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 (2017-05-05)Premium Content

Time Warner (TWX)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 170728C00050000 C 07/28/17 50.0 48.50 50.95
TWX 170728C00055000 C 07/28/17 55.0 42.35 46.70
TWX 170728C00060000 C 07/28/17 60.0 37.35 41.80
TWX 170728C00065000 C 07/28/17 65.0 32.20 36.80
TWX 170728C00070000 C 07/28/17 70.0 27.30 31.80
TWX 170728C00075000 C 07/28/17 75.0 22.30 26.80
TWX 170728C00080000 C 07/28/17 80.0 17.20 21.80
TWX 170728C00085000 C 07/28/17 85.0 12.30 16.80
TWX 170728C00086000 C 07/28/17 86.0 11.35 15.60
TWX 170728C00087000 C 07/28/17 87.0 10.50 14.90
TWX 170728C00088000 C 07/28/17 88.0 9.85 13.90
TWX 170728C00089000 C 07/28/17 89.0 8.90 12.90
TWX 170728C00090000 C 07/28/17 90.0 7.60 11.80
TWX 170728C00091000 C 07/28/17 91.0 6.50 10.90
TWX 170728C00092000 C 07/28/17 92.0 5.95 9.90
TWX 170728C00092500 C 07/28/17 92.5 4.80 9.20
TWX 170728C00093000 C 07/28/17 93.0 4.55 8.80
TWX 170728C00093500 C 07/28/17 93.5 3.85 8.20
TWX 170728C00094000 C 07/28/17 94.0 3.55 7.80
TWX 170728C00094500 C 07/28/17 94.5 2.90 7.30
TWX 170728C00095000 C 07/28/17 95.0 2.50 6.80
TWX 170728C00095500 C 07/28/17 95.5 2.15 6.30
TWX 170728C00096000 C 07/28/17 96.0 1.65 5.80
TWX 170728C00096500 C 07/28/17 96.5 2.71 5.40
TWX 170728C00097000 C 07/28/17 97.0 2.18 4.65
TWX 170728C00097500 C 07/28/17 97.5 1.71 3.15
TWX 170728C00098000 C 07/28/17 98.0 1.45 2.96
TWX 170728C00098500 C 07/28/17 98.5 0.92 1.84
TWX 170728C00099000 C 07/28/17 99.0 0.77 1.22
TWX 170728C00099500 C 07/28/17 99.5 0.48 0.85
TWX 170728C00100000 C 07/28/17 100.0 0.26 0.50
TWX 170728C00101000 C 07/28/17 101.0 0.00 0.54
TWX 170728C00102000 C 07/28/17 102.0 0.00 0.27
TWX 170728C00103000 C 07/28/17 103.0 0.00 2.14
TWX 170728C00104000 C 07/28/17 104.0 0.00 0.57
TWX 170728C00105000 C 07/28/17 105.0 0.00 1.28
TWX 170728C00106000 C 07/28/17 106.0 0.00 2.12
TWX 170728C00107000 C 07/28/17 107.0 0.00 0.55
TWX 170728C00108000 C 07/28/17 108.0 0.00 0.56
TWX 170728C00109000 C 07/28/17 109.0 0.00 0.63
TWX 170728C00110000 C 07/28/17 110.0 0.00 0.69
TWX 170728C00111000 C 07/28/17 111.0 0.00 0.71
TWX 170728C00112000 C 07/28/17 112.0 0.00 0.70
TWX 170728C00113000 C 07/28/17 113.0 0.00 0.70
TWX 170728C00114000 C 07/28/17 114.0 0.00 0.70
TWX 170728C00115000 C 07/28/17 115.0 0.00 0.69
TWX 170728C00116000 C 07/28/17 116.0 0.00 0.69
TWX 170728C00120000 C 07/28/17 120.0 0.00 0.70
TWX 170728C00125000 C 07/28/17 125.0 0.00 0.69
TWX 170728C00130000 C 07/28/17 130.0 0.00 0.70
TWX 170728C00135000 C 07/28/17 135.0 0.00 0.70
TWX 170728C00140000 C 07/28/17 140.0 0.00 0.71
TWX 170728C00145000 C 07/28/17 145.0 0.00 0.71
TWX 170728C00150000 C 07/28/17 150.0 0.00 1.70
TWX 170728P00050000 P 07/28/17 50.0 0.00 0.54
TWX 170728P00055000 P 07/28/17 55.0 0.00 0.55
TWX 170728P00060000 P 07/28/17 60.0 0.00 0.53
TWX 170728P00065000 P 07/28/17 65.0 0.00 1.83
TWX 170728P00070000 P 07/28/17 70.0 0.00 0.53
TWX 170728P00075000 P 07/28/17 75.0 0.00 0.53
TWX 170728P00080000 P 07/28/17 80.0 0.00 0.54
TWX 170728P00085000 P 07/28/17 85.0 0.00 0.52
TWX 170728P00086000 P 07/28/17 86.0 0.00 1.82
TWX 170728P00087000 P 07/28/17 87.0 0.00 1.79
TWX 170728P00088000 P 07/28/17 88.0 0.00 0.55
TWX 170728P00089000 P 07/28/17 89.0 0.00 0.54
TWX 170728P00090000 P 07/28/17 90.0 0.00 0.05
TWX 170728P00091000 P 07/28/17 91.0 0.00 0.56
TWX 170728P00092000 P 07/28/17 92.0 0.00 0.54
TWX 170728P00092500 P 07/28/17 92.5 0.00 0.32
TWX 170728P00093000 P 07/28/17 93.0 0.00 0.26
TWX 170728P00093500 P 07/28/17 93.5 0.00 0.30
TWX 170728P00094000 P 07/28/17 94.0 0.05 0.24
TWX 170728P00094500 P 07/28/17 94.5 0.00 0.32
TWX 170728P00095000 P 07/28/17 95.0 0.06 0.32
TWX 170728P00095500 P 07/28/17 95.5 0.00 0.33
TWX 170728P00096000 P 07/28/17 96.0 0.00 0.52
TWX 170728P00096500 P 07/28/17 96.5 0.00 0.51
TWX 170728P00097000 P 07/28/17 97.0 0.00 0.52
TWX 170728P00097500 P 07/28/17 97.5 0.00 0.52
TWX 170728P00098000 P 07/28/17 98.0 0.14 0.53
TWX 170728P00098500 P 07/28/17 98.5 0.17 0.47
TWX 170728P00099000 P 07/28/17 99.0 0.34 0.76
TWX 170728P00099500 P 07/28/17 99.5 0.51 0.90
TWX 170728P00100000 P 07/28/17 100.0 0.65 1.15
TWX 170728P00101000 P 07/28/17 101.0 1.31 2.33
TWX 170728P00102000 P 07/28/17 102.0 1.63 2.99
TWX 170728P00103000 P 07/28/17 103.0 2.07 5.50
TWX 170728P00104000 P 07/28/17 104.0 2.94 6.60
TWX 170728P00105000 P 07/28/17 105.0 4.10 7.50
TWX 170728P00106000 P 07/28/17 106.0 4.95 8.60
TWX 170728P00107000 P 07/28/17 107.0 5.60 9.45
TWX 170728P00108000 P 07/28/17 108.0 6.55 10.65
TWX 170728P00109000 P 07/28/17 109.0 8.00 11.50
TWX 170728P00110000 P 07/28/17 110.0 8.45 12.55
TWX 170728P00111000 P 07/28/17 111.0 9.60 13.65
TWX 170728P00112000 P 07/28/17 112.0 11.00 14.45
TWX 170728P00113000 P 07/28/17 113.0 11.90 15.60
TWX 170728P00114000 P 07/28/17 114.0 12.95 16.60
TWX 170728P00115000 P 07/28/17 115.0 13.30 17.30
TWX 170728P00116000 P 07/28/17 116.0 14.75 18.85
TWX 170728P00120000 P 07/28/17 120.0 18.45 22.90
TWX 170728P00125000 P 07/28/17 125.0 23.30 27.80
TWX 170728P00130000 P 07/28/17 130.0 28.40 32.90
TWX 170728P00135000 P 07/28/17 135.0 33.30 37.80
TWX 170728P00140000 P 07/28/17 140.0 38.30 42.70
TWX 170728P00145000 P 07/28/17 145.0 43.30 47.40
TWX 170728P00150000 P 07/28/17 150.0 49.05 52.25
TWX 170804C00050000 C 08/04/17 50.0 48.40 51.05
TWX 170804C00055000 C 08/04/17 55.0 42.90 47.00
TWX 170804C00060000 C 08/04/17 60.0 37.15 41.90
TWX 170804C00065000 C 08/04/17 65.0 32.55 37.00
TWX 170804C00070000 C 08/04/17 70.0 27.75 31.95
TWX 170804C00075000 C 08/04/17 75.0 23.00 27.00
TWX 170804C00080000 C 08/04/17 80.0 17.65 21.70
TWX 170804C00085000 C 08/04/17 85.0 13.00 17.00
TWX 170804C00086000 C 08/04/17 86.0 11.95 16.00
TWX 170804C00087000 C 08/04/17 87.0 10.70 15.00
TWX 170804C00088000 C 08/04/17 88.0 10.00 14.00
TWX 170804C00089000 C 08/04/17 89.0 9.00 13.00
TWX 170804C00090000 C 08/04/17 90.0 7.60 12.00
TWX 170804C00091000 C 08/04/17 91.0 7.10 11.00
TWX 170804C00092000 C 08/04/17 92.0 6.05 9.95
TWX 170804C00092500 C 08/04/17 92.5 5.15 9.40
TWX 170804C00093000 C 08/04/17 93.0 5.15 9.00
TWX 170804C00093500 C 08/04/17 93.5 4.15 8.55
TWX 170804C00094000 C 08/04/17 94.0 3.75 8.00
TWX 170804C00094500 C 08/04/17 94.5 3.50 7.60
TWX 170804C00095000 C 08/04/17 95.0 4.20 6.00
TWX 170804C00095500 C 08/04/17 95.5 3.55 6.35
TWX 170804C00096000 C 08/04/17 96.0 3.20 5.05
TWX 170804C00096500 C 08/04/17 96.5 2.62 4.75
TWX 170804C00097000 C 08/04/17 97.0 2.54 4.15
TWX 170804C00097500 C 08/04/17 97.5 1.96 3.25
TWX 170804C00098000 C 08/04/17 98.0 1.70 2.78
TWX 170804C00098500 C 08/04/17 98.5 1.44 2.31
TWX 170804C00099000 C 08/04/17 99.0 1.16 2.22
TWX 170804C00099500 C 08/04/17 99.5 0.57 2.03
TWX 170804C00100000 C 08/04/17 100.0 0.61 1.18
TWX 170804C00101000 C 08/04/17 101.0 0.13 0.69
TWX 170804C00102000 C 08/04/17 102.0 0.00 0.38
TWX 170804C00103000 C 08/04/17 103.0 0.00 0.55
TWX 170804C00104000 C 08/04/17 104.0 0.00 0.53
TWX 170804C00105000 C 08/04/17 105.0 0.00 2.14
TWX 170804C00106000 C 08/04/17 106.0 0.00 2.11
TWX 170804C00107000 C 08/04/17 107.0 0.00 2.13
TWX 170804C00108000 C 08/04/17 108.0 0.00 2.12
TWX 170804C00109000 C 08/04/17 109.0 0.00 0.56
TWX 170804C00110000 C 08/04/17 110.0 0.00 0.56
TWX 170804C00111000 C 08/04/17 111.0 0.00 2.11
TWX 170804C00112000 C 08/04/17 112.0 0.00 0.57
TWX 170804C00113000 C 08/04/17 113.0 0.00 0.54
TWX 170804C00114000 C 08/04/17 114.0 0.00 0.54
TWX 170804C00115000 C 08/04/17 115.0 0.00 0.68
TWX 170804C00116000 C 08/04/17 116.0 0.00 0.69
TWX 170804C00120000 C 08/04/17 120.0 0.00 0.70
TWX 170804C00125000 C 08/04/17 125.0 0.00 0.70
TWX 170804C00130000 C 08/04/17 130.0 0.00 0.70
TWX 170804C00135000 C 08/04/17 135.0 0.00 0.70
TWX 170804C00140000 C 08/04/17 140.0 0.00 0.71
TWX 170804C00145000 C 08/04/17 145.0 0.00 0.70
TWX 170804C00150000 C 08/04/17 150.0 0.00 0.71
TWX 170804P00050000 P 08/04/17 50.0 0.00 0.53
TWX 170804P00055000 P 08/04/17 55.0 0.00 0.55
TWX 170804P00060000 P 08/04/17 60.0 0.00 2.13
TWX 170804P00065000 P 08/04/17 65.0 0.00 2.11
TWX 170804P00070000 P 08/04/17 70.0 0.00 0.57
TWX 170804P00075000 P 08/04/17 75.0 0.00 0.55
TWX 170804P00080000 P 08/04/17 80.0 0.00 0.56
TWX 170804P00085000 P 08/04/17 85.0 0.00 0.52
TWX 170804P00086000 P 08/04/17 86.0 0.00 0.53
TWX 170804P00087000 P 08/04/17 87.0 0.00 0.51
TWX 170804P00088000 P 08/04/17 88.0 0.00 0.53
TWX 170804P00089000 P 08/04/17 89.0 0.00 0.50
TWX 170804P00090000 P 08/04/17 90.0 0.00 0.52
TWX 170804P00091000 P 08/04/17 91.0 0.00 1.54
TWX 170804P00092000 P 08/04/17 92.0 0.05 2.12
TWX 170804P00092500 P 08/04/17 92.5 0.00 1.91
TWX 170804P00093000 P 08/04/17 93.0 0.07 0.29
TWX 170804P00093500 P 08/04/17 93.5 0.00 0.54
TWX 170804P00094000 P 08/04/17 94.0 0.00 0.56
TWX 170804P00094500 P 08/04/17 94.5 0.00 0.56
TWX 170804P00095000 P 08/04/17 95.0 0.00 0.52
TWX 170804P00095500 P 08/04/17 95.5 0.00 2.39
TWX 170804P00096000 P 08/04/17 96.0 0.17 0.46
TWX 170804P00096500 P 08/04/17 96.5 0.22 0.53
TWX 170804P00097000 P 08/04/17 97.0 0.26 0.71
TWX 170804P00097500 P 08/04/17 97.5 0.33 0.71
TWX 170804P00098000 P 08/04/17 98.0 0.44 0.90
TWX 170804P00098500 P 08/04/17 98.5 0.48 1.10
TWX 170804P00099000 P 08/04/17 99.0 0.67 1.24
TWX 170804P00099500 P 08/04/17 99.5 0.71 1.41
TWX 170804P00100000 P 08/04/17 100.0 1.09 1.62
TWX 170804P00101000 P 08/04/17 101.0 1.59 2.70
TWX 170804P00102000 P 08/04/17 102.0 2.26 3.80
TWX 170804P00103000 P 08/04/17 103.0 1.65 5.65
TWX 170804P00104000 P 08/04/17 104.0 2.60 6.65
TWX 170804P00105000 P 08/04/17 105.0 4.05 7.65
TWX 170804P00106000 P 08/04/17 106.0 4.60 8.90
TWX 170804P00107000 P 08/04/17 107.0 5.95 9.55
TWX 170804P00108000 P 08/04/17 108.0 6.60 10.65
TWX 170804P00109000 P 08/04/17 109.0 7.90 11.55
TWX 170804P00110000 P 08/04/17 110.0 8.80 12.60
TWX 170804P00111000 P 08/04/17 111.0 9.95 13.60
TWX 170804P00112000 P 08/04/17 112.0 10.95 14.70
TWX 170804P00113000 P 08/04/17 113.0 11.90 15.60
TWX 170804P00114000 P 08/04/17 114.0 12.95 16.55
TWX 170804P00115000 P 08/04/17 115.0 13.60 17.65
TWX 170804P00116000 P 08/04/17 116.0 14.60 18.85
TWX 170804P00120000 P 08/04/17 120.0 18.95 22.50
TWX 170804P00125000 P 08/04/17 125.0 24.00 28.00
TWX 170804P00130000 P 08/04/17 130.0 28.45 32.95
TWX 170804P00135000 P 08/04/17 135.0 33.50 38.00
TWX 170804P00140000 P 08/04/17 140.0 38.80 42.90
TWX 170804P00145000 P 08/04/17 145.0 43.50 48.00
TWX 170804P00150000 P 08/04/17 150.0 49.50 52.40
TWX 170811C00050000 C 08/11/17 50.0 48.15 50.70
TWX 170811C00055000 C 08/11/17 55.0 42.15 46.70
TWX 170811C00060000 C 08/11/17 60.0 37.15 41.65
TWX 170811C00065000 C 08/11/17 65.0 32.55 36.70
TWX 170811C00070000 C 08/11/17 70.0 27.20 31.70
TWX 170811C00075000 C 08/11/17 75.0 22.10 26.65
TWX 170811C00080000 C 08/11/17 80.0 17.85 21.15
TWX 170811C00085000 C 08/11/17 85.0 13.00 16.10
TWX 170811C00090000 C 08/11/17 90.0 8.30 11.05
TWX 170811C00092500 C 08/11/17 92.5 5.45 9.45
TWX 170811C00093000 C 08/11/17 93.0 5.10 8.35
TWX 170811C00093500 C 08/11/17 93.5 4.85 8.00
TWX 170811C00094000 C 08/11/17 94.0 4.35 6.70
TWX 170811C00094500 C 08/11/17 94.5 4.95 5.90
TWX 170811C00095000 C 08/11/17 95.0 3.50 6.45
TWX 170811C00095500 C 08/11/17 95.5 3.95 6.15
TWX 170811C00096000 C 08/11/17 96.0 3.65 4.40
TWX 170811C00096500 C 08/11/17 96.5 2.35 3.95
TWX 170811C00097000 C 08/11/17 97.0 1.94 3.75
TWX 170811C00097500 C 08/11/17 97.5 2.52 3.10
TWX 170811C00098000 C 08/11/17 98.0 2.16 2.66
TWX 170811C00098500 C 08/11/17 98.5 1.81 2.35
TWX 170811C00099000 C 08/11/17 99.0 1.48 1.96
TWX 170811C00099500 C 08/11/17 99.5 1.19 1.65
TWX 170811C00100000 C 08/11/17 100.0 1.00 1.34
TWX 170811C00101000 C 08/11/17 101.0 0.34 1.00
TWX 170811C00102000 C 08/11/17 102.0 0.22 0.50
TWX 170811C00103000 C 08/11/17 103.0 0.03 0.31
TWX 170811C00104000 C 08/11/17 104.0 0.02 0.22
TWX 170811C00105000 C 08/11/17 105.0 0.01 0.16
TWX 170811C00106000 C 08/11/17 106.0 0.01 2.15
TWX 170811C00107000 C 08/11/17 107.0 0.00 2.14
TWX 170811C00108000 C 08/11/17 108.0 0.00 2.14
TWX 170811C00109000 C 08/11/17 109.0 0.00 2.13
TWX 170811C00110000 C 08/11/17 110.0 0.00 2.13
TWX 170811C00111000 C 08/11/17 111.0 0.00 2.13
TWX 170811C00112000 C 08/11/17 112.0 0.00 2.13
TWX 170811C00113000 C 08/11/17 113.0 0.00 0.95
TWX 170811C00114000 C 08/11/17 114.0 0.00 0.95
TWX 170811C00115000 C 08/11/17 115.0 0.00 2.13
TWX 170811C00116000 C 08/11/17 116.0 0.00 2.13
TWX 170811C00120000 C 08/11/17 120.0 0.00 2.13
TWX 170811C00125000 C 08/11/17 125.0 0.00 2.13
TWX 170811C00130000 C 08/11/17 130.0 0.00 2.13
TWX 170811C00135000 C 08/11/17 135.0 0.00 2.13
TWX 170811C00140000 C 08/11/17 140.0 0.00 2.13
TWX 170811C00145000 C 08/11/17 145.0 0.00 2.13
TWX 170811C00150000 C 08/11/17 150.0 0.00 2.13
TWX 170811P00050000 P 08/11/17 50.0 0.00 0.45
TWX 170811P00055000 P 08/11/17 55.0 0.00 2.13
TWX 170811P00060000 P 08/11/17 60.0 0.00 2.13
TWX 170811P00065000 P 08/11/17 65.0 0.00 2.13
TWX 170811P00070000 P 08/11/17 70.0 0.00 2.13
TWX 170811P00075000 P 08/11/17 75.0 0.00 0.36
TWX 170811P00080000 P 08/11/17 80.0 0.00 0.51
TWX 170811P00085000 P 08/11/17 85.0 0.00 0.18
TWX 170811P00090000 P 08/11/17 90.0 0.02 0.24
TWX 170811P00092500 P 08/11/17 92.5 0.12 0.35
TWX 170811P00093000 P 08/11/17 93.0 0.17 0.38
TWX 170811P00093500 P 08/11/17 93.5 0.16 0.40
TWX 170811P00094000 P 08/11/17 94.0 0.22 0.51
TWX 170811P00094500 P 08/11/17 94.5 0.23 0.85
TWX 170811P00095000 P 08/11/17 95.0 0.27 0.59
TWX 170811P00095500 P 08/11/17 95.5 0.30 0.57
TWX 170811P00096000 P 08/11/17 96.0 0.35 0.65
TWX 170811P00096500 P 08/11/17 96.5 0.42 0.75
TWX 170811P00097000 P 08/11/17 97.0 0.50 0.81
TWX 170811P00097500 P 08/11/17 97.5 0.59 0.93
TWX 170811P00098000 P 08/11/17 98.0 0.69 1.06
TWX 170811P00098500 P 08/11/17 98.5 0.82 1.26
TWX 170811P00099000 P 08/11/17 99.0 0.96 1.39
TWX 170811P00099500 P 08/11/17 99.5 1.15 1.63
TWX 170811P00100000 P 08/11/17 100.0 1.37 1.84
TWX 170811P00101000 P 08/11/17 101.0 1.33 2.40
TWX 170811P00102000 P 08/11/17 102.0 2.49 3.10
TWX 170811P00103000 P 08/11/17 103.0 2.20 5.10
TWX 170811P00104000 P 08/11/17 104.0 2.98 6.15
TWX 170811P00105000 P 08/11/17 105.0 3.90 7.15
TWX 170811P00106000 P 08/11/17 106.0 5.30 7.70
TWX 170811P00107000 P 08/11/17 107.0 6.90 8.20
TWX 170811P00108000 P 08/11/17 108.0 7.40 9.80
TWX 170811P00109000 P 08/11/17 109.0 8.65 10.60
TWX 170811P00110000 P 08/11/17 110.0 9.10 12.00
TWX 170811P00111000 P 08/11/17 111.0 10.00 13.05
TWX 170811P00112000 P 08/11/17 112.0 10.95 14.00
TWX 170811P00113000 P 08/11/17 113.0 12.05 15.10
TWX 170811P00114000 P 08/11/17 114.0 12.95 16.10
TWX 170811P00115000 P 08/11/17 115.0 13.95 17.00
TWX 170811P00116000 P 08/11/17 116.0 15.20 17.80
TWX 170811P00120000 P 08/11/17 120.0 19.15 21.35
TWX 170811P00125000 P 08/11/17 125.0 24.20 26.85
TWX 170811P00130000 P 08/11/17 130.0 29.20 32.05
TWX 170811P00135000 P 08/11/17 135.0 34.05 36.90
TWX 170811P00140000 P 08/11/17 140.0 39.20 43.00
TWX 170811P00145000 P 08/11/17 145.0 43.45 47.35
TWX 170811P00150000 P 08/11/17 150.0 48.95 52.30
TWX 170818C00050000 C 08/18/17 50.0 47.60 51.10
TWX 170818C00055000 C 08/18/17 55.0 42.45 46.80
TWX 170818C00060000 C 08/18/17 60.0 37.35 41.70
TWX 170818C00065000 C 08/18/17 65.0 32.65 36.70
TWX 170818C00070000 C 08/18/17 70.0 27.30 31.80
TWX 170818C00075000 C 08/18/17 75.0 22.30 26.55
TWX 170818C00080000 C 08/18/17 80.0 17.70 21.80
TWX 170818C00085000 C 08/18/17 85.0 12.50 16.90
TWX 170818C00090000 C 08/18/17 90.0 7.65 11.90
TWX 170818C00092500 C 08/18/17 92.5 6.70 8.85
TWX 170818C00095000 C 08/18/17 95.0 4.75 5.45
TWX 170818C00097500 C 08/18/17 97.5 2.69 3.40
TWX 170818C00100000 C 08/18/17 100.0 1.31 1.50
TWX 170818C00105000 C 08/18/17 105.0 0.10 0.13
TWX 170818C00110000 C 08/18/17 110.0 0.00 0.10
TWX 170818C00115000 C 08/18/17 115.0 0.00 0.95
TWX 170818C00120000 C 08/18/17 120.0 0.00 2.13
TWX 170818C00125000 C 08/18/17 125.0 0.00 2.13
TWX 170818C00130000 C 08/18/17 130.0 0.00 0.14
TWX 170818C00135000 C 08/18/17 135.0 0.00 2.13
TWX 170818C00140000 C 08/18/17 140.0 0.00 2.13
TWX 170818C00145000 C 08/18/17 145.0 0.00 0.64
TWX 170818P00050000 P 08/18/17 50.0 0.00 0.63
TWX 170818P00055000 P 08/18/17 55.0 0.00 4.40
TWX 170818P00060000 P 08/18/17 60.0 0.00 4.20
TWX 170818P00065000 P 08/18/17 65.0 0.00 0.55
TWX 170818P00070000 P 08/18/17 70.0 0.00 0.04
TWX 170818P00075000 P 08/18/17 75.0 0.00 0.15
TWX 170818P00080000 P 08/18/17 80.0 0.05 0.15
TWX 170818P00085000 P 08/18/17 85.0 0.07 0.32
TWX 170818P00090000 P 08/18/17 90.0 0.20 0.37
TWX 170818P00092500 P 08/18/17 92.5 0.20 0.48
TWX 170818P00095000 P 08/18/17 95.0 0.35 0.63
TWX 170818P00097500 P 08/18/17 97.5 0.86 0.95
TWX 170818P00100000 P 08/18/17 100.0 1.54 1.90
TWX 170818P00105000 P 08/18/17 105.0 4.20 6.95
TWX 170818P00110000 P 08/18/17 110.0 8.70 12.50
TWX 170818P00115000 P 08/18/17 115.0 13.65 17.50
TWX 170818P00120000 P 08/18/17 120.0 18.75 22.35
TWX 170818P00125000 P 08/18/17 125.0 23.70 27.35
TWX 170818P00130000 P 08/18/17 130.0 28.75 32.45
TWX 170818P00135000 P 08/18/17 135.0 33.80 37.30
TWX 170818P00140000 P 08/18/17 140.0 38.35 42.85
TWX 170818P00145000 P 08/18/17 145.0 43.45 47.30
TWX 170825C00050000 C 08/25/17 50.0 48.05 50.95
TWX 170825C00055000 C 08/25/17 55.0 42.55 46.30
TWX 170825C00060000 C 08/25/17 60.0 37.40 41.55
TWX 170825C00065000 C 08/25/17 65.0 32.30 36.80
TWX 170825C00070000 C 08/25/17 70.0 28.25 31.75
TWX 170825C00075000 C 08/25/17 75.0 23.15 26.30
TWX 170825C00080000 C 08/25/17 80.0 18.00 21.20
TWX 170825C00085000 C 08/25/17 85.0 13.30 16.25
TWX 170825C00090000 C 08/25/17 90.0 8.30 11.40
TWX 170825C00092500 C 08/25/17 92.5 6.75 8.00
TWX 170825C00093000 C 08/25/17 93.0 6.65 7.65
TWX 170825C00094000 C 08/25/17 94.0 5.65 7.65
TWX 170825C00094500 C 08/25/17 94.5 5.30 6.50
TWX 170825C00095000 C 08/25/17 95.0 4.90 6.45
TWX 170825C00095500 C 08/25/17 95.5 4.50 5.35
TWX 170825C00096000 C 08/25/17 96.0 4.05 5.55
TWX 170825C00096500 C 08/25/17 96.5 3.65 4.50
TWX 170825C00097000 C 08/25/17 97.0 3.30 4.10
TWX 170825C00097500 C 08/25/17 97.5 2.88 3.50
TWX 170825C00098000 C 08/25/17 98.0 2.57 3.15
TWX 170825C00098500 C 08/25/17 98.5 2.23 2.75
TWX 170825C00099000 C 08/25/17 99.0 1.94 2.41
TWX 170825C00099500 C 08/25/17 99.5 1.65 2.15
TWX 170825C00100000 C 08/25/17 100.0 1.36 1.87
TWX 170825C00101000 C 08/25/17 101.0 0.91 1.25
TWX 170825C00102000 C 08/25/17 102.0 0.47 0.96
TWX 170825C00103000 C 08/25/17 103.0 0.28 0.53
TWX 170825C00104000 C 08/25/17 104.0 0.07 0.34
TWX 170825C00105000 C 08/25/17 105.0 0.03 0.27
TWX 170825C00106000 C 08/25/17 106.0 0.02 0.20
TWX 170825C00107000 C 08/25/17 107.0 0.02 0.30
TWX 170825C00108000 C 08/25/17 108.0 0.01 2.13
TWX 170825C00109000 C 08/25/17 109.0 0.00 2.15
TWX 170825C00110000 C 08/25/17 110.0 0.00 2.14
TWX 170825C00111000 C 08/25/17 111.0 0.00 2.14
TWX 170825C00112000 C 08/25/17 112.0 0.00 2.14
TWX 170825C00113000 C 08/25/17 113.0 0.00 2.14
TWX 170825C00114000 C 08/25/17 114.0 0.00 2.13
TWX 170825C00115000 C 08/25/17 115.0 0.00 2.13
TWX 170825C00116000 C 08/25/17 116.0 0.00 2.13
TWX 170825C00120000 C 08/25/17 120.0 0.00 2.13
TWX 170825C00125000 C 08/25/17 125.0 0.00 0.95
TWX 170825C00130000 C 08/25/17 130.0 0.00 2.13
TWX 170825C00135000 C 08/25/17 135.0 0.00 2.13
TWX 170825C00140000 C 08/25/17 140.0 0.00 2.13
TWX 170825C00145000 C 08/25/17 145.0 0.00 2.13
TWX 170825C00150000 C 08/25/17 150.0 0.00 0.75
TWX 170825P00050000 P 08/25/17 50.0 0.00 4.35
TWX 170825P00055000 P 08/25/17 55.0 0.00 2.13
TWX 170825P00060000 P 08/25/17 60.0 0.00 4.35
TWX 170825P00065000 P 08/25/17 65.0 0.00 4.55
TWX 170825P00070000 P 08/25/17 70.0 0.00 0.71
TWX 170825P00075000 P 08/25/17 75.0 0.00 4.15
TWX 170825P00080000 P 08/25/17 80.0 0.00 0.23
TWX 170825P00085000 P 08/25/17 85.0 0.10 0.23
TWX 170825P00090000 P 08/25/17 90.0 0.20 0.62
TWX 170825P00092500 P 08/25/17 92.5 0.26 0.53
TWX 170825P00093000 P 08/25/17 93.0 0.29 0.56
TWX 170825P00094000 P 08/25/17 94.0 0.38 0.59
TWX 170825P00094500 P 08/25/17 94.5 0.39 1.47
TWX 170825P00095000 P 08/25/17 95.0 0.45 1.42
TWX 170825P00095500 P 08/25/17 95.5 0.52 1.76
TWX 170825P00096000 P 08/25/17 96.0 0.60 0.98
TWX 170825P00096500 P 08/25/17 96.5 0.68 1.03
TWX 170825P00097000 P 08/25/17 97.0 0.77 1.10
TWX 170825P00097500 P 08/25/17 97.5 0.88 1.22
TWX 170825P00098000 P 08/25/17 98.0 0.98 1.37
TWX 170825P00098500 P 08/25/17 98.5 1.12 1.54
TWX 170825P00099000 P 08/25/17 99.0 1.30 1.74
TWX 170825P00099500 P 08/25/17 99.5 1.49 2.01
TWX 170825P00100000 P 08/25/17 100.0 1.75 2.16
TWX 170825P00101000 P 08/25/17 101.0 2.24 2.72
TWX 170825P00102000 P 08/25/17 102.0 2.67 3.95
TWX 170825P00103000 P 08/25/17 103.0 2.98 4.55
TWX 170825P00104000 P 08/25/17 104.0 2.50 6.40
TWX 170825P00105000 P 08/25/17 105.0 3.95 7.20
TWX 170825P00106000 P 08/25/17 106.0 5.30 7.55
TWX 170825P00107000 P 08/25/17 107.0 5.85 9.00
TWX 170825P00108000 P 08/25/17 108.0 7.10 9.05
TWX 170825P00109000 P 08/25/17 109.0 7.95 11.05
TWX 170825P00110000 P 08/25/17 110.0 8.95 12.20
TWX 170825P00111000 P 08/25/17 111.0 10.00 12.95
TWX 170825P00112000 P 08/25/17 112.0 11.05 13.95
TWX 170825P00113000 P 08/25/17 113.0 12.85 13.95
TWX 170825P00114000 P 08/25/17 114.0 13.00 15.95
TWX 170825P00115000 P 08/25/17 115.0 14.05 16.90
TWX 170825P00116000 P 08/25/17 116.0 15.00 17.75
TWX 170825P00120000 P 08/25/17 120.0 19.05 21.80
TWX 170825P00125000 P 08/25/17 125.0 24.05 26.95
TWX 170825P00130000 P 08/25/17 130.0 29.00 32.05
TWX 170825P00135000 P 08/25/17 135.0 34.10 36.95
TWX 170825P00140000 P 08/25/17 140.0 38.30 43.00
TWX 170825P00145000 P 08/25/17 145.0 43.60 46.95
TWX 170825P00150000 P 08/25/17 150.0 49.15 52.10
TWX 170901C00050000 C 09/01/17 50.0 48.20 50.65
TWX 170901C00055000 C 09/01/17 55.0 43.35 46.80
TWX 170901C00060000 C 09/01/17 60.0 37.60 41.50
TWX 170901C00065000 C 09/01/17 65.0 32.50 36.90
TWX 170901C00070000 C 09/01/17 70.0 27.55 31.70
TWX 170901C00075000 C 09/01/17 75.0 23.00 26.30
TWX 170901C00080000 C 09/01/17 80.0 18.30 21.25
TWX 170901C00085000 C 09/01/17 85.0 13.50 16.45
TWX 170901C00090000 C 09/01/17 90.0 8.40 11.65
TWX 170901C00092500 C 09/01/17 92.5 7.10 8.60
TWX 170901C00093000 C 09/01/17 93.0 6.75 8.90
TWX 170901C00093500 C 09/01/17 93.5 5.40 7.05
TWX 170901C00094000 C 09/01/17 94.0 5.55 7.95
TWX 170901C00094500 C 09/01/17 94.5 5.50 6.40
TWX 170901C00095000 C 09/01/17 95.0 5.10 6.85
TWX 170901C00095500 C 09/01/17 95.5 4.65 5.50
TWX 170901C00096000 C 09/01/17 96.0 4.20 4.95
TWX 170901C00096500 C 09/01/17 96.5 3.80 6.20
TWX 170901C00097000 C 09/01/17 97.0 3.45 4.20
TWX 170901C00097500 C 09/01/17 97.5 3.10 4.10
TWX 170901C00098000 C 09/01/17 98.0 2.75 3.30
TWX 170901C00098500 C 09/01/17 98.5 2.40 2.86
TWX 170901C00099000 C 09/01/17 99.0 2.09 2.57
TWX 170901C00099500 C 09/01/17 99.5 1.77 2.22
TWX 170901C00100000 C 09/01/17 100.0 1.54 1.93
TWX 170901C00101000 C 09/01/17 101.0 1.06 1.40
TWX 170901C00102000 C 09/01/17 102.0 0.65 0.96
TWX 170901C00103000 C 09/01/17 103.0 0.41 0.85
TWX 170901C00104000 C 09/01/17 104.0 0.13 0.40
TWX 170901C00105000 C 09/01/17 105.0 0.02 0.26
TWX 170901C00106000 C 09/01/17 106.0 0.02 0.24
TWX 170901C00107000 C 09/01/17 107.0 0.02 0.39
TWX 170901C00108000 C 09/01/17 108.0 0.02 0.55
TWX 170901C00109000 C 09/01/17 109.0 0.01 2.15
TWX 170901C00110000 C 09/01/17 110.0 0.00 2.14
TWX 170901C00111000 C 09/01/17 111.0 0.00 2.14
TWX 170901C00112000 C 09/01/17 112.0 0.00 2.13
TWX 170901C00113000 C 09/01/17 113.0 0.00 2.13
TWX 170901C00115000 C 09/01/17 115.0 0.00 2.13
TWX 170901C00120000 C 09/01/17 120.0 0.00 2.13
TWX 170901C00125000 C 09/01/17 125.0 0.00 2.13
TWX 170901C00130000 C 09/01/17 130.0 0.00 2.13
TWX 170901C00135000 C 09/01/17 135.0 0.00 2.13
TWX 170901C00140000 C 09/01/17 140.0 0.00 2.13
TWX 170901C00145000 C 09/01/17 145.0 0.00 2.13
TWX 170901C00150000 C 09/01/17 150.0 0.00 2.13
TWX 170901P00050000 P 09/01/17 50.0 0.00 0.40
TWX 170901P00055000 P 09/01/17 55.0 0.00 4.35
TWX 170901P00060000 P 09/01/17 60.0 0.00 4.35
TWX 170901P00065000 P 09/01/17 65.0 0.00 4.40
TWX 170901P00070000 P 09/01/17 70.0 0.00 4.10
TWX 170901P00075000 P 09/01/17 75.0 0.00 0.49
TWX 170901P00080000 P 09/01/17 80.0 0.00 0.21
TWX 170901P00085000 P 09/01/17 85.0 0.00 0.25
TWX 170901P00090000 P 09/01/17 90.0 0.19 1.65
TWX 170901P00092500 P 09/01/17 92.5 0.30 1.53
TWX 170901P00093000 P 09/01/17 93.0 0.33 0.87
TWX 170901P00093500 P 09/01/17 93.5 0.36 0.97
TWX 170901P00094000 P 09/01/17 94.0 0.42 1.79
TWX 170901P00094500 P 09/01/17 94.5 0.50 2.19
TWX 170901P00095000 P 09/01/17 95.0 0.55 1.96
TWX 170901P00095500 P 09/01/17 95.5 0.63 1.53
TWX 170901P00096000 P 09/01/17 96.0 0.71 1.34
TWX 170901P00096500 P 09/01/17 96.5 0.82 1.52
TWX 170901P00097000 P 09/01/17 97.0 0.95 1.24
TWX 170901P00097500 P 09/01/17 97.5 1.00 1.39
TWX 170901P00098000 P 09/01/17 98.0 1.13 1.48
TWX 170901P00098500 P 09/01/17 98.5 1.30 1.64
TWX 170901P00099000 P 09/01/17 99.0 1.49 1.83
TWX 170901P00099500 P 09/01/17 99.5 1.67 2.03
TWX 170901P00100000 P 09/01/17 100.0 1.83 2.27
TWX 170901P00101000 P 09/01/17 101.0 2.36 2.81
TWX 170901P00102000 P 09/01/17 102.0 1.85 3.45
TWX 170901P00103000 P 09/01/17 103.0 2.56 4.30
TWX 170901P00104000 P 09/01/17 104.0 3.15 6.20
TWX 170901P00105000 P 09/01/17 105.0 4.10 7.20
TWX 170901P00106000 P 09/01/17 106.0 5.00 7.45
TWX 170901P00107000 P 09/01/17 107.0 6.50 8.95
TWX 170901P00108000 P 09/01/17 108.0 7.65 9.35
TWX 170901P00109000 P 09/01/17 109.0 8.15 10.60
TWX 170901P00110000 P 09/01/17 110.0 8.45 12.25
TWX 170901P00111000 P 09/01/17 111.0 10.05 12.90
TWX 170901P00112000 P 09/01/17 112.0 11.05 14.05
TWX 170901P00113000 P 09/01/17 113.0 12.40 14.45
TWX 170901P00115000 P 09/01/17 115.0 14.10 16.40
TWX 170901P00120000 P 09/01/17 120.0 19.30 21.95
TWX 170901P00125000 P 09/01/17 125.0 23.30 27.25
TWX 170901P00130000 P 09/01/17 130.0 29.20 31.90
TWX 170901P00135000 P 09/01/17 135.0 34.15 36.95
TWX 170901P00140000 P 09/01/17 140.0 39.05 42.05
TWX 170901P00145000 P 09/01/17 145.0 43.95 46.95
TWX 170901P00150000 P 09/01/17 150.0 48.70 52.95
TWX 170915C00055000 C 09/15/17 55.0 42.75 46.80
TWX 170915C00060000 C 09/15/17 60.0 37.45 41.80
TWX 170915C00065000 C 09/15/17 65.0 32.30 36.60
TWX 170915C00070000 C 09/15/17 70.0 28.15 31.70
TWX 170915C00075000 C 09/15/17 75.0 22.75 26.80
TWX 170915C00080000 C 09/15/17 80.0 17.50 21.90
TWX 170915C00085000 C 09/15/17 85.0 12.70 16.80
TWX 170915C00090000 C 09/15/17 90.0 9.60 12.15
TWX 170915C00092500 C 09/15/17 92.5 7.20 9.55
TWX 170915C00095000 C 09/15/17 95.0 5.50 6.85
TWX 170915C00097500 C 09/15/17 97.5 3.50 4.20
TWX 170915C00100000 C 09/15/17 100.0 1.88 2.39
TWX 170915C00105000 C 09/15/17 105.0 0.20 0.56
TWX 170915C00110000 C 09/15/17 110.0 0.00 0.55
TWX 170915C00115000 C 09/15/17 115.0 0.00 1.35
TWX 170915C00120000 C 09/15/17 120.0 0.00 2.13
TWX 170915C00125000 C 09/15/17 125.0 0.00 2.13
TWX 170915C00130000 C 09/15/17 130.0 0.00 1.16
TWX 170915C00135000 C 09/15/17 135.0 0.00 2.13
TWX 170915C00140000 C 09/15/17 140.0 0.00 2.13
TWX 170915C00145000 C 09/15/17 145.0 0.00 2.13
TWX 170915C00150000 C 09/15/17 150.0 0.00 2.13
TWX 170915P00055000 P 09/15/17 55.0 0.00 0.36
TWX 170915P00060000 P 09/15/17 60.0 0.00 2.13
TWX 170915P00065000 P 09/15/17 65.0 0.00 4.40
TWX 170915P00070000 P 09/15/17 70.0 0.00 4.40
TWX 170915P00075000 P 09/15/17 75.0 0.00 0.13
TWX 170915P00080000 P 09/15/17 80.0 0.06 0.24
TWX 170915P00085000 P 09/15/17 85.0 0.23 0.39
TWX 170915P00090000 P 09/15/17 90.0 0.50 4.40
TWX 170915P00092500 P 09/15/17 92.5 0.60 1.57
TWX 170915P00095000 P 09/15/17 95.0 0.95 1.27
TWX 170915P00097500 P 09/15/17 97.5 1.49 1.91
TWX 170915P00100000 P 09/15/17 100.0 2.31 2.71
TWX 170915P00105000 P 09/15/17 105.0 3.50 7.50
TWX 170915P00110000 P 09/15/17 110.0 10.10 11.55
TWX 170915P00115000 P 09/15/17 115.0 13.80 17.45
TWX 170915P00120000 P 09/15/17 120.0 18.80 22.10
TWX 170915P00125000 P 09/15/17 125.0 23.65 27.20
TWX 170915P00130000 P 09/15/17 130.0 29.10 32.15
TWX 170915P00135000 P 09/15/17 135.0 33.75 37.45
TWX 170915P00140000 P 09/15/17 140.0 38.75 42.35
TWX 170915P00145000 P 09/15/17 145.0 44.00 47.25
TWX 170915P00150000 P 09/15/17 150.0 49.60 51.60
TWX 171020C00050000 C 10/20/17 50.0 48.75 51.00
TWX 171020C00055000 C 10/20/17 55.0 42.30 46.70
TWX 171020C00060000 C 10/20/17 60.0 37.50 41.90
TWX 171020C00065000 C 10/20/17 65.0 33.10 36.20
TWX 171020C00070000 C 10/20/17 70.0 28.25 31.35
TWX 171020C00075000 C 10/20/17 75.0 23.30 26.55
TWX 171020C00080000 C 10/20/17 80.0 18.30 21.70
TWX 171020C00085000 C 10/20/17 85.0 13.75 16.85
TWX 171020C00087500 C 10/20/17 87.5 12.50 14.70
TWX 171020C00090000 C 10/20/17 90.0 10.45 11.20
TWX 171020C00092500 C 10/20/17 92.5 8.70 9.10
TWX 171020C00095000 C 10/20/17 95.0 6.25 6.95
TWX 171020C00097500 C 10/20/17 97.5 4.55 5.30
TWX 171020C00100000 C 10/20/17 100.0 3.20 3.80
TWX 171020C00105000 C 10/20/17 105.0 1.00 1.30
TWX 171020C00110000 C 10/20/17 110.0 0.01 0.13
TWX 171020C00115000 C 10/20/17 115.0 0.00 2.13
TWX 171020C00120000 C 10/20/17 120.0 0.00 4.30
TWX 171020C00125000 C 10/20/17 125.0 0.00 4.40
TWX 171020C00130000 C 10/20/17 130.0 0.00 4.40
TWX 171020C00135000 C 10/20/17 135.0 0.00 4.40
TWX 171020C00140000 C 10/20/17 140.0 0.00 0.64
TWX 171020P00050000 P 10/20/17 50.0 0.00 0.55
TWX 171020P00055000 P 10/20/17 55.0 0.00 4.30
TWX 171020P00060000 P 10/20/17 60.0 0.00 0.60
TWX 171020P00065000 P 10/20/17 65.0 0.00 0.13
TWX 171020P00070000 P 10/20/17 70.0 0.03 0.18
TWX 171020P00075000 P 10/20/17 75.0 0.13 0.50
TWX 171020P00080000 P 10/20/17 80.0 0.27 0.65
TWX 171020P00085000 P 10/20/17 85.0 0.48 0.82
TWX 171020P00087500 P 10/20/17 87.5 0.79 1.20
TWX 171020P00090000 P 10/20/17 90.0 1.02 1.49
TWX 171020P00092500 P 10/20/17 92.5 1.41 1.78
TWX 171020P00095000 P 10/20/17 95.0 1.86 2.18
TWX 171020P00097500 P 10/20/17 97.5 2.56 3.15
TWX 171020P00100000 P 10/20/17 100.0 3.50 4.10
TWX 171020P00105000 P 10/20/17 105.0 6.05 6.85
TWX 171020P00110000 P 10/20/17 110.0 10.00 11.95
TWX 171020P00115000 P 10/20/17 115.0 13.35 17.50
TWX 171020P00120000 P 10/20/17 120.0 18.85 22.10
TWX 171020P00125000 P 10/20/17 125.0 24.00 27.10
TWX 171020P00130000 P 10/20/17 130.0 29.00 32.10
TWX 171020P00135000 P 10/20/17 135.0 33.80 37.25
TWX 171020P00140000 P 10/20/17 140.0 39.70 42.10
TWX 180119C00030000 C 01/19/18 30.0 68.40 70.40
TWX 180119C00032500 C 01/19/18 32.5 64.75 68.85
TWX 180119C00035000 C 01/19/18 35.0 62.25 66.65
TWX 180119C00037500 C 01/19/18 37.5 59.80 64.20
TWX 180119C00040000 C 01/19/18 40.0 57.25 61.35
TWX 180119C00042500 C 01/19/18 42.5 54.80 58.85
TWX 180119C00045000 C 01/19/18 45.0 52.25 56.35
TWX 180119C00047500 C 01/19/18 47.5 49.75 53.85
TWX 180119C00050000 C 01/19/18 50.0 47.30 51.40
TWX 180119C00052500 C 01/19/18 52.5 45.00 49.20
TWX 180119C00055000 C 01/19/18 55.0 42.40 46.50
TWX 180119C00057500 C 01/19/18 57.5 39.85 43.95
TWX 180119C00060000 C 01/19/18 60.0 38.75 40.45
TWX 180119C00062500 C 01/19/18 62.5 34.90 38.95
TWX 180119C00065000 C 01/19/18 65.0 32.50 36.55
TWX 180119C00067500 C 01/19/18 67.5 31.10 33.50
TWX 180119C00070000 C 01/19/18 70.0 28.65 30.80
TWX 180119C00072500 C 01/19/18 72.5 25.10 29.50
TWX 180119C00075000 C 01/19/18 75.0 23.75 25.80
TWX 180119C00077500 C 01/19/18 77.5 21.65 23.45
TWX 180119C00080000 C 01/19/18 80.0 19.15 21.25
TWX 180119C00082500 C 01/19/18 82.5 17.60 18.40
TWX 180119C00085000 C 01/19/18 85.0 15.40 16.35
TWX 180119C00087500 C 01/19/18 87.5 13.20 14.15
TWX 180119C00090000 C 01/19/18 90.0 10.95 11.95
TWX 180119C00092500 C 01/19/18 92.5 9.15 9.95
TWX 180119C00095000 C 01/19/18 95.0 7.25 8.10
TWX 180119C00097500 C 01/19/18 97.5 5.50 6.40
TWX 180119C00100000 C 01/19/18 100.0 4.05 4.80
TWX 180119C00105000 C 01/19/18 105.0 1.57 2.05
TWX 180119C00110000 C 01/19/18 110.0 0.18 0.50
TWX 180119C00115000 C 01/19/18 115.0 0.00 0.30
TWX 180119C00120000 C 01/19/18 120.0 0.00 0.13
TWX 180119C00125000 C 01/19/18 125.0 0.00 0.11
TWX 180119C00130000 C 01/19/18 130.0 0.00 2.13
TWX 180119C00135000 C 01/19/18 135.0 0.00 0.93
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.05
TWX 180119P00032500 P 01/19/18 32.5 0.00 0.05
TWX 180119P00035000 P 01/19/18 35.0 0.00 0.05
TWX 180119P00037500 P 01/19/18 37.5 0.00 0.40
TWX 180119P00040000 P 01/19/18 40.0 0.00 0.40
TWX 180119P00042500 P 01/19/18 42.5 0.00 0.40
TWX 180119P00045000 P 01/19/18 45.0 0.00 0.41
TWX 180119P00047500 P 01/19/18 47.5 0.00 0.40
TWX 180119P00050000 P 01/19/18 50.0 0.04 0.05
TWX 180119P00052500 P 01/19/18 52.5 0.00 0.06
TWX 180119P00055000 P 01/19/18 55.0 0.00 0.47
TWX 180119P00057500 P 01/19/18 57.5 0.00 0.40
TWX 180119P00060000 P 01/19/18 60.0 0.07 0.21
TWX 180119P00062500 P 01/19/18 62.5 0.00 0.22
TWX 180119P00065000 P 01/19/18 65.0 0.15 0.40
TWX 180119P00067500 P 01/19/18 67.5 0.20 0.30
TWX 180119P00070000 P 01/19/18 70.0 0.21 0.50
TWX 180119P00072500 P 01/19/18 72.5 0.16 0.46
TWX 180119P00075000 P 01/19/18 75.0 0.44 0.56
TWX 180119P00077500 P 01/19/18 77.5 0.51 0.70
TWX 180119P00080000 P 01/19/18 80.0 0.70 0.88
TWX 180119P00082500 P 01/19/18 82.5 0.88 1.13
TWX 180119P00085000 P 01/19/18 85.0 1.12 1.40
TWX 180119P00087500 P 01/19/18 87.5 1.57 1.84
TWX 180119P00090000 P 01/19/18 90.0 1.76 2.19
TWX 180119P00092500 P 01/19/18 92.5 2.25 2.80
TWX 180119P00095000 P 01/19/18 95.0 2.86 3.30
TWX 180119P00097500 P 01/19/18 97.5 3.60 4.35
TWX 180119P00100000 P 01/19/18 100.0 4.55 5.20
TWX 180119P00105000 P 01/19/18 105.0 7.05 7.75
TWX 180119P00110000 P 01/19/18 110.0 10.20 12.00
TWX 180119P00115000 P 01/19/18 115.0 13.80 17.75
TWX 180119P00120000 P 01/19/18 120.0 18.85 22.95
TWX 180119P00125000 P 01/19/18 125.0 23.80 27.85
TWX 180119P00130000 P 01/19/18 130.0 28.85 32.95
TWX 180119P00135000 P 01/19/18 135.0 34.70 36.70
TWX 180216C00050000 C 02/16/18 50.0 47.65 51.70
TWX 180216C00055000 C 02/16/18 55.0 42.70 46.75
TWX 180216C00060000 C 02/16/18 60.0 37.70 41.50
TWX 180216C00065000 C 02/16/18 65.0 32.50 36.55
TWX 180216C00070000 C 02/16/18 70.0 27.85 31.60
TWX 180216C00075000 C 02/16/18 75.0 22.95 26.85
TWX 180216C00080000 C 02/16/18 80.0 18.45 22.20
TWX 180216C00085000 C 02/16/18 85.0 15.35 16.35
TWX 180216C00090000 C 02/16/18 90.0 11.35 12.20
TWX 180216C00092500 C 02/16/18 92.5 9.35 10.10
TWX 180216C00095000 C 02/16/18 95.0 7.55 8.20
TWX 180216C00097500 C 02/16/18 97.5 5.70 6.45
TWX 180216C00100000 C 02/16/18 100.0 4.10 4.90
TWX 180216C00105000 C 02/16/18 105.0 1.64 2.30
TWX 180216C00110000 C 02/16/18 110.0 0.33 0.76
TWX 180216C00115000 C 02/16/18 115.0 0.01 0.17
TWX 180216C00120000 C 02/16/18 120.0 0.00 0.45
TWX 180216C00125000 C 02/16/18 125.0 0.00 0.40
TWX 180216C00130000 C 02/16/18 130.0 0.00 0.40
TWX 180216P00050000 P 02/16/18 50.0 0.00 0.40
TWX 180216P00055000 P 02/16/18 55.0 0.00 0.40
TWX 180216P00060000 P 02/16/18 60.0 0.00 0.18
TWX 180216P00065000 P 02/16/18 65.0 0.07 0.25
TWX 180216P00070000 P 02/16/18 70.0 0.14 0.41
TWX 180216P00075000 P 02/16/18 75.0 0.37 0.72
TWX 180216P00080000 P 02/16/18 80.0 0.72 1.07
TWX 180216P00085000 P 02/16/18 85.0 1.25 1.65
TWX 180216P00090000 P 02/16/18 90.0 2.03 2.45
TWX 180216P00092500 P 02/16/18 92.5 2.53 3.05
TWX 180216P00095000 P 02/16/18 95.0 3.10 3.70
TWX 180216P00097500 P 02/16/18 97.5 3.85 4.45
TWX 180216P00100000 P 02/16/18 100.0 4.75 5.45
TWX 180216P00105000 P 02/16/18 105.0 6.90 7.95
TWX 180216P00110000 P 02/16/18 110.0 10.50 11.70
TWX 180216P00115000 P 02/16/18 115.0 13.75 17.45
TWX 180216P00120000 P 02/16/18 120.0 18.70 22.40
TWX 180216P00125000 P 02/16/18 125.0 23.85 27.95
TWX 180216P00130000 P 02/16/18 130.0 28.40 32.75
TWX 180316C00050000 C 03/16/18 50.0 47.60 52.00
TWX 180316C00055000 C 03/16/18 55.0 42.35 46.90
TWX 180316C00060000 C 03/16/18 60.0 37.35 41.85
TWX 180316C00065000 C 03/16/18 65.0 32.50 36.95
TWX 180316C00070000 C 03/16/18 70.0 27.50 32.00
TWX 180316C00075000 C 03/16/18 75.0 22.75 27.25
TWX 180316C00080000 C 03/16/18 80.0 18.10 22.15
TWX 180316C00085000 C 03/16/18 85.0 15.60 16.50
TWX 180316C00090000 C 03/16/18 90.0 11.55 12.25
TWX 180316C00092500 C 03/16/18 92.5 9.60 10.30
TWX 180316C00095000 C 03/16/18 95.0 7.75 8.40
TWX 180316C00097500 C 03/16/18 97.5 6.10 6.70
TWX 180316C00100000 C 03/16/18 100.0 4.40 5.30
TWX 180316C00105000 C 03/16/18 105.0 1.82 2.47
TWX 180316C00110000 C 03/16/18 110.0 0.37 0.93
TWX 180316C00115000 C 03/16/18 115.0 0.00 0.24
TWX 180316C00120000 C 03/16/18 120.0 0.00 1.80
TWX 180316C00125000 C 03/16/18 125.0 0.00 1.05
TWX 180316C00130000 C 03/16/18 130.0 0.00 4.40
TWX 180316P00050000 P 03/16/18 50.0 0.00 0.65
TWX 180316P00055000 P 03/16/18 55.0 0.00 1.15
TWX 180316P00060000 P 03/16/18 60.0 0.00 0.18
TWX 180316P00065000 P 03/16/18 65.0 0.05 0.28
TWX 180316P00070000 P 03/16/18 70.0 0.23 0.46
TWX 180316P00075000 P 03/16/18 75.0 0.42 0.71
TWX 180316P00080000 P 03/16/18 80.0 0.74 1.08
TWX 180316P00085000 P 03/16/18 85.0 1.42 1.84
TWX 180316P00090000 P 03/16/18 90.0 2.19 2.75
TWX 180316P00092500 P 03/16/18 92.5 2.80 3.15
TWX 180316P00095000 P 03/16/18 95.0 3.40 3.85
TWX 180316P00097500 P 03/16/18 97.5 4.15 4.75
TWX 180316P00100000 P 03/16/18 100.0 5.10 5.70
TWX 180316P00105000 P 03/16/18 105.0 7.30 8.15
TWX 180316P00110000 P 03/16/18 110.0 10.60 11.80
TWX 180316P00115000 P 03/16/18 115.0 13.50 17.85
TWX 180316P00120000 P 03/16/18 120.0 18.30 22.80
TWX 180316P00125000 P 03/16/18 125.0 23.40 27.90
TWX 180316P00130000 P 03/16/18 130.0 28.50 33.00
TWX 190118C00040000 C 01/18/19 40.0 57.10 62.00
TWX 190118C00042500 C 01/18/19 42.5 54.70 59.40
TWX 190118C00045000 C 01/18/19 45.0 52.10 56.95
TWX 190118C00047500 C 01/18/19 47.5 49.70 54.40
TWX 190118C00050000 C 01/18/19 50.0 47.15 51.95
TWX 190118C00055000 C 01/18/19 55.0 42.30 47.00
TWX 190118C00060000 C 01/18/19 60.0 37.30 42.00
TWX 190118C00065000 C 01/18/19 65.0 32.50 37.05
TWX 190118C00067500 C 01/18/19 67.5 30.00 34.60
TWX 190118C00070000 C 01/18/19 70.0 29.50 32.20
TWX 190118C00072500 C 01/18/19 72.5 25.10 29.80
TWX 190118C00075000 C 01/18/19 75.0 22.75 27.50
TWX 190118C00077500 C 01/18/19 77.5 20.50 25.20
TWX 190118C00080000 C 01/18/19 80.0 19.90 22.15
TWX 190118C00082500 C 01/18/19 82.5 16.00 20.10
TWX 190118C00085000 C 01/18/19 85.0 15.10 18.10
TWX 190118C00087500 C 01/18/19 87.5 13.30 16.05
TWX 190118C00090000 C 01/18/19 90.0 11.50 13.80
TWX 190118C00092500 C 01/18/19 92.5 9.90 12.20
TWX 190118C00095000 C 01/18/19 95.0 7.95 10.25
TWX 190118C00097500 C 01/18/19 97.5 6.30 8.85
TWX 190118C00100000 C 01/18/19 100.0 4.95 7.20
TWX 190118C00105000 C 01/18/19 105.0 2.17 4.40
TWX 190118C00110000 C 01/18/19 110.0 1.25 1.60
TWX 190118C00115000 C 01/18/19 115.0 0.11 1.38
TWX 190118C00120000 C 01/18/19 120.0 0.00 0.76
TWX 190118C00125000 C 01/18/19 125.0 0.05 4.75
TWX 190118C00130000 C 01/18/19 130.0 0.05 4.75
TWX 190118P00040000 P 01/18/19 40.0 0.00 0.30
TWX 190118P00042500 P 01/18/19 42.5 0.00 0.40
TWX 190118P00045000 P 01/18/19 45.0 0.00 0.40
TWX 190118P00047500 P 01/18/19 47.5 0.00 0.50
TWX 190118P00050000 P 01/18/19 50.0 0.00 0.30
TWX 190118P00055000 P 01/18/19 55.0 0.05 0.44
TWX 190118P00060000 P 01/18/19 60.0 0.00 0.76
TWX 190118P00065000 P 01/18/19 65.0 0.30 1.25
TWX 190118P00067500 P 01/18/19 67.5 0.31 1.28
TWX 190118P00070000 P 01/18/19 70.0 0.60 1.20
TWX 190118P00072500 P 01/18/19 72.5 0.65 1.62
TWX 190118P00075000 P 01/18/19 75.0 0.80 1.92
TWX 190118P00077500 P 01/18/19 77.5 1.09 2.00
TWX 190118P00080000 P 01/18/19 80.0 1.34 2.66
TWX 190118P00082500 P 01/18/19 82.5 1.71 3.15
TWX 190118P00085000 P 01/18/19 85.0 2.21 3.50
TWX 190118P00087500 P 01/18/19 87.5 2.49 4.05
TWX 190118P00090000 P 01/18/19 90.0 2.93 4.80
TWX 190118P00092500 P 01/18/19 92.5 3.60 5.50
TWX 190118P00095000 P 01/18/19 95.0 4.20 6.55
TWX 190118P00097500 P 01/18/19 97.5 5.00 7.90
TWX 190118P00100000 P 01/18/19 100.0 5.95 8.25
TWX 190118P00105000 P 01/18/19 105.0 8.25 10.10
TWX 190118P00110000 P 01/18/19 110.0 11.50 14.25
TWX 190118P00115000 P 01/18/19 115.0 14.75 18.55
TWX 190118P00120000 P 01/18/19 120.0 19.30 23.50
TWX 190118P00125000 P 01/18/19 125.0 23.90 28.40
TWX 190118P00130000 P 01/18/19 130.0 28.70 33.20

OPRA data is delayed 15 minutes.