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 (2014-08-08)Premium Content

Time Warner (TWX)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 140920C00060000 C 09/20/14 60.0 16.90 18.55
TWX 140920C00062500 C 09/20/14 62.5 13.15 17.35
TWX 140920C00065000 C 09/20/14 65.0 11.90 13.50
TWX 140920C00067500 C 09/20/14 67.5 8.85 10.80
TWX 140920C00068000 C 09/20/14 68.0 9.00 10.20
TWX 140920C00068500 C 09/20/14 68.5 7.85 10.00
TWX 140920C00069000 C 09/20/14 69.0 7.35 10.00
TWX 140920C00069500 C 09/20/14 69.5 7.05 9.00
TWX 140920C00070000 C 09/20/14 70.0 7.35 8.30
TWX 140920C00070500 C 09/20/14 70.5 6.05 7.95
TWX 140920C00071000 C 09/20/14 71.0 6.30 7.30
TWX 140920C00071500 C 09/20/14 71.5 5.80 6.60
TWX 140920C00072000 C 09/20/14 72.0 4.35 7.10
TWX 140920C00072500 C 09/20/14 72.5 4.90 5.65
TWX 140920C00073000 C 09/20/14 73.0 3.35 6.00
TWX 140920C00073500 C 09/20/14 73.5 3.85 5.00
TWX 140920C00074000 C 09/20/14 74.0 3.35 4.30
TWX 140920C00074500 C 09/20/14 74.5 2.87 3.60
TWX 140920C00075000 C 09/20/14 75.0 2.70 3.25
TWX 140920C00076000 C 09/20/14 76.0 1.68 2.07
TWX 140920C00077500 C 09/20/14 77.5 0.19 0.38
TWX 140920C00079000 C 09/20/14 79.0 0.00 0.25
TWX 140920C00080000 C 09/20/14 80.0 0.00 0.10
TWX 140920C00081000 C 09/20/14 81.0 0.00 0.17
TWX 140920C00082500 C 09/20/14 82.5 0.00 0.05
TWX 140920C00084000 C 09/20/14 84.0 0.00 0.25
TWX 140920C00085000 C 09/20/14 85.0 0.00 0.02
TWX 140920C00086000 C 09/20/14 86.0 0.00 0.25
TWX 140920C00087500 C 09/20/14 87.5 0.00 0.25
TWX 140920C00089000 C 09/20/14 89.0 0.00 0.27
TWX 140920C00090000 C 09/20/14 90.0 0.00 0.05
TWX 140920C00091000 C 09/20/14 91.0 0.00 0.25
TWX 140920C00092500 C 09/20/14 92.5 0.00 0.01
TWX 140920C00094000 C 09/20/14 94.0 0.00 0.25
TWX 140920C00095000 C 09/20/14 95.0 0.00 0.25
TWX 140920C00096000 C 09/20/14 96.0 0.00 0.25
TWX 140920C00099000 C 09/20/14 99.0 0.00 0.27
TWX 140920C00100000 C 09/20/14 100.0 0.00 0.10
TWX 140920C00101000 C 09/20/14 101.0 0.00 0.25
TWX 140920C00105000 C 09/20/14 105.0 0.00 0.25
TWX 140920C00110000 C 09/20/14 110.0 0.00 0.25
TWX 140920P00060000 P 09/20/14 60.0 0.00 0.10
TWX 140920P00062500 P 09/20/14 62.5 0.00 0.15
TWX 140920P00065000 P 09/20/14 65.0 0.00 0.25
TWX 140920P00067500 P 09/20/14 67.5 0.00 0.25
TWX 140920P00068000 P 09/20/14 68.0 0.00 0.25
TWX 140920P00068500 P 09/20/14 68.5 0.00 0.27
TWX 140920P00069000 P 09/20/14 69.0 0.00 0.07
TWX 140920P00069500 P 09/20/14 69.5 0.00 0.07
TWX 140920P00070000 P 09/20/14 70.0 0.00 0.05
TWX 140920P00070500 P 09/20/14 70.5 0.00 0.25
TWX 140920P00071000 P 09/20/14 71.0 0.00 0.25
TWX 140920P00071500 P 09/20/14 71.5 0.00 0.25
TWX 140920P00072000 P 09/20/14 72.0 0.00 0.25
TWX 140920P00072500 P 09/20/14 72.5 0.00 0.25
TWX 140920P00073000 P 09/20/14 73.0 0.00 0.25
TWX 140920P00073500 P 09/20/14 73.5 0.00 0.25
TWX 140920P00074000 P 09/20/14 74.0 0.00 0.25
TWX 140920P00074500 P 09/20/14 74.5 0.00 0.05
TWX 140920P00075000 P 09/20/14 75.0 0.01 0.02
TWX 140920P00076000 P 09/20/14 76.0 0.00 0.21
TWX 140920P00077500 P 09/20/14 77.5 0.00 0.09
TWX 140920P00079000 P 09/20/14 79.0 0.63 1.72
TWX 140920P00080000 P 09/20/14 80.0 1.69 2.68
TWX 140920P00081000 P 09/20/14 81.0 2.60 3.75
