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 (2015-02-06)Premium Content

Time Warner (TWX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150402C00065000 C 04/02/15 65.0 18.25 21.85
TWX 150402C00066000 C 04/02/15 66.0 17.15 21.00
TWX 150402C00067000 C 04/02/15 67.0 16.25 19.85
TWX 150402C00068000 C 04/02/15 68.0 15.25 19.00
TWX 150402C00069000 C 04/02/15 69.0 14.10 17.75
TWX 150402C00070000 C 04/02/15 70.0 13.10 16.75
TWX 150402C00071000 C 04/02/15 71.0 12.10 15.75
TWX 150402C00072000 C 04/02/15 72.0 11.70 14.75
TWX 150402C00072500 C 04/02/15 72.5 11.70 13.20
TWX 150402C00073000 C 04/02/15 73.0 11.00 13.45
TWX 150402C00073500 C 04/02/15 73.5 10.95 12.20
TWX 150402C00074000 C 04/02/15 74.0 10.45 11.75
TWX 150402C00074500 C 04/02/15 74.5 9.95 11.25
TWX 150402C00075000 C 04/02/15 75.0 9.45 10.65
TWX 150402C00075500 C 04/02/15 75.5 8.95 10.15
TWX 150402C00076000 C 04/02/15 76.0 8.45 9.65
TWX 150402C00076500 C 04/02/15 76.5 7.95 9.15
TWX 150402C00077000 C 04/02/15 77.0 7.45 8.65
TWX 150402C00077500 C 04/02/15 77.5 6.95 8.15
TWX 150402C00078000 C 04/02/15 78.0 6.50 7.65
TWX 150402C00078500 C 04/02/15 78.5 6.00 7.15
TWX 150402C00079000 C 04/02/15 79.0 5.50 6.65
TWX 150402C00079500 C 04/02/15 79.5 5.00 6.15
TWX 150402C00080000 C 04/02/15 80.0 4.55 5.65
TWX 150402C00080500 C 04/02/15 80.5 4.00 5.15
TWX 150402C00081000 C 04/02/15 81.0 3.55 4.70
TWX 150402C00081500 C 04/02/15 81.5 3.15 4.15
TWX 150402C00082000 C 04/02/15 82.0 2.73 3.70
TWX 150402C00082500 C 04/02/15 82.5 2.45 3.20
TWX 150402C00083000 C 04/02/15 83.0 2.13 2.72
TWX 150402C00083500 C 04/02/15 83.5 1.59 2.32
TWX 150402C00084000 C 04/02/15 84.0 1.39 1.88
TWX 150402C00084500 C 04/02/15 84.5 1.01 1.18
TWX 150402C00085000 C 04/02/15 85.0 0.70 0.85
TWX 150402C00085500 C 04/02/15 85.5 0.47 0.58
TWX 150402C00086000 C 04/02/15 86.0 0.29 0.42
TWX 150402C00086500 C 04/02/15 86.5 0.12 0.23
TWX 150402C00087000 C 04/02/15 87.0 0.06 0.22
TWX 150402C00087500 C 04/02/15 87.5 0.02 0.13
TWX 150402C00088000 C 04/02/15 88.0 0.01 0.10
TWX 150402C00088500 C 04/02/15 88.5 0.01 0.09
TWX 150402C00089000 C 04/02/15 89.0 0.00 0.07
TWX 150402C00089500 C 04/02/15 89.5 0.00 0.14
TWX 150402C00090000 C 04/02/15 90.0 0.00 0.13
TWX 150402C00090500 C 04/02/15 90.5 0.00 0.13
TWX 150402C00091000 C 04/02/15 91.0 0.00 0.14
TWX 150402C00091500 C 04/02/15 91.5 0.00 0.13
TWX 150402C00092000 C 04/02/15 92.0 0.00 0.13
TWX 150402C00092500 C 04/02/15 92.5 0.00 0.13
TWX 150402C00093000 C 04/02/15 93.0 0.00 0.10
TWX 150402C00094000 C 04/02/15 94.0 0.00 0.11
TWX 150402C00095000 C 04/02/15 95.0 0.00 0.08
TWX 150402C00096000 C 04/02/15 96.0 0.00 0.05
TWX 150402C00097000 C 04/02/15 97.0 0.00 0.05
TWX 150402C00098000 C 04/02/15 98.0 0.00 0.05
TWX 150402C00100000 C 04/02/15 100.0 0.00 0.05
TWX 150402P00065000 P 04/02/15 65.0 0.00 0.08
TWX 150402P00066000 P 04/02/15 66.0 0.00 0.16
TWX 150402P00067000 P 04/02/15 67.0 0.00 0.16
TWX 150402P00068000 P 04/02/15 68.0 0.00 0.17
TWX 150402P00069000 P 04/02/15 69.0 0.00 0.16
TWX 150402P00070000 P 04/02/15 70.0 0.00 0.08
TWX 150402P00071000 P 04/02/15 71.0 0.00 0.17
TWX 150402P00072000 P 04/02/15 72.0 0.00 0.16
TWX 150402P00072500 P 04/02/15 72.5 0.00 0.16
TWX 150402P00073000 P 04/02/15 73.0 0.00 0.14
TWX 150402P00073500 P 04/02/15 73.5 0.00 0.17
TWX 150402P00074000 P 04/02/15 74.0 0.00 0.18
TWX 150402P00074500 P 04/02/15 74.5 0.00 0.18
TWX 150402P00075000 P 04/02/15 75.0 0.00 0.18
TWX 150402P00075500 P 04/02/15 75.5 0.00 0.17
TWX 150402P00076000 P 04/02/15 76.0 0.00 0.50
TWX 150402P00076500 P 04/02/15 76.5 0.00 0.38
TWX 150402P00077000 P 04/02/15 77.0 0.00 0.38
TWX 150402P00077500 P 04/02/15 77.5 0.00 0.17
TWX 150402P00078000 P 04/02/15 78.0 0.00 0.18
TWX 150402P00078500 P 04/02/15 78.5 0.00 0.18
TWX 150402P00079000 P 04/02/15 79.0 0.00 0.11
TWX 150402P00079500 P 04/02/15 79.5 0.00 0.12
TWX 150402P00080000 P 04/02/15 80.0 0.00 0.13
TWX 150402P00080500 P 04/02/15 80.5 0.01 0.13
TWX 150402P00081000 P 04/02/15 81.0 0.02 0.15
TWX 150402P00081500 P 04/02/15 81.5 0.04 0.18
TWX 150402P00082000 P 04/02/15 82.0 0.07 0.21
TWX 150402P00082500 P 04/02/15 82.5 0.09 0.20
TWX 150402P00083000 P 04/02/15 83.0 0.15 0.24
TWX 150402P00083500 P 04/02/15 83.5 0.20 0.30
TWX 150402P00084000 P 04/02/15 84.0 0.26 0.38
TWX 150402P00084500 P 04/02/15 84.5 0.37 0.52
TWX 150402P00085000 P 04/02/15 85.0 0.60 0.72
TWX 150402P00085500 P 04/02/15 85.5 0.80 0.96
TWX 150402P00086000 P 04/02/15 86.0 1.17 1.28
TWX 150402P00086500 P 04/02/15 86.5 1.47 1.73
TWX 150402P00087000 P 04/02/15 87.0 1.62 2.24
TWX 150402P00087500 P 04/02/15 87.5 1.98 2.73
TWX 150402P00088000 P 04/02/15 88.0 2.47 3.50
TWX 150402P00088500 P 04/02/15 88.5 2.94 3.75
TWX 150402P00089000 P 04/02/15 89.0 3.40 4.50
TWX 150402P00089500 P 04/02/15 89.5 3.90 5.05
TWX 150402P00090000 P 04/02/15 90.0 4.40 5.55
TWX 150402P00090500 P 04/02/15 90.5 4.85 6.15
TWX 150402P00091000 P 04/02/15 91.0 5.35 6.70
TWX 150402P00091500 P 04/02/15 91.5 5.85 6.75
TWX 150402P00092000 P 04/02/15 92.0 6.35 7.25
TWX 150402P00092500 P 04/02/15 92.5 6.80 7.75
TWX 150402P00093000 P 04/02/15 93.0 7.40 8.25
TWX 150402P00094000 P 04/02/15 94.0 8.40 9.25
TWX 150402P00095000 P 04/02/15 95.0 8.25 11.75
TWX 150402P00096000 P 04/02/15 96.0 9.25 12.75
TWX 150402P00097000 P 04/02/15 97.0 10.25 13.75
TWX 150402P00098000 P 04/02/15 98.0 11.25 15.05
TWX 150402P00100000 P 04/02/15 100.0 13.30 16.35
TWX 150410C00065000 C 04/10/15 65.0 18.25 21.75
TWX 150410C00070000 C 04/10/15 70.0 14.50 15.50
TWX 150410C00071000 C 04/10/15 71.0 13.55 14.60
TWX 150410C00072000 C 04/10/15 72.0 12.50 13.50
TWX 150410C00073000 C 04/10/15 73.0 11.50 12.50
TWX 150410C00074000 C 04/10/15 74.0 10.50 11.90
TWX 150410C00074500 C 04/10/15 74.5 10.05 11.20
TWX 150410C00075000 C 04/10/15 75.0 9.45 10.65
TWX 150410C00075500 C 04/10/15 75.5 9.05 10.25
TWX 150410C00076000 C 04/10/15 76.0 8.45 9.70
TWX 150410C00076500 C 04/10/15 76.5 8.00 9.15
TWX 150410C00077000 C 04/10/15 77.0 7.55 8.70
TWX 150410C00077500 C 04/10/15 77.5 7.05 8.30
TWX 150410C00078000 C 04/10/15 78.0 6.55 7.75
TWX 150410C00078500 C 04/10/15 78.5 6.05 7.20
TWX 150410C00079000 C 04/10/15 79.0 5.60 6.70
TWX 150410C00079500 C 04/10/15 79.5 5.10 6.25
TWX 150410C00080000 C 04/10/15 80.0 4.60 5.75
TWX 150410C00080500 C 04/10/15 80.5 4.15 5.30
TWX 150410C00081000 C 04/10/15 81.0 3.80 4.80
TWX 150410C00081500 C 04/10/15 81.5 3.45 4.30
TWX 150410C00082000 C 04/10/15 82.0 3.15 3.90
TWX 150410C00082500 C 04/10/15 82.5 2.89 3.40
TWX 150410C00083000 C 04/10/15 83.0 2.50 2.80
TWX 150410C00083500 C 04/10/15 83.5 1.94 2.24
TWX 150410C00084000 C 04/10/15 84.0 1.65 1.91
TWX 150410C00084500 C 04/10/15 84.5 1.29 1.57
TWX 150410C00085000 C 04/10/15 85.0 1.10 1.27
TWX 150410C00085500 C 04/10/15 85.5 0.77 0.98
TWX 150410C00086000 C 04/10/15 86.0 0.57 0.75
TWX 150410C00086500 C 04/10/15 86.5 0.44 0.53
TWX 150410C00087000 C 04/10/15 87.0 0.29 0.41
TWX 150410C00087500 C 04/10/15 87.5 0.21 0.31
TWX 150410C00088000 C 04/10/15 88.0 0.08 0.25
TWX 150410C00088500 C 04/10/15 88.5 0.04 0.19
TWX 150410C00089000 C 04/10/15 89.0 0.03 0.12
TWX 150410C00089500 C 04/10/15 89.5 0.00 0.12
TWX 150410C00090000 C 04/10/15 90.0 0.05 0.15
TWX 150410C00090500 C 04/10/15 90.5 0.00 0.09
TWX 150410C00091000 C 04/10/15 91.0 0.00 0.07
TWX 150410C00091500 C 04/10/15 91.5 0.00 0.05
TWX 150410C00092000 C 04/10/15 92.0 0.00 0.22
TWX 150410C00092500 C 04/10/15 92.5 0.00 0.05
TWX 150410C00093000 C 04/10/15 93.0 0.00 0.38
TWX 150410C00094000 C 04/10/15 94.0 0.00 0.39
TWX 150410C00095000 C 04/10/15 95.0 0.00 0.38
TWX 150410C00096000 C 04/10/15 96.0 0.00 0.37
TWX 150410C00097000 C 04/10/15 97.0 0.00 0.38
TWX 150410C00098000 C 04/10/15 98.0 0.00 0.22
TWX 150410C00100000 C 04/10/15 100.0 0.00 0.05
TWX 150410P00065000 P 04/10/15 65.0 0.00 0.16
TWX 150410P00070000 P 04/10/15 70.0 0.00 0.49
TWX 150410P00071000 P 04/10/15 71.0 0.00 0.38
TWX 150410P00072000 P 04/10/15 72.0 0.00 0.49
TWX 150410P00073000 P 04/10/15 73.0 0.00 0.49
TWX 150410P00074000 P 04/10/15 74.0 0.00 0.15
TWX 150410P00074500 P 04/10/15 74.5 0.00 0.14
TWX 150410P00075000 P 04/10/15 75.0 0.00 0.15
TWX 150410P00075500 P 04/10/15 75.5 0.00 0.38
TWX 150410P00076000 P 04/10/15 76.0 0.00 0.20
TWX 150410P00076500 P 04/10/15 76.5 0.00 0.21
TWX 150410P00077000 P 04/10/15 77.0 0.00 0.22
TWX 150410P00077500 P 04/10/15 77.5 0.00 0.22
TWX 150410P00078000 P 04/10/15 78.0 0.00 0.24
TWX 150410P00078500 P 04/10/15 78.5 0.00 0.25
TWX 150410P00079000 P 04/10/15 79.0 0.00 0.27
TWX 150410P00079500 P 04/10/15 79.5 0.01 0.29
TWX 150410P00080000 P 04/10/15 80.0 0.06 0.24
TWX 150410P00080500 P 04/10/15 80.5 0.04 0.36
TWX 150410P00081000 P 04/10/15 81.0 0.13 0.33
TWX 150410P00081500 P 04/10/15 81.5 0.18 0.39
TWX 150410P00082000 P 04/10/15 82.0 0.22 0.47
TWX 150410P00082500 P 04/10/15 82.5 0.31 0.56
TWX 150410P00083000 P 04/10/15 83.0 0.36 0.52
TWX 150410P00083500 P 04/10/15 83.5 0.49 0.65
TWX 150410P00084000 P 04/10/15 84.0 0.63 0.80
TWX 150410P00084500 P 04/10/15 84.5 0.79 0.98
TWX 150410P00085000 P 04/10/15 85.0 0.97 1.21
TWX 150410P00085500 P 04/10/15 85.5 1.19 1.47
TWX 150410P00086000 P 04/10/15 86.0 1.49 1.77
TWX 150410P00086500 P 04/10/15 86.5 1.77 2.11
TWX 150410P00087000 P 04/10/15 87.0 1.93 2.47
TWX 150410P00087500 P 04/10/15 87.5 2.51 2.89
TWX 150410P00088000 P 04/10/15 88.0 2.65 3.30
TWX 150410P00088500 P 04/10/15 88.5 3.10 3.80
TWX 150410P00089000 P 04/10/15 89.0 3.55 4.55
TWX 150410P00089500 P 04/10/15 89.5 3.95 5.00
TWX 150410P00090000 P 04/10/15 90.0 4.45 5.60
TWX 150410P00090500 P 04/10/15 90.5 4.90 6.10
TWX 150410P00091000 P 04/10/15 91.0 5.40 6.55
TWX 150410P00091500 P 04/10/15 91.5 5.85 7.25
TWX 150410P00092000 P 04/10/15 92.0 6.35 7.50
TWX 150410P00092500 P 04/10/15 92.5 6.80 8.20
TWX 150410P00093000 P 04/10/15 93.0 7.35 8.70
TWX 150410P00094000 P 04/10/15 94.0 7.35 10.55
TWX 150410P00095000 P 04/10/15 95.0 8.25 11.75
TWX 150410P00096000 P 04/10/15 96.0 9.25 12.75
TWX 150410P00097000 P 04/10/15 97.0 10.25 13.75
TWX 150410P00098000 P 04/10/15 98.0 11.25 14.80
TWX 150410P00100000 P 04/10/15 100.0 13.25 16.75
TWX 150417C00045000 C 04/17/15 45.0 38.30 42.00
TWX 150417C00047500 C 04/17/15 47.5 35.65 39.25
TWX 150417C00050000 C 04/17/15 50.0 33.10 36.75
TWX 150417C00055000 C 04/17/15 55.0 28.10 31.75
TWX 150417C00060000 C 04/17/15 60.0 23.25 26.75
TWX 150417C00065000 C 04/17/15 65.0 18.30 21.55
TWX 150417C00066000 C 04/17/15 66.0 18.55 19.70
TWX 150417C00067000 C 04/17/15 67.0 17.55 18.75
TWX 150417C00067500 C 04/17/15 67.5 17.05 18.25
TWX 150417C00068000 C 04/17/15 68.0 16.55 17.75
TWX 150417C00069000 C 04/17/15 69.0 15.55 16.85
TWX 150417C00070000 C 04/17/15 70.0 14.55 15.75
TWX 150417C00070500 C 04/17/15 70.5 14.05 15.20
TWX 150417C00071000 C 04/17/15 71.0 13.55 14.75
TWX 150417C00071500 C 04/17/15 71.5 13.05 14.25
TWX 150417C00072000 C 04/17/15 72.0 12.60 13.70
TWX 150417C00072500 C 04/17/15 72.5 12.10 13.25
TWX 150417C00073000 C 04/17/15 73.0 11.60 12.75
TWX 150417C00073500 C 04/17/15 73.5 11.10 12.25
TWX 150417C00074000 C 04/17/15 74.0 10.60 11.75
TWX 150417C00074500 C 04/17/15 74.5 10.10 11.25
TWX 150417C00075000 C 04/17/15 75.0 9.60 10.70
TWX 150417C00075500 C 04/17/15 75.5 9.10 10.30
TWX 150417C00076000 C 04/17/15 76.0 8.65 9.70
TWX 150417C00076500 C 04/17/15 76.5 8.15 9.20
TWX 150417C00077000 C 04/17/15 77.0 7.65 8.70
TWX 150417C00077500 C 04/17/15 77.5 7.20 8.25
TWX 150417C00078000 C 04/17/15 78.0 6.70 7.80
TWX 150417C00078500 C 04/17/15 78.5 6.25 7.25
TWX 150417C00079000 C 04/17/15 79.0 5.75 6.80
TWX 150417C00079500 C 04/17/15 79.5 5.30 6.30
TWX 150417C00080000 C 04/17/15 80.0 5.10 5.50
TWX 150417C00080500 C 04/17/15 80.5 4.65 5.05
TWX 150417C00081000 C 04/17/15 81.0 4.20 4.60
TWX 150417C00081500 C 04/17/15 81.5 3.80 4.20
TWX 150417C00082000 C 04/17/15 82.0 3.35 3.75
TWX 150417C00082500 C 04/17/15 82.5 2.98 3.35
TWX 150417C00083000 C 04/17/15 83.0 2.73 2.91
TWX 150417C00083500 C 04/17/15 83.5 2.39 2.56
TWX 150417C00084000 C 04/17/15 84.0 1.92 2.18
TWX 150417C00084500 C 04/17/15 84.5 1.73 1.85
TWX 150417C00085000 C 04/17/15 85.0 1.44 1.53
TWX 150417C00085500 C 04/17/15 85.5 1.18 1.28
TWX 150417C00086000 C 04/17/15 86.0 0.94 1.04
TWX 150417C00086500 C 04/17/15 86.5 0.74 0.88
TWX 150417C00087000 C 04/17/15 87.0 0.57 0.66
TWX 150417C00087500 C 04/17/15 87.5 0.42 0.51
TWX 150417C00088000 C 04/17/15 88.0 0.33 0.40
TWX 150417C00088500 C 04/17/15 88.5 0.23 0.36
TWX 150417C00089000 C 04/17/15 89.0 0.13 0.30
TWX 150417C00089500 C 04/17/15 89.5 0.09 0.22
TWX 150417C00090000 C 04/17/15 90.0 0.10 0.18
TWX 150417C00090500 C 04/17/15 90.5 0.04 0.15
TWX 150417C00091000 C 04/17/15 91.0 0.03 0.13
TWX 150417C00091500 C 04/17/15 91.5 0.02 0.12
TWX 150417C00092000 C 04/17/15 92.0 0.01 0.10
TWX 150417C00092500 C 04/17/15 92.5 0.01 0.06
TWX 150417C00093000 C 04/17/15 93.0 0.01 0.06
TWX 150417C00093500 C 04/17/15 93.5 0.00 0.06
TWX 150417C00094000 C 04/17/15 94.0 0.00 0.05
TWX 150417C00094500 C 04/17/15 94.5 0.00 0.05
TWX 150417C00095000 C 04/17/15 95.0 0.00 0.05
TWX 150417C00096000 C 04/17/15 96.0 0.00 0.04
TWX 150417C00097000 C 04/17/15 97.0 0.00 0.04
TWX 150417C00100000 C 04/17/15 100.0 0.00 0.04
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.04
TWX 150417C00110000 C 04/17/15 110.0 0.00 0.04
TWX 150417C00115000 C 04/17/15 115.0 0.00 0.04
TWX 150417P00045000 P 04/17/15 45.0 0.00 0.04
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.04
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.04
TWX 150417P00055000 P 04/17/15 55.0 0.00 0.04
TWX 150417P00060000 P 04/17/15 60.0 0.00 0.05
TWX 150417P00065000 P 04/17/15 65.0 0.00 0.07
TWX 150417P00066000 P 04/17/15 66.0 0.00 0.07
TWX 150417P00067000 P 04/17/15 67.0 0.00 0.08
TWX 150417P00067500 P 04/17/15 67.5 0.00 0.08
TWX 150417P00068000 P 04/17/15 68.0 0.00 0.08
TWX 150417P00069000 P 04/17/15 69.0 0.00 0.10
TWX 150417P00070000 P 04/17/15 70.0 0.00 0.06
TWX 150417P00070500 P 04/17/15 70.5 0.00 0.13
TWX 150417P00071000 P 04/17/15 71.0 0.00 0.13
TWX 150417P00071500 P 04/17/15 71.5 0.00 0.14
TWX 150417P00072000 P 04/17/15 72.0 0.00 0.14
TWX 150417P00072500 P 04/17/15 72.5 0.01 0.15
TWX 150417P00073000 P 04/17/15 73.0 0.00 0.12
TWX 150417P00073500 P 04/17/15 73.5 0.01 0.12
TWX 150417P00074000 P 04/17/15 74.0 0.01 0.13
TWX 150417P00074500 P 04/17/15 74.5 0.01 0.13
TWX 150417P00075000 P 04/17/15 75.0 0.03 0.13
TWX 150417P00075500 P 04/17/15 75.5 0.03 0.15
TWX 150417P00076000 P 04/17/15 76.0 0.03 0.16
TWX 150417P00076500 P 04/17/15 76.5 0.05 0.17
TWX 150417P00077000 P 04/17/15 77.0 0.07 0.18
TWX 150417P00077500 P 04/17/15 77.5 0.08 0.20
TWX 150417P00078000 P 04/17/15 78.0 0.10 0.22
TWX 150417P00078500 P 04/17/15 78.5 0.11 0.25
TWX 150417P00079000 P 04/17/15 79.0 0.14 0.28
TWX 150417P00079500 P 04/17/15 79.5 0.17 0.32
TWX 150417P00080000 P 04/17/15 80.0 0.20 0.35
TWX 150417P00080500 P 04/17/15 80.5 0.23 0.40
TWX 150417P00081000 P 04/17/15 81.0 0.28 0.39
TWX 150417P00081500 P 04/17/15 81.5 0.33 0.50
TWX 150417P00082000 P 04/17/15 82.0 0.44 0.51
TWX 150417P00082500 P 04/17/15 82.5 0.53 0.60
TWX 150417P00083000 P 04/17/15 83.0 0.64 0.74
TWX 150417P00083500 P 04/17/15 83.5 0.77 0.84
TWX 150417P00084000 P 04/17/15 84.0 0.92 1.01
TWX 150417P00084500 P 04/17/15 84.5 1.09 1.26
TWX 150417P00085000 P 04/17/15 85.0 1.30 1.48
TWX 150417P00085500 P 04/17/15 85.5 1.53 1.72
TWX 150417P00086000 P 04/17/15 86.0 1.79 2.01
TWX 150417P00086500 P 04/17/15 86.5 2.08 2.33
TWX 150417P00087000 P 04/17/15 87.0 2.40 2.71
TWX 150417P00087500 P 04/17/15 87.5 2.77 3.10
TWX 150417P00088000 P 04/17/15 88.0 3.15 3.50
TWX 150417P00088500 P 04/17/15 88.5 3.55 3.90
TWX 150417P00089000 P 04/17/15 89.0 3.95 4.35
TWX 150417P00089500 P 04/17/15 89.5 4.40 4.80
TWX 150417P00090000 P 04/17/15 90.0 4.55 5.35
TWX 150417P00090500 P 04/17/15 90.5 5.00 5.75
TWX 150417P00091000 P 04/17/15 91.0 5.45 6.25
TWX 150417P00091500 P 04/17/15 91.5 5.85 6.70
TWX 150417P00092000 P 04/17/15 92.0 6.40 7.20
TWX 150417P00092500 P 04/17/15 92.5 6.85 7.75
TWX 150417P00093000 P 04/17/15 93.0 7.40 8.20
TWX 150417P00093500 P 04/17/15 93.5 7.90 8.70
TWX 150417P00094000 P 04/17/15 94.0 8.35 9.45
TWX 150417P00094500 P 04/17/15 94.5 8.85 9.95
TWX 150417P00095000 P 04/17/15 95.0 9.40 10.25
TWX 150417P00096000 P 04/17/15 96.0 10.30 11.70
TWX 150417P00097000 P 04/17/15 97.0 10.40 12.70
TWX 150417P00100000 P 04/17/15 100.0 13.25 15.70
TWX 150417P00105000 P 04/17/15 105.0 18.40 20.70
TWX 150417P00110000 P 04/17/15 110.0 23.40 26.20
TWX 150417P00115000 P 04/17/15 115.0 29.35 30.75
TWX 150424C00065000 C 04/24/15 65.0 19.05 20.80
TWX 150424C00070000 C 04/24/15 70.0 14.35 16.55
TWX 150424C00071000 C 04/24/15 71.0 13.35 15.55
TWX 150424C00072000 C 04/24/15 72.0 12.45 14.55
TWX 150424C00073000 C 04/24/15 73.0 11.60 13.55
TWX 150424C00074000 C 04/24/15 74.0 10.65 12.55
TWX 150424C00074500 C 04/24/15 74.5 10.15 11.50
TWX 150424C00075000 C 04/24/15 75.0 9.65 11.55
TWX 150424C00075500 C 04/24/15 75.5 9.25 10.50
TWX 150424C00076000 C 04/24/15 76.0 8.70 9.85
TWX 150424C00076500 C 04/24/15 76.5 8.20 9.35
TWX 150424C00077000 C 04/24/15 77.0 7.60 8.90
TWX 150424C00077500 C 04/24/15 77.5 7.25 8.30
TWX 150424C00078000 C 04/24/15 78.0 6.80 7.85
TWX 150424C00078500 C 04/24/15 78.5 6.35 7.50
TWX 150424C00079000 C 04/24/15 79.0 5.90 7.00
TWX 150424C00079500 C 04/24/15 79.5 5.45 6.40
TWX 150424C00080000 C 04/24/15 80.0 5.00 5.95
TWX 150424C00080500 C 04/24/15 80.5 4.55 5.50
TWX 150424C00081000 C 04/24/15 81.0 4.35 5.05
TWX 150424C00081500 C 04/24/15 81.5 4.00 4.65
TWX 150424C00082000 C 04/24/15 82.0 3.60 4.25
TWX 150424C00082500 C 04/24/15 82.5 3.20 3.80
TWX 150424C00083000 C 04/24/15 83.0 2.84 3.45
TWX 150424C00083500 C 04/24/15 83.5 2.48 2.78
TWX 150424C00084000 C 04/24/15 84.0 2.15 2.45
TWX 150424C00084500 C 04/24/15 84.5 1.86 2.15
TWX 150424C00085000 C 04/24/15 85.0 1.62 1.86
TWX 150424C00085500 C 04/24/15 85.5 1.20 1.62
TWX 150424C00086000 C 04/24/15 86.0 0.98 1.39
TWX 150424C00086500 C 04/24/15 86.5 0.79 1.19
TWX 150424C00087000 C 04/24/15 87.0 0.63 1.01
TWX 150424C00087500 C 04/24/15 87.5 0.49 0.85
TWX 150424C00088000 C 04/24/15 88.0 0.38 0.63
TWX 150424C00088500 C 04/24/15 88.5 0.34 0.58
TWX 150424C00089000 C 04/24/15 89.0 0.25 0.49
TWX 150424C00089500 C 04/24/15 89.5 0.15 0.37
TWX 150424C00090000 C 04/24/15 90.0 0.11 0.29
TWX 150424C00090500 C 04/24/15 90.5 0.07 0.24
TWX 150424C00091000 C 04/24/15 91.0 0.05 0.21
TWX 150424C00091500 C 04/24/15 91.5 0.03 0.18
TWX 150424C00092000 C 04/24/15 92.0 0.02 0.17
TWX 150424C00092500 C 04/24/15 92.5 0.02 0.14
TWX 150424C00093000 C 04/24/15 93.0 0.00 1.24
TWX 150424C00094000 C 04/24/15 94.0 0.00 0.14
TWX 150424C00095000 C 04/24/15 95.0 0.00 0.14
TWX 150424C00096000 C 04/24/15 96.0 0.00 0.17
TWX 150424C00097000 C 04/24/15 97.0 0.00 0.14
TWX 150424C00098000 C 04/24/15 98.0 0.00 0.13
TWX 150424C00100000 C 04/24/15 100.0 0.00 0.12
TWX 150424P00065000 P 04/24/15 65.0 0.00 0.37
TWX 150424P00070000 P 04/24/15 70.0 0.00 1.28
TWX 150424P00071000 P 04/24/15 71.0 0.00 0.16
TWX 150424P00072000 P 04/24/15 72.0 0.01 0.17
TWX 150424P00073000 P 04/24/15 73.0 0.01 0.18
TWX 150424P00074000 P 04/24/15 74.0 0.02 0.19
TWX 150424P00074500 P 04/24/15 74.5 0.03 0.20
TWX 150424P00075000 P 04/24/15 75.0 0.04 0.20
TWX 150424P00075500 P 04/24/15 75.5 0.05 0.21
TWX 150424P00076000 P 04/24/15 76.0 0.06 0.22
TWX 150424P00076500 P 04/24/15 76.5 0.08 0.24
TWX 150424P00077000 P 04/24/15 77.0 0.10 0.26
TWX 150424P00077500 P 04/24/15 77.5 0.12 0.29
TWX 150424P00078000 P 04/24/15 78.0 0.14 0.32
TWX 150424P00078500 P 04/24/15 78.5 0.17 0.36
TWX 150424P00079000 P 04/24/15 79.0 0.21 0.41
TWX 150424P00079500 P 04/24/15 79.5 0.26 0.46
TWX 150424P00080000 P 04/24/15 80.0 0.31 0.53
TWX 150424P00080500 P 04/24/15 80.5 0.33 0.60
TWX 150424P00081000 P 04/24/15 81.0 0.40 0.68
TWX 150424P00081500 P 04/24/15 81.5 0.48 0.71
TWX 150424P00082000 P 04/24/15 82.0 0.57 0.80
TWX 150424P00082500 P 04/24/15 82.5 0.66 0.90
TWX 150424P00083000 P 04/24/15 83.0 0.79 1.04
TWX 150424P00083500 P 04/24/15 83.5 0.90 1.26
TWX 150424P00084000 P 04/24/15 84.0 1.04 1.43
TWX 150424P00084500 P 04/24/15 84.5 1.22 1.54
TWX 150424P00085000 P 04/24/15 85.0 1.44 1.77
TWX 150424P00085500 P 04/24/15 85.5 1.58 2.02
TWX 150424P00086000 P 04/24/15 86.0 1.84 2.30
TWX 150424P00086500 P 04/24/15 86.5 2.10 2.58
TWX 150424P00087000 P 04/24/15 87.0 2.40 3.20
TWX 150424P00087500 P 04/24/15 87.5 2.74 3.55
TWX 150424P00088000 P 04/24/15 88.0 2.98 3.90
TWX 150424P00088500 P 04/24/15 88.5 3.35 4.35
TWX 150424P00089000 P 04/24/15 89.0 3.70 4.75
TWX 150424P00089500 P 04/24/15 89.5 4.15 5.20
TWX 150424P00090000 P 04/24/15 90.0 4.65 5.65
TWX 150424P00090500 P 04/24/15 90.5 4.85 6.25
TWX 150424P00091000 P 04/24/15 91.0 5.55 6.60
TWX 150424P00091500 P 04/24/15 91.5 5.90 7.15
TWX 150424P00092000 P 04/24/15 92.0 6.50 7.55
TWX 150424P00092500 P 04/24/15 92.5 6.85 8.25
TWX 150424P00093000 P 04/24/15 93.0 7.45 8.55
TWX 150424P00094000 P 04/24/15 94.0 8.25 9.60
TWX 150424P00095000 P 04/24/15 95.0 8.55 10.70
TWX 150424P00096000 P 04/24/15 96.0 9.50 11.70
TWX 150424P00097000 P 04/24/15 97.0 10.30 13.75
TWX 150424P00098000 P 04/24/15 98.0 11.55 14.80
TWX 150424P00100000 P 04/24/15 100.0 13.60 16.75
TWX 150501C00070000 C 05/01/15 70.0 14.30 15.90
TWX 150501C00071000 C 05/01/15 71.0 13.40 14.95
TWX 150501C00072000 C 05/01/15 72.0 12.40 14.15
TWX 150501C00073000 C 05/01/15 73.0 11.40 12.95
TWX 150501C00074000 C 05/01/15 74.0 10.30 11.95
TWX 150501C00074500 C 05/01/15 74.5 9.95 11.50
TWX 150501C00075000 C 05/01/15 75.0 9.80 11.00
TWX 150501C00075500 C 05/01/15 75.5 9.35 10.55
TWX 150501C00076000 C 05/01/15 76.0 8.90 10.05
TWX 150501C00076500 C 05/01/15 76.5 8.40 9.50
TWX 150501C00077000 C 05/01/15 77.0 7.95 8.95
TWX 150501C00077500 C 05/01/15 77.5 7.50 8.50
TWX 150501C00078000 C 05/01/15 78.0 7.05 8.10
TWX 150501C00078500 C 05/01/15 78.5 6.65 7.60
TWX 150501C00079000 C 05/01/15 79.0 6.20 7.20
TWX 150501C00079500 C 05/01/15 79.5 5.75 6.70
TWX 150501C00080000 C 05/01/15 80.0 5.35 6.25
TWX 150501C00080500 C 05/01/15 80.5 4.95 5.85
TWX 150501C00081000 C 05/01/15 81.0 4.55 5.45
TWX 150501C00081500 C 05/01/15 81.5 4.40 5.05
TWX 150501C00082000 C 05/01/15 82.0 4.10 4.65
TWX 150501C00082500 C 05/01/15 82.5 3.70 4.25
TWX 150501C00083000 C 05/01/15 83.0 3.35 3.90
TWX 150501C00083500 C 05/01/15 83.5 2.98 3.35
TWX 150501C00084000 C 05/01/15 84.0 2.69 3.05
TWX 150501C00084500 C 05/01/15 84.5 2.37 2.73
TWX 150501C00085000 C 05/01/15 85.0 1.97 2.45
TWX 150501C00085500 C 05/01/15 85.5 1.71 2.18
TWX 150501C00086000 C 05/01/15 86.0 1.48 1.96
TWX 150501C00086500 C 05/01/15 86.5 1.27 1.74
TWX 150501C00087000 C 05/01/15 87.0 1.13 1.54
TWX 150501C00087500 C 05/01/15 87.5 0.91 1.35
TWX 150501C00088000 C 05/01/15 88.0 0.79 1.17
TWX 150501C00088500 C 05/01/15 88.5 0.68 1.03
TWX 150501C00089000 C 05/01/15 89.0 0.56 0.88
TWX 150501C00089500 C 05/01/15 89.5 0.50 0.75
TWX 150501C00090000 C 05/01/15 90.0 0.43 0.62
TWX 150501C00090500 C 05/01/15 90.5 0.26 0.52
TWX 150501C00091000 C 05/01/15 91.0 0.20 0.44
TWX 150501C00091500 C 05/01/15 91.5 0.16 0.36
TWX 150501C00092000 C 05/01/15 92.0 0.12 0.29
TWX 150501C00092500 C 05/01/15 92.5 0.09 0.25
TWX 150501C00093000 C 05/01/15 93.0 0.06 0.25
TWX 150501C00094000 C 05/01/15 94.0 0.03 0.18
TWX 150501C00095000 C 05/01/15 95.0 0.01 0.15
TWX 150501C00096000 C 05/01/15 96.0 0.00 0.47
TWX 150501C00100000 C 05/01/15 100.0 0.00 0.15
TWX 150501P00070000 P 05/01/15 70.0 0.04 0.20
TWX 150501P00071000 P 05/01/15 71.0 0.05 0.22
TWX 150501P00072000 P 05/01/15 72.0 0.07 0.23
TWX 150501P00073000 P 05/01/15 73.0 0.10 0.26
TWX 150501P00074000 P 05/01/15 74.0 0.13 0.30
TWX 150501P00074500 P 05/01/15 74.5 0.15 0.32
TWX 150501P00075000 P 05/01/15 75.0 0.17 0.35
TWX 150501P00075500 P 05/01/15 75.5 0.19 0.38
TWX 150501P00076000 P 05/01/15 76.0 0.22 0.42
TWX 150501P00076500 P 05/01/15 76.5 0.26 0.46
TWX 150501P00077000 P 05/01/15 77.0 0.29 0.50
TWX 150501P00077500 P 05/01/15 77.5 0.32 0.55
TWX 150501P00078000 P 05/01/15 78.0 0.36 0.61
TWX 150501P00078500 P 05/01/15 78.5 0.41 0.67
TWX 150501P00079000 P 05/01/15 79.0 0.46 0.74
TWX 150501P00079500 P 05/01/15 79.5 0.53 0.81
TWX 150501P00080000 P 05/01/15 80.0 0.58 0.90
TWX 150501P00080500 P 05/01/15 80.5 0.67 0.99
TWX 150501P00081000 P 05/01/15 81.0 0.75 1.08
TWX 150501P00081500 P 05/01/15 81.5 0.86 1.20
TWX 150501P00082000 P 05/01/15 82.0 0.98 1.35
TWX 150501P00082500 P 05/01/15 82.5 1.11 1.49
TWX 150501P00083000 P 05/01/15 83.0 1.25 1.66
TWX 150501P00083500 P 05/01/15 83.5 1.42 1.79
TWX 150501P00084000 P 05/01/15 84.0 1.60 1.87
TWX 150501P00084500 P 05/01/15 84.5 1.80 2.08
TWX 150501P00085000 P 05/01/15 85.0 1.88 2.26
TWX 150501P00085500 P 05/01/15 85.5 2.12 2.54
TWX 150501P00086000 P 05/01/15 86.0 2.38 2.83
TWX 150501P00086500 P 05/01/15 86.5 2.60 3.10
TWX 150501P00087000 P 05/01/15 87.0 2.88 3.40
TWX 150501P00087500 P 05/01/15 87.5 3.20 3.95
TWX 150501P00088000 P 05/01/15 88.0 3.45 4.30
TWX 150501P00088500 P 05/01/15 88.5 3.85 4.70
TWX 150501P00089000 P 05/01/15 89.0 4.20 5.05
TWX 150501P00089500 P 05/01/15 89.5 4.50 5.45
TWX 150501P00090000 P 05/01/15 90.0 4.95 5.85
TWX 150501P00090500 P 05/01/15 90.5 5.35 6.30
TWX 150501P00091000 P 05/01/15 91.0 5.70 6.75
TWX 150501P00091500 P 05/01/15 91.5 6.20 7.30
TWX 150501P00092000 P 05/01/15 92.0 6.65 7.70
TWX 150501P00092500 P 05/01/15 92.5 6.90 8.35
TWX 150501P00093000 P 05/01/15 93.0 7.55 8.65
TWX 150501P00094000 P 05/01/15 94.0 8.40 9.65
TWX 150501P00095000 P 05/01/15 95.0 9.20 10.75
TWX 150501P00096000 P 05/01/15 96.0 9.95 12.05
TWX 150501P00100000 P 05/01/15 100.0 14.25 16.35
TWX 150508C00074000 C 05/08/15 74.0 10.30 12.15
TWX 150508C00075000 C 05/08/15 75.0 9.65 11.25
TWX 150508C00076000 C 05/08/15 76.0 8.95 10.05
TWX 150508C00076500 C 05/08/15 76.5 8.25 9.75
TWX 150508C00077000 C 05/08/15 77.0 7.80 9.05
TWX 150508C00077500 C 05/08/15 77.5 7.35 8.60
TWX 150508C00078000 C 05/08/15 78.0 6.90 8.15
TWX 150508C00078500 C 05/08/15 78.5 6.50 7.70
TWX 150508C00079000 C 05/08/15 79.0 6.05 7.25
TWX 150508C00079500 C 05/08/15 79.5 5.65 6.80
TWX 150508C00080000 C 05/08/15 80.0 5.25 6.40
TWX 150508C00080500 C 05/08/15 80.5 4.95 6.00
TWX 150508C00081000 C 05/08/15 81.0 4.55 5.55
TWX 150508C00081500 C 05/08/15 81.5 4.60 5.15
TWX 150508C00082000 C 05/08/15 82.0 4.15 4.80
TWX 150508C00082500 C 05/08/15 82.5 3.85 4.40
TWX 150508C00083000 C 05/08/15 83.0 3.50 4.10
TWX 150508C00083500 C 05/08/15 83.5 3.15 3.70
TWX 150508C00084000 C 05/08/15 84.0 2.85 3.40
TWX 150508C00084500 C 05/08/15 84.5 2.56 3.05
TWX 150508C00085000 C 05/08/15 85.0 2.28 2.77
TWX 150508C00085500 C 05/08/15 85.5 2.01 2.46
TWX 150508C00086000 C 05/08/15 86.0 1.75 2.20
TWX 150508C00086500 C 05/08/15 86.5 1.52 1.95
TWX 150508C00087000 C 05/08/15 87.0 1.32 1.72
TWX 150508C00087500 C 05/08/15 87.5 1.09 1.50
TWX 150508C00088000 C 05/08/15 88.0 0.96 1.31
TWX 150508C00088500 C 05/08/15 88.5 0.82 1.16
TWX 150508C00089000 C 05/08/15 89.0 0.69 1.00
TWX 150508C00089500 C 05/08/15 89.5 0.56 0.83
TWX 150508C00090000 C 05/08/15 90.0 0.48 0.75
TWX 150508C00090500 C 05/08/15 90.5 0.34 0.63
TWX 150508C00091000 C 05/08/15 91.0 0.27 0.53
TWX 150508C00091500 C 05/08/15 91.5 0.21 0.45
TWX 150508C00092000 C 05/08/15 92.0 0.17 0.35
TWX 150508C00092500 C 05/08/15 92.5 0.13 0.31
TWX 150508C00093000 C 05/08/15 93.0 0.10 0.26
TWX 150508C00094000 C 05/08/15 94.0 0.05 0.28
TWX 150508C00095000 C 05/08/15 95.0 0.02 0.19
TWX 150508C00096000 C 05/08/15 96.0 0.02 0.14
TWX 150508C00100000 C 05/08/15 100.0 0.00 0.15
TWX 150508P00074000 P 05/08/15 74.0 0.17 0.35
TWX 150508P00075000 P 05/08/15 75.0 0.22 0.41
TWX 150508P00076000 P 05/08/15 76.0 0.29 0.49
TWX 150508P00076500 P 05/08/15 76.5 0.32 0.53
TWX 150508P00077000 P 05/08/15 77.0 0.35 0.58
TWX 150508P00077500 P 05/08/15 77.5 0.40 0.64
TWX 150508P00078000 P 05/08/15 78.0 0.44 0.70
TWX 150508P00078500 P 05/08/15 78.5 0.50 0.77
TWX 150508P00079000 P 05/08/15 79.0 0.56 0.85
TWX 150508P00079500 P 05/08/15 79.5 0.62 0.93
TWX 150508P00080000 P 05/08/15 80.0 0.70 1.02
TWX 150508P00080500 P 05/08/15 80.5 0.78 1.12
TWX 150508P00081000 P 05/08/15 81.0 0.88 1.24
TWX 150508P00081500 P 05/08/15 81.5 0.99 1.36
TWX 150508P00082000 P 05/08/15 82.0 1.11 1.50
TWX 150508P00082500 P 05/08/15 82.5 1.24 1.65
TWX 150508P00083000 P 05/08/15 83.0 1.39 1.92
TWX 150508P00083500 P 05/08/15 83.5 1.56 2.10
TWX 150508P00084000 P 05/08/15 84.0 1.75 2.33
TWX 150508P00084500 P 05/08/15 84.5 1.95 2.67
TWX 150508P00085000 P 05/08/15 85.0 2.18 2.51
TWX 150508P00085500 P 05/08/15 85.5 2.42 3.15
TWX 150508P00086000 P 05/08/15 86.0 2.69 3.45
TWX 150508P00086500 P 05/08/15 86.5 2.97 3.70
TWX 150508P00087000 P 05/08/15 87.0 3.25 3.95
TWX 150508P00087500 P 05/08/15 87.5 3.55 4.30
TWX 150508P00088000 P 05/08/15 88.0 3.90 4.60
TWX 150508P00088500 P 05/08/15 88.5 3.95 4.95
TWX 150508P00089000 P 05/08/15 89.0 4.30 5.35
TWX 150508P00089500 P 05/08/15 89.5 4.65 5.70
TWX 150508P00090000 P 05/08/15 90.0 5.05 5.80
TWX 150508P00090500 P 05/08/15 90.5 5.40 6.30
TWX 150508P00091000 P 05/08/15 91.0 5.80 7.05
TWX 150508P00091500 P 05/08/15 91.5 6.20 7.50
TWX 150508P00092000 P 05/08/15 92.0 6.70 7.95
TWX 150508P00092500 P 05/08/15 92.5 6.90 8.45
TWX 150508P00093000 P 05/08/15 93.0 7.30 8.90
TWX 150508P00094000 P 05/08/15 94.0 8.25 9.85
TWX 150508P00095000 P 05/08/15 95.0 7.95 10.80
TWX 150508P00096000 P 05/08/15 96.0 10.20 12.05
TWX 150508P00100000 P 05/08/15 100.0 14.15 16.10
TWX 150515C00045000 C 05/15/15 45.0 38.25 41.90
TWX 150515C00047500 C 05/15/15 47.5 35.65 39.35
TWX 150515C00050000 C 05/15/15 50.0 33.45 36.60
TWX 150515C00055000 C 05/15/15 55.0 28.85 31.55
TWX 150515C00060000 C 05/15/15 60.0 24.45 25.85
TWX 150515C00065000 C 05/15/15 65.0 19.50 20.80
TWX 150515C00070000 C 05/15/15 70.0 14.60 15.90
TWX 150515C00075000 C 05/15/15 75.0 9.80 11.05
TWX 150515C00077500 C 05/15/15 77.5 7.95 8.45
TWX 150515C00080000 C 05/15/15 80.0 5.90 6.35
TWX 150515C00082500 C 05/15/15 82.5 4.00 4.40
TWX 150515C00085000 C 05/15/15 85.0 2.46 2.85
TWX 150515C00087500 C 05/15/15 87.5 1.36 1.66
TWX 150515C00090000 C 05/15/15 90.0 0.60 0.85
TWX 150515C00092500 C 05/15/15 92.5 0.20 0.39
TWX 150515C00095000 C 05/15/15 95.0 0.06 0.18
TWX 150515C00097500 C 05/15/15 97.5 0.02 0.11
TWX 150515C00100000 C 05/15/15 100.0 0.00 0.07
TWX 150515C00105000 C 05/15/15 105.0 0.00 0.04
TWX 150515C00110000 C 05/15/15 110.0 0.00 0.04
TWX 150515C00115000 C 05/15/15 115.0 0.00 0.04
TWX 150515C00120000 C 05/15/15 120.0 0.00 0.04
TWX 150515C00125000 C 05/15/15 125.0 0.00 0.04
TWX 150515C00130000 C 05/15/15 130.0 0.00 0.04
TWX 150515P00045000 P 05/15/15 45.0 0.00 0.05
TWX 150515P00047500 P 05/15/15 47.5 0.00 0.05
TWX 150515P00050000 P 05/15/15 50.0 0.00 0.06
TWX 150515P00055000 P 05/15/15 55.0 0.01 0.08
TWX 150515P00060000 P 05/15/15 60.0 0.02 0.12
TWX 150515P00065000 P 05/15/15 65.0 0.03 0.15
TWX 150515P00070000 P 05/15/15 70.0 0.10 0.24
TWX 150515P00075000 P 05/15/15 75.0 0.31 0.47
TWX 150515P00077500 P 05/15/15 77.5 0.51 0.70
TWX 150515P00080000 P 05/15/15 80.0 0.83 1.10
TWX 150515P00082500 P 05/15/15 82.5 1.39 1.70
TWX 150515P00085000 P 05/15/15 85.0 2.33 2.65
TWX 150515P00087500 P 05/15/15 87.5 3.70 4.00
TWX 150515P00090000 P 05/15/15 90.0 5.45 5.80
TWX 150515P00092500 P 05/15/15 92.5 7.50 7.95
TWX 150515P00095000 P 05/15/15 95.0 9.25 10.85
TWX 150515P00097500 P 05/15/15 97.5 11.75 13.30
TWX 150515P00100000 P 05/15/15 100.0 14.10 16.10
TWX 150515P00105000 P 05/15/15 105.0 19.10 21.35
TWX 150515P00110000 P 05/15/15 110.0 23.45 26.60
TWX 150515P00115000 P 05/15/15 115.0 28.40 31.75
TWX 150515P00120000 P 05/15/15 120.0 33.40 36.75
TWX 150515P00125000 P 05/15/15 125.0 38.40 41.75
TWX 150515P00130000 P 05/15/15 130.0 43.25 46.75
TWX 150717C00047500 C 07/17/15 47.5 36.00 38.60
TWX 150717C00050000 C 07/17/15 50.0 33.00 36.00
TWX 150717C00055000 C 07/17/15 55.0 28.05 30.90
TWX 150717C00060000 C 07/17/15 60.0 23.25 25.90
TWX 150717C00065000 C 07/17/15 65.0 19.05 21.00
TWX 150717C00070000 C 07/17/15 70.0 14.25 16.15
TWX 150717C00072500 C 07/17/15 72.5 12.95 13.50
TWX 150717C00075000 C 07/17/15 75.0 10.70 11.30
TWX 150717C00077500 C 07/17/15 77.5 8.60 9.20
TWX 150717C00080000 C 07/17/15 80.0 6.70 7.30
TWX 150717C00082500 C 07/17/15 82.5 5.00 5.55
TWX 150717C00085000 C 07/17/15 85.0 3.55 3.85
TWX 150717C00087500 C 07/17/15 87.5 2.42 2.78
TWX 150717C00090000 C 07/17/15 90.0 1.42 1.86
TWX 150717C00092500 C 07/17/15 92.5 0.81 1.08
TWX 150717C00095000 C 07/17/15 95.0 0.45 0.64
TWX 150717C00100000 C 07/17/15 100.0 0.11 0.26
TWX 150717C00105000 C 07/17/15 105.0 0.01 0.12
TWX 150717P00047500 P 07/17/15 47.5 0.03 0.05
TWX 150717P00050000 P 07/17/15 50.0 0.03 0.14
TWX 150717P00055000 P 07/17/15 55.0 0.04 0.17
TWX 150717P00060000 P 07/17/15 60.0 0.06 0.23
TWX 150717P00065000 P 07/17/15 65.0 0.17 0.36
TWX 150717P00070000 P 07/17/15 70.0 0.42 0.61
TWX 150717P00072500 P 07/17/15 72.5 0.61 0.83
TWX 150717P00075000 P 07/17/15 75.0 0.94 1.16
TWX 150717P00077500 P 07/17/15 77.5 1.36 1.60
TWX 150717P00080000 P 07/17/15 80.0 1.92 2.23
TWX 150717P00082500 P 07/17/15 82.5 2.72 3.05
TWX 150717P00085000 P 07/17/15 85.0 3.75 4.00
TWX 150717P00087500 P 07/17/15 87.5 5.00 5.45
TWX 150717P00090000 P 07/17/15 90.0 6.60 7.00
TWX 150717P00092500 P 07/17/15 92.5 8.45 8.85
TWX 150717P00095000 P 07/17/15 95.0 10.55 11.05
TWX 150717P00100000 P 07/17/15 100.0 13.95 16.50
TWX 150717P00105000 P 07/17/15 105.0 19.50 21.20
TWX 151016C00047500 C 10/16/15 47.5 36.15 38.65
TWX 151016C00050000 C 10/16/15 50.0 33.15 36.80
TWX 151016C00055000 C 10/16/15 55.0 28.95 31.85
TWX 151016C00060000 C 10/16/15 60.0 24.10 26.70
TWX 151016C00065000 C 10/16/15 65.0 19.95 21.30
TWX 151016C00070000 C 10/16/15 70.0 15.75 16.45
TWX 151016C00075000 C 10/16/15 75.0 11.55 12.30
TWX 151016C00077500 C 10/16/15 77.5 9.70 10.40
TWX 151016C00080000 C 10/16/15 80.0 7.95 8.55
TWX 151016C00082500 C 10/16/15 82.5 6.35 6.95
TWX 151016C00085000 C 10/16/15 85.0 5.00 5.35
TWX 151016C00087500 C 10/16/15 87.5 3.75 4.20
TWX 151016C00090000 C 10/16/15 90.0 2.67 3.15
TWX 151016C00092500 C 10/16/15 92.5 1.88 2.34
TWX 151016C00095000 C 10/16/15 95.0 1.26 1.64
TWX 151016C00100000 C 10/16/15 100.0 0.60 0.79
TWX 151016C00105000 C 10/16/15 105.0 0.18 0.39
TWX 151016C00110000 C 10/16/15 110.0 0.03 0.20
TWX 151016C00115000 C 10/16/15 115.0 0.01 0.13
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.08
TWX 151016P00047500 P 10/16/15 47.5 0.03 0.23
TWX 151016P00050000 P 10/16/15 50.0 0.05 0.26
TWX 151016P00055000 P 10/16/15 55.0 0.13 0.37
TWX 151016P00060000 P 10/16/15 60.0 0.29 0.55
TWX 151016P00065000 P 10/16/15 65.0 0.60 0.87
TWX 151016P00070000 P 10/16/15 70.0 1.16 1.28
TWX 151016P00075000 P 10/16/15 75.0 1.95 2.33
TWX 151016P00077500 P 10/16/15 77.5 2.53 2.96
TWX 151016P00080000 P 10/16/15 80.0 3.25 3.75
TWX 151016P00082500 P 10/16/15 82.5 4.15 4.70
TWX 151016P00085000 P 10/16/15 85.0 5.30 5.60
TWX 151016P00087500 P 10/16/15 87.5 6.55 7.15
TWX 151016P00090000 P 10/16/15 90.0 8.05 8.70
TWX 151016P00092500 P 10/16/15 92.5 9.70 10.35
TWX 151016P00095000 P 10/16/15 95.0 11.60 12.20
TWX 151016P00100000 P 10/16/15 100.0 15.80 16.30
TWX 151016P00105000 P 10/16/15 105.0 19.35 21.30
TWX 151016P00110000 P 10/16/15 110.0 24.65 27.45
TWX 151016P00115000 P 10/16/15 115.0 29.50 32.40
TWX 151016P00120000 P 10/16/15 120.0 34.15 36.45
TWX 160115C00035000 C 01/15/16 35.0 48.10 52.00
TWX 160115C00037500 C 01/15/16 37.5 45.60 49.50
TWX 160115C00040000 C 01/15/16 40.0 43.10 46.75
TWX 160115C00042500 C 01/15/16 42.5 40.60 44.25
TWX 160115C00045000 C 01/15/16 45.0 38.15 41.75
TWX 160115C00047500 C 01/15/16 47.5 35.70 39.30
TWX 160115C00050000 C 01/15/16 50.0 33.15 36.80
TWX 160115C00055000 C 01/15/16 55.0 28.75 31.05
TWX 160115C00060000 C 01/15/16 60.0 24.90 26.25
TWX 160115C00062500 C 01/15/16 62.5 22.55 24.30
TWX 160115C00065000 C 01/15/16 65.0 20.30 21.55
TWX 160115C00067500 C 01/15/16 67.5 18.45 19.20
TWX 160115C00070000 C 01/15/16 70.0 16.35 17.10
TWX 160115C00072500 C 01/15/16 72.5 14.35 15.10
TWX 160115C00075000 C 01/15/16 75.0 12.40 13.00
TWX 160115C00077500 C 01/15/16 77.5 10.60 11.35
TWX 160115C00080000 C 01/15/16 80.0 8.95 9.45
TWX 160115C00082500 C 01/15/16 82.5 7.40 8.15
TWX 160115C00085000 C 01/15/16 85.0 6.05 6.50
TWX 160115C00087500 C 01/15/16 87.5 4.85 5.45
TWX 160115C00090000 C 01/15/16 90.0 3.85 4.25
TWX 160115C00092500 C 01/15/16 92.5 3.00 3.45
TWX 160115C00095000 C 01/15/16 95.0 2.36 2.57
TWX 160115C00100000 C 01/15/16 100.0 1.14 1.47
TWX 160115C00105000 C 01/15/16 105.0 0.57 0.80
TWX 160115C00110000 C 01/15/16 110.0 0.18 0.47
TWX 160115C00115000 C 01/15/16 115.0 0.09 0.30
TWX 160115C00120000 C 01/15/16 120.0 0.03 0.19
TWX 160115P00035000 P 01/15/16 35.0 0.03 0.18
TWX 160115P00037500 P 01/15/16 37.5 0.04 0.21
TWX 160115P00040000 P 01/15/16 40.0 0.04 0.24
TWX 160115P00042500 P 01/15/16 42.5 0.04 0.28
TWX 160115P00045000 P 01/15/16 45.0 0.08 0.33
TWX 160115P00047500 P 01/15/16 47.5 0.10 0.38
TWX 160115P00050000 P 01/15/16 50.0 0.16 0.45
TWX 160115P00055000 P 01/15/16 55.0 0.32 0.64
TWX 160115P00060000 P 01/15/16 60.0 0.62 0.96
TWX 160115P00062500 P 01/15/16 62.5 0.90 1.22
TWX 160115P00065000 P 01/15/16 65.0 1.16 1.48
TWX 160115P00067500 P 01/15/16 67.5 1.47 1.80
TWX 160115P00070000 P 01/15/16 70.0 1.87 2.23
TWX 160115P00072500 P 01/15/16 72.5 2.37 2.77
TWX 160115P00075000 P 01/15/16 75.0 3.00 3.20
TWX 160115P00077500 P 01/15/16 77.5 3.70 3.95
TWX 160115P00080000 P 01/15/16 80.0 4.55 4.85
TWX 160115P00082500 P 01/15/16 82.5 5.50 5.90
TWX 160115P00085000 P 01/15/16 85.0 6.65 7.05
TWX 160115P00087500 P 01/15/16 87.5 7.90 8.15
TWX 160115P00090000 P 01/15/16 90.0 9.25 9.70
TWX 160115P00092500 P 01/15/16 92.5 10.90 11.25
TWX 160115P00095000 P 01/15/16 95.0 12.70 13.15
TWX 160115P00100000 P 01/15/16 100.0 16.50 17.25
TWX 160115P00105000 P 01/15/16 105.0 20.90 21.55
TWX 160115P00110000 P 01/15/16 110.0 24.35 27.60
TWX 160115P00115000 P 01/15/16 115.0 29.15 32.60
TWX 160115P00120000 P 01/15/16 120.0 34.25 37.40
TWX 170120C00037500 C 01/20/17 37.5 45.35 49.80
TWX 170120C00040000 C 01/20/17 40.0 42.85 47.30
TWX 170120C00042500 C 01/20/17 42.5 40.35 44.80
TWX 170120C00045000 C 01/20/17 45.0 37.85 42.30
TWX 170120C00047500 C 01/20/17 47.5 35.60 39.85
TWX 170120C00050000 C 01/20/17 50.0 33.10 37.40
TWX 170120C00055000 C 01/20/17 55.0 28.20 32.70
TWX 170120C00060000 C 01/20/17 60.0 24.80 27.10
TWX 170120C00065000 C 01/20/17 65.0 21.10 22.85
TWX 170120C00067500 C 01/20/17 67.5 19.05 20.80
TWX 170120C00070000 C 01/20/17 70.0 17.10 19.00
TWX 170120C00072500 C 01/20/17 72.5 15.30 17.15
TWX 170120C00075000 C 01/20/17 75.0 13.55 15.40
TWX 170120C00077500 C 01/20/17 77.5 11.95 13.85
TWX 170120C00080000 C 01/20/17 80.0 10.50 12.35
TWX 170120C00082500 C 01/20/17 82.5 9.05 11.20
TWX 170120C00085000 C 01/20/17 85.0 7.75 9.65
TWX 170120C00087500 C 01/20/17 87.5 6.60 8.20
TWX 170120C00090000 C 01/20/17 90.0 5.50 7.30
TWX 170120C00092500 C 01/20/17 92.5 4.55 6.25
TWX 170120C00095000 C 01/20/17 95.0 3.75 5.35
TWX 170120C00100000 C 01/20/17 100.0 3.00 3.95
TWX 170120C00105000 C 01/20/17 105.0 1.37 2.98
TWX 170120C00110000 C 01/20/17 110.0 0.68 2.49
TWX 170120C00115000 C 01/20/17 115.0 0.28 1.99
TWX 170120C00120000 C 01/20/17 120.0 0.04 1.43
TWX 170120C00125000 C 01/20/17 125.0 0.06 0.83
TWX 170120P00037500 P 01/20/17 37.5 0.00 0.71
TWX 170120P00040000 P 01/20/17 40.0 0.00 0.88
TWX 170120P00042500 P 01/20/17 42.5 0.00 1.02
TWX 170120P00045000 P 01/20/17 45.0 0.09 1.22
TWX 170120P00047500 P 01/20/17 47.5 0.21 1.06
TWX 170120P00050000 P 01/20/17 50.0 0.32 1.72
TWX 170120P00055000 P 01/20/17 55.0 0.74 2.00
TWX 170120P00060000 P 01/20/17 60.0 1.34 2.55
TWX 170120P00065000 P 01/20/17 65.0 2.19 3.50
TWX 170120P00067500 P 01/20/17 67.5 2.72 4.15
TWX 170120P00070000 P 01/20/17 70.0 3.35 4.80
TWX 170120P00072500 P 01/20/17 72.5 4.55 5.20
TWX 170120P00075000 P 01/20/17 75.0 5.40 5.90
TWX 170120P00077500 P 01/20/17 77.5 6.30 7.40
TWX 170120P00080000 P 01/20/17 80.0 6.70 8.45
TWX 170120P00082500 P 01/20/17 82.5 7.75 9.65
TWX 170120P00085000 P 01/20/17 85.0 9.50 10.45
TWX 170120P00087500 P 01/20/17 87.5 10.75 11.75
TWX 170120P00090000 P 01/20/17 90.0 11.45 13.70
TWX 170120P00092500 P 01/20/17 92.5 12.90 15.25
TWX 170120P00095000 P 01/20/17 95.0 14.45 16.90
TWX 170120P00100000 P 01/20/17 100.0 17.95 20.50
TWX 170120P00105000 P 01/20/17 105.0 21.75 24.40
TWX 170120P00110000 P 01/20/17 110.0 25.95 28.55
TWX 170120P00115000 P 01/20/17 115.0 30.40 33.10
TWX 170120P00120000 P 01/20/17 120.0 34.00 38.15
TWX 170120P00125000 P 01/20/17 125.0 38.60 42.90

OPRA data is delayed 15 minutes.