.05 0.15
TWX 170120P00082500 P 01/20/17 82.5 0.12 0.20
TWX 170120P00085000 P 01/20/17 85.0 0.22 0.30
TWX 170120P00087500 P 01/20/17 87.5 0.45 0.55
TWX 170120P00090000 P 01/20/17 90.0 0.89 1.16
TWX 170120P00092500 P 01/20/17 92.5 1.67 1.74
TWX 170120P00095000 P 01/20/17 95.0 2.52 3.25
TWX 170120P00097500 P 01/20/17 97.5 4.25 5.05
TWX 170120P00100000 P 01/20/17 100.0 6.00 7.15
TWX 170120P00105000 P 01/20/17 105.0 9.00 13.55
TWX 170120P00110000 P 01/20/17 110.0 13.95 18.45
TWX 170120P00115000 P 01/20/17 115.0 18.90 23.50
TWX 170120P00120000 P 01/20/17 120.0 23.90 28.50
TWX 170120P00125000 P 01/20/17 125.0 30.10 33.60
TWX 170421C00040000 C 04/21/17 40.0 51.55 56.20
TWX 170421C00042500 C 04/21/17 42.5 49.05 53.60
TWX 170421C00045000 C 04/21/17 45.0 46.50 51.20
TWX 170421C00047500 C 04/21/17 47.5 44.05 48.60
TWX 170421C00050000 C 04/21/17 50.0 41.60 46.20
TWX 170421C00055000 C 04/21/17 55.0 36.60 41.20
TWX 170421C00060000 C 04/21/17 60.0 31.60 36.20
TWX 170421C00065000 C 04/21/17 65.0 26.65 31.20
TWX 170421C00067500 C 04/21/17 67.5 24.20 28.80
TWX 170421C00070000 C 04/21/17 70.0 22.30 26.25
TWX 170421C00072500 C 04/21/17 72.5 19.25 23.80
TWX 170421C00075000 C 04/21/17 75.0 17.45 21.05
TWX 170421C00077500 C 04/21/17 77.5 16.20 18.85
TWX 170421C00080000 C 04/21/17 80.0 13.15 15.95
TWX 170421C00082500 C 04/21/17 82.5 11.65 12.95
TWX 170421C00085000 C 04/21/17 85.0 9.55 10.75
TWX 170421C00087500 C 04/21/17 87.5 7.65 8.65
TWX 170421C00090000 C 04/21/17 90.0 5.90 6.80
TWX 170421C00092500 C 04/21/17 92.5 4.35 5.15
TWX 170421C00095000 C 04/21/17 95.0 3.15 3.80
TWX 170421C00097500 C 04/21/17 97.5 2.18 2.70
TWX 170421C00100000 C 04/21/17 100.0 1.47 1.80
TWX 170421C00105000 C 04/21/17 105.0 0.60 1.03
TWX 170421C00110000 C 04/21/17 110.0 0.15 0.51
TWX 170421C00115000 C 04/21/17 115.0 0.00 0.32
TWX 170421C00120000 C 04/21/17 120.0 0.00 0.24
TWX 170421C00125000 C 04/21/17 125.0 0.00 3.55
TWX 170421P00040000 P 04/21/17 40.0 0.00 0.06
TWX 170421P00042500 P 04/21/17 42.5 0.00 3.50
TWX 170421P00045000 P 04/21/17 45.0 0.00 3.40
TWX 170421P00047500 P 04/21/17 47.5 0.00 1.75
TWX 170421P00050000 P 04/21/17 50.0 0.00 3.45
TWX 170421P00055000 P 04/21/17 55.0 0.00 0.65
TWX 170421P00060000 P 04/21/17 60.0 0.00 0.15
TWX 170421P00065000 P 04/21/17 65.0 0.00 0.17
TWX 170421P00067500 P 04/21/17 67.5 0.00 0.19
TWX 170421P00070000 P 04/21/17 70.0 0.00 0.24
TWX 170421P00072500 P 04/21/17 72.5 0.10 0.32
TWX 170421P00075000 P 04/21/17 75.0 0.30 0.37
TWX 170421P00077500 P 04/21/17 77.5 0.40 0.60
TWX 170421P00080000 P 04/21/17 80.0 0.50 0.70
TWX 170421P00082500 P 04/21/17 82.5 0.60 1.04
TWX 170421P00085000 P 04/21/17 85.0 1.00 1.41
TWX 170421P00087500 P 04/21/17 87.5 1.46 1.97
TWX 170421P00090000 P 04/21/17 90.0 2.26 2.71
TWX 170421P00092500 P 04/21/17 92.5 2.99 3.75
TWX 170421P00095000 P 04/21/17 95.0 4.20 5.00
TWX 170421P00097500 P 04/21/17 97.5 5.80 6.65
TWX 170421P00100000 P 04/21/17 100.0 7.45 8.35
TWX 170421P00105000 P 04/21/17 105.0 11.25 12.55
TWX 170421P00110000 P 04/21/17 110.0 14.50 18.90
TWX 170421P00115000 P 04/21/17 115.0 19.10 23.75
TWX 170421P00120000 P 04/21/17 120.0 24.10 28.70
TWX 170421P00125000 P 04/21/17 125.0 29.80 33.75
TWX 170616C00040000 C 06/16/17 40.0 51.50 56.20
TWX 170616C00042500 C 06/16/17 42.5 49.05 53.75
TWX 170616C00045000 C 06/16/17 45.0 46.55 51.20
TWX 170616C00047500 C 06/16/17 47.5 44.05 48.75
TWX 170616C00050000 C 06/16/17 50.0 41.55 46.20
TWX 170616C00055000 C 06/16/17 55.0 36.55 41.20
TWX 170616C00060000 C 06/16/17 60.0 32.25 35.80
TWX 170616C00065000 C 06/16/17 65.0 26.65 31.20
TWX 170616C00067500 C 06/16/17 67.5 24.25 28.80
TWX 170616C00070000 C 06/16/17 70.0 22.60 26.10
TWX 170616C00072500 C 06/16/17 72.5 20.30 24.00
TWX 170616C00075000 C 06/16/17 75.0 18.60 21.20
TWX 170616C00077500 C 06/16/17 77.5 15.70 19.00
TWX 170616C00080000 C 06/16/17 80.0 14.20 15.55
TWX 170616C00082500 C 06/16/17 82.5 12.00 13.40
TWX 170616C00085000 C 06/16/17 85.0 10.20 11.35
TWX 170616C00087500 C 06/16/17 87.5 8.35 9.40
TWX 170616C00090000 C 06/16/17 90.0 6.65 7.65
TWX 170616C00092500 C 06/16/17 92.5 5.25 6.05
TWX 170616C00095000 C 06/16/17 95.0 4.00 4.75
TWX 170616C00097500 C 06/16/17 97.5 2.96 3.70
TWX 170616C00100000 C 06/16/17 100.0 2.12 2.50
TWX 170616C00105000 C 06/16/17 105.0 0.95 1.45
TWX 170616C00110000 C 06/16/17 110.0 0.34 0.79
TWX 170616C00115000 C 06/16/17 115.0 0.00 0.43
TWX 170616C00120000 C 06/16/17 120.0 0.00 0.25
TWX 170616C00125000 C 06/16/17 125.0 0.00 0.17
TWX 170616P00040000 P 06/16/17 40.0 0.00 1.95
TWX 170616P00042500 P 06/16/17 42.5 0.00 2.13
TWX 170616P00045000 P 06/16/17 45.0 0.00 2.13
TWX 170616P00047500 P 06/16/17 47.5 0.00 2.13
TWX 170616P00050000 P 06/16/17 50.0 0.00 4.75
TWX 170616P00055000 P 06/16/17 55.0 0.00 1.20
TWX 170616P00060000 P 06/16/17 60.0 0.00 0.16
TWX 170616P00065000 P 06/16/17 65.0 0.00 0.24
TWX 170616P00067500 P 06/16/17 67.5 0.03 0.30
TWX 170616P00070000 P 06/16/17 70.0 0.10 0.41
TWX 170616P00072500 P 06/16/17 72.5 0.19 0.58
TWX 170616P00075000 P 06/16/17 75.0 0.32 0.73
TWX 170616P00077500 P 06/16/17 77.5 0.50 0.94
TWX 170616P00080000 P 06/16/17 80.0 0.79 1.23
TWX 170616P00082500 P 06/16/17 82.5 1.15 1.62
TWX 170616P00085000 P 06/16/17 85.0 1.63 2.20
TWX 170616P00087500 P 06/16/17 87.5 2.24 2.87
TWX 170616P00090000 P 06/16/17 90.0 3.00 3.80
TWX 170616P00092500 P 06/16/17 92.5 3.90 4.65
TWX 170616P00095000 P 06/16/17 95.0 5.10 6.05
TWX 170616P00097500 P 06/16/17 97.5 6.45 7.50
TWX 170616P00100000 P 06/16/17 100.0 8.15 9.15
TWX 170616P00105000 P 06/16/17 105.0 11.95 12.95
TWX 170616P00110000 P 06/16/17 110.0 14.90 19.25
TWX 170616P00115000 P 06/16/17 115.0 19.40 23.95
TWX 170616P00120000 P 06/16/17 120.0 24.30 28.80
TWX 170616P00125000 P 06/16/17 125.0 29.25 33.55
TWX 170721C00045000 C 07/21/17 45.0 46.55 51.20
TWX 170721C00050000 C 07/21/17 50.0 41.75 46.20
TWX 170721C00055000 C 07/21/17 55.0 36.55 41.20
TWX 170721C00060000 C 07/21/17 60.0 31.80 36.20
TWX 170721C00065000 C 07/21/17 65.0 26.85 31.40
TWX 170721C00070000 C 07/21/17 70.0 21.85 26.40
TWX 170721C00075000 C 07/21/17 75.0 17.30 21.75
TWX 170721C00080000 C 07/21/17 80.0 14.25 15.75
TWX 170721C00082500 C 07/21/17 82.5 12.20 13.70
TWX 170721C00085000 C 07/21/17 85.0 10.60 11.65
TWX 170721C00087500 C 07/21/17 87.5 8.80 9.80
TWX 170721C00090000 C 07/21/17 90.0 7.20 8.05
TWX 170721C00092500 C 07/21/17 92.5 5.75 6.50
TWX 170721C00095000 C 07/21/17 95.0 4.50 5.15
TWX 170721C00097500 C 07/21/17 97.5 3.35 3.95
TWX 170721C00100000 C 07/21/17 100.0 2.50 3.05
TWX 170721C00105000 C 07/21/17 105.0 1.22 1.71
TWX 170721C00110000 C 07/21/17 110.0 0.24 0.89
TWX 170721C00115000 C 07/21/17 115.0 0.10 0.48
TWX 170721C00120000 C 07/21/17 120.0 0.00 0.27
TWX 170721C00125000 C 07/21/17 125.0 0.00 4.75
TWX 170721C00130000 C 07/21/17 130.0 0.00 0.15
TWX 170721C00135000 C 07/21/17 135.0 0.00 0.13
TWX 170721P00045000 P 07/21/17 45.0 0.00 1.62
TWX 170721P00050000 P 07/21/17 50.0 0.00 2.13
TWX 170721P00055000 P 07/21/17 55.0 0.00 0.14
TWX 170721P00060000 P 07/21/17 60.0 0.00 0.19
TWX 170721P00065000 P 07/21/17 65.0 0.04 0.32
TWX 170721P00070000 P 07/21/17 70.0 0.21 0.60
TWX 170721P00075000 P 07/21/17 75.0 0.51 0.93
TWX 170721P00080000 P 07/21/17 80.0 1.09 1.51
TWX 170721P00082500 P 07/21/17 82.5 1.50 2.01
TWX 170721P00085000 P 07/21/17 85.0 1.99 2.54
TWX 170721P00087500 P 07/21/17 87.5 2.67 3.25
TWX 170721P00090000 P 07/21/17 90.0 3.45 4.05
TWX 170721P00092500 P 07/21/17 92.5 4.40 5.25
TWX 170721P00095000 P 07/21/17 95.0 5.55 6.50
TWX 170721P00097500 P 07/21/17 97.5 6.90 7.90
TWX 170721P00100000 P 07/21/17 100.0 8.45 9.50
TWX 170721P00105000 P 07/21/17 105.0 12.05 13.30
TWX 170721P00110000 P 07/21/17 110.0 14.90 19.45
TWX 170721P00115000 P 07/21/17 115.0 19.50 23.75
TWX 170721P00120000 P 07/21/17 120.0 24.30 28.80
TWX 170721P00125000 P 07/21/17 125.0 29.20 33.75
TWX 170721P00130000 P 07/21/17 130.0 34.10 38.65
TWX 170721P00135000 P 07/21/17 135.0 39.10 43.45
TWX 180119C00030000 C 01/19/18 30.0 61.90 66.20
TWX 180119C00032500 C 01/19/18 32.5 59.00 63.75
TWX 180119C00035000 C 01/19/18 35.0 56.90 61.20
TWX 180119C00037500 C 01/19/18 37.5 54.00 58.75
TWX 180119C00040000 C 01/19/18 40.0 51.50 56.15
TWX 180119C00042500 C 01/19/18 42.5 49.00 53.75
TWX 180119C00045000 C 01/19/18 45.0 46.60 51.20
TWX 180119C00047500 C 01/19/18 47.5 44.05 48.75
TWX 180119C00050000 C 01/19/18 50.0 41.70 46.25
TWX 180119C00052500 C 01/19/18 52.5 39.20 43.75
TWX 180119C00055000 C 01/19/18 55.0 36.70 41.25
TWX 180119C00057500 C 01/19/18 57.5 34.30 38.85
TWX 180119C00060000 C 01/19/18 60.0 31.90 36.00
TWX 180119C00062500 C 01/19/18 62.5 29.70 34.30
TWX 180119C00065000 C 01/19/18 65.0 27.50 32.00
TWX 180119C00067500 C 01/19/18 67.5 26.80 28.65
TWX 180119C00070000 C 01/19/18 70.0 24.50 26.40
TWX 180119C00072500 C 01/19/18 72.5 22.80 24.30
TWX 180119C00075000 C 01/19/18 75.0 20.75 22.30
TWX 180119C00077500 C 01/19/18 77.5 18.85 20.35
TWX 180119C00080000 C 01/19/18 80.0 17.30 18.25
TWX 180119C00082500 C 01/19/18 82.5 15.45 16.75
TWX 180119C00085000 C 01/19/18 85.0 13.85 15.15
TWX 180119C00087500 C 01/19/18 87.5 12.25 13.80
TWX 180119C00090000 C 01/19/18 90.0 10.70 12.10
TWX 180119C00092500 C 01/19/18 92.5 9.40 10.60
TWX 180119C00095000 C 01/19/18 95.0 8.00 8.95
TWX 180119C00097500 C 01/19/18 97.5 6.70 7.95
TWX 180119C00100000 C 01/19/18 100.0 5.60 6.60
TWX 180119C00105000 C 01/19/18 105.0 3.65 4.40
TWX 180119C00110000 C 01/19/18 110.0 2.18 3.10
TWX 180119C00115000 C 01/19/18 115.0 1.16 1.90
TWX 180119C00120000 C 01/19/18 120.0 0.45 0.65
TWX 180119C00125000 C 01/19/18 125.0 0.07 0.70
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.05
TWX 180119P00032500 P 01/19/18 32.5 0.00 4.75
TWX 180119P00035000 P 01/19/18 35.0 0.00 4.75
TWX 180119P00037500 P 01/19/18 37.5 0.00 4.75
TWX 180119P00040000 P 01/19/18 40.0 0.01 0.23
TWX 180119P00042500 P 01/19/18 42.5 0.01 0.26
TWX 180119P00045000 P 01/19/18 45.0 0.00 0.50
TWX 180119P00047500 P 01/19/18 47.5 0.04 0.39
TWX 180119P00050000 P 01/19/18 50.0 0.20 0.50
TWX 180119P00052500 P 01/19/18 52.5 0.16 0.65
TWX 180119P00055000 P 01/19/18 55.0 0.29 0.79
TWX 180119P00057500 P 01/19/18 57.5 0.47 0.95
TWX 180119P00060000 P 01/19/18 60.0 0.68 1.00
TWX 180119P00062500 P 01/19/18 62.5 0.90 1.40
TWX 180119P00065000 P 01/19/18 65.0 1.19 1.67
TWX 180119P00067500 P 01/19/18 67.5 1.74 1.99
TWX 180119P00070000 P 01/19/18 70.0 1.82 2.35
TWX 180119P00072500 P 01/19/18 72.5 2.22 2.80
TWX 180119P00075000 P 01/19/18 75.0 2.90 3.30
TWX 180119P00077500 P 01/19/18 77.5 3.20 3.90
TWX 180119P00080000 P 01/19/18 80.0 3.80 4.50
TWX 180119P00082500 P 01/19/18 82.5 4.85 5.25
TWX 180119P00085000 P 01/19/18 85.0 5.60 6.15
TWX 180119P00087500 P 01/19/18 87.5 6.50 6.95
TWX 180119P00090000 P 01/19/18 90.0 7.45 7.95
TWX 180119P00092500 P 01/19/18 92.5 8.50 9.50
TWX 180119P00095000 P 01/19/18 95.0 9.15 10.20
TWX 180119P00097500 P 01/19/18 97.5 10.35 11.45
TWX 180119P00100000 P 01/19/18 100.0 11.60 12.85
TWX 180119P00105000 P 01/19/18 105.0 14.40 15.75
TWX 180119P00110000 P 01/19/18 110.0 17.90 19.30
TWX 180119P00115000 P 01/19/18 115.0 21.55 23.20
TWX 180119P00120000 P 01/19/18 120.0 24.95 29.50
TWX 180119P00125000 P 01/19/18 125.0 29.50 34.00
TWX 190118C00040000 C 01/18/19 40.0 51.50 56.40
TWX 190118C00042500 C 01/18/19 42.5 49.40 53.80
TWX 190118C00045000 C 01/18/19 45.0 46.90 51.40
TWX 190118C00047500 C 01/18/19 47.5 44.10 48.80
TWX 190118C00050000 C 01/18/19 50.0 41.70 46.40
TWX 190118C00055000 C 01/18/19 55.0 37.00 41.60
TWX 190118C00060000 C 01/18/19 60.0 32.50 37.00
TWX 190118C00065000 C 01/18/19 65.0 29.70 31.00
TWX 190118C00067500 C 01/18/19 67.5 27.65 28.95
TWX 190118C00070000 C 01/18/19 70.0 25.60 26.95
TWX 190118C00072500 C 01/18/19 72.5 23.70 25.05
TWX 190118C00075000 C 01/18/19 75.0 22.10 23.20
TWX 190118C00077500 C 01/18/19 77.5 20.35 21.45
TWX 190118C00080000 C 01/18/19 80.0 18.80 19.65
TWX 190118C00082500 C 01/18/19 82.5 17.05 18.05
TWX 190118C00085000 C 01/18/19 85.0 15.55 16.60
TWX 190118C00087500 C 01/18/19 87.5 14.00 15.10
TWX 190118C00090000 C 01/18/19 90.0 12.65 13.75
TWX 190118C00092500 C 01/18/19 92.5 11.25 12.40
TWX 190118C00095000 C 01/18/19 95.0 9.90 11.10
TWX 190118C00097500 C 01/18/19 97.5 8.70 9.85
TWX 190118C00100000 C 01/18/19 100.0 7.50 8.65
TWX 190118C00105000 C 01/18/19 105.0 5.45 6.40
TWX 190118C00110000 C 01/18/19 110.0 3.65 4.55
TWX 190118C00115000 C 01/18/19 115.0 2.34 3.05
TWX 190118C00120000 C 01/18/19 120.0 1.19 1.94
TWX 190118C00125000 C 01/18/19 125.0 0.66 1.18
TWX 190118C00130000 C 01/18/19 130.0 0.18 0.72
TWX 190118P00040000 P 01/18/19 40.0 0.23 0.58
TWX 190118P00042500 P 01/18/19 42.5 0.32 0.86
TWX 190118P00045000 P 01/18/19 45.0 0.40 1.00
TWX 190118P00047500 P 01/18/19 47.5 0.51 1.16
TWX 190118P00050000 P 01/18/19 50.0 0.68 1.18
TWX 190118P00055000 P 01/18/19 55.0 0.90 1.69
TWX 190118P00060000 P 01/18/19 60.0 1.37 2.00
TWX 190118P00065000 P 01/18/19 65.0 2.00 2.89
TWX 190118P00067500 P 01/18/19 67.5 2.41 3.35
TWX 190118P00070000 P 01/18/19 70.0 2.90 3.80
TWX 190118P00072500 P 01/18/19 72.5 3.45 4.30
TWX 190118P00075000 P 01/18/19 75.0 4.05 5.15
TWX 190118P00077500 P 01/18/19 77.5 4.95 5.65
TWX 190118P00080000 P 01/18/19 80.0 5.55 6.55
TWX 190118P00082500 P 01/18/19 82.5 6.45 7.50
TWX 190118P00085000 P 01/18/19 85.0 7.35 8.35
TWX 190118P00087500 P 01/18/19 87.5 8.30 9.25
TWX 190118P00090000 P 01/18/19 90.0 9.35 10.30
TWX 190118P00092500 P 01/18/19 92.5 10.40 11.40
TWX 190118P00095000 P 01/18/19 95.0 11.55 12.50
TWX 190118P00097500 P 01/18/19 97.5 12.75 13.80
TWX 190118P00100000 P 01/18/19 100.0 14.00 15.05
TWX 190118P00105000 P 01/18/19 105.0 16.80 17.90
TWX 190118P00110000 P 01/18/19 110.0 19.75 21.10
TWX 190118P00115000 P 01/18/19 115.0 23.20 24.50
TWX 190118P00120000 P 01/18/19 120.0 26.90 28.15
TWX 190118P00125000 P 01/18/19 125.0 29.90 34.50
TWX 190118P00130000 P 01/18/19 130.0 34.30 38.70

OPRA data is delayed 15 minutes.