TWX 140920P00082500 P 09/20/14 82.5 4.05 5.20
TWX 140920P00084000 P 09/20/14 84.0 5.70 6.65
TWX 140920P00085000 P 09/20/14 85.0 6.75 7.65
TWX 140920P00086000 P 09/20/14 86.0 7.05 8.80
TWX 140920P00087500 P 09/20/14 87.5 8.75 10.65
TWX 140920P00089000 P 09/20/14 89.0 9.10 12.65
TWX 140920P00090000 P 09/20/14 90.0 9.90 13.95
TWX 140920P00091000 P 09/20/14 91.0 11.00 15.20
TWX 140920P00092500 P 09/20/14 92.5 12.60 16.80
TWX 140920P00094000 P 09/20/14 94.0 14.15 18.30
TWX 140920P00095000 P 09/20/14 95.0 14.90 17.85
TWX 140920P00096000 P 09/20/14 96.0 16.10 20.30
TWX 140920P00099000 P 09/20/14 99.0 18.90 22.80
TWX 140920P00100000 P 09/20/14 100.0 19.85 23.10
TWX 140920P00101000 P 09/20/14 101.0 20.90 24.80
TWX 140920P00105000 P 09/20/14 105.0 25.10 29.30
TWX 140920P00110000 P 09/20/14 110.0 31.30 33.00
TWX 140926C00055000 C 09/26/14 55.0 21.35 23.70
TWX 140926C00060000 C 09/26/14 60.0 15.70 20.00
TWX 140926C00062500 C 09/26/14 62.5 13.30 17.65
TWX 140926C00065000 C 09/26/14 65.0 11.75 13.50
TWX 140926C00066000 C 09/26/14 66.0 9.70 14.00
TWX 140926C00067000 C 09/26/14 67.0 10.10 11.65
TWX 140926C00067500 C 09/26/14 67.5 9.40 10.95
TWX 140926C00068000 C 09/26/14 68.0 9.25 10.45
TWX 140926C00068500 C 09/26/14 68.5 8.75 9.95
TWX 140926C00069000 C 09/26/14 69.0 8.25 9.45
TWX 140926C00069500 C 09/26/14 69.5 7.80 8.95
TWX 140926C00070000 C 09/26/14 70.0 7.30 8.45
TWX 140926C00070500 C 09/26/14 70.5 6.80 7.95
TWX 140926C00071000 C 09/26/14 71.0 6.30 7.45
TWX 140926C00071500 C 09/26/14 71.5 5.80 6.95
TWX 140926C00072000 C 09/26/14 72.0 5.45 6.45
TWX 140926C00072500 C 09/26/14 72.5 4.70 6.00
TWX 140926C00073000 C 09/26/14 73.0 4.40 5.50
TWX 140926C00073500 C 09/26/14 73.5 3.65 5.00
TWX 140926C00074000 C 09/26/14 74.0 3.50 4.50
TWX 140926C00074500 C 09/26/14 74.5 3.05 4.00
TWX 140926C00075000 C 09/26/14 75.0 2.64 3.50
TWX 140926C00076000 C 09/26/14 76.0 2.05 2.43
TWX 140926C00077000 C 09/26/14 77.0 1.39 1.80
TWX 140926C00078000 C 09/26/14 78.0 0.83 1.19
TWX 140926C00079000 C 09/26/14 79.0 0.56 0.76
TWX 140926C00080000 C 09/26/14 80.0 0.25 0.50
TWX 140926C00081000 C 09/26/14 81.0 0.03 0.35
TWX 140926C00082000 C 09/26/14 82.0 0.09 0.31
TWX 140926C00083000 C 09/26/14 83.0 0.00 0.25
TWX 140926C00084000 C 09/26/14 84.0 0.00 0.25
TWX 140926C00085000 C 09/26/14 85.0 0.00 0.25
TWX 140926C00086000 C 09/26/14 86.0 0.00 0.25
TWX 140926C00087000 C 09/26/14 87.0 0.00 0.25
TWX 140926C00088000 C 09/26/14 88.0 0.00 0.25
TWX 140926C00089000 C 09/26/14 89.0 0.00 0.25
TWX 140926C00090000 C 09/26/14 90.0 0.00 0.49
TWX 140926C00091000 C 09/26/14 91.0 0.00 0.48
TWX 140926C00092000 C 09/26/14 92.0 0.00 0.48
TWX 140926C00093000 C 09/26/14 93.0 0.00 0.48
TWX 140926C00094000 C 09/26/14 94.0 0.00 0.47
TWX 140926C00095000 C 09/26/14 95.0 0.00 0.47
TWX 140926P00055000 P 09/26/14 55.0 0.00 0.47
TWX 140926P00060000 P 09/26/14 60.0 0.00 0.47
TWX 140926P00062500 P 09/26/14 62.5 0.00 0.47
TWX 140926P00065000 P 09/26/14 65.0 0.00 0.47
TWX 140926P00066000 P 09/26/14 66.0 0.00 0.48
TWX 140926P00067000 P 09/26/14 67.0 0.00 0.48
TWX 140926P00067500 P 09/26/14 67.5 0.00 0.48
TWX 140926P00068000 P 09/26/14 68.0 0.00 0.48
TWX 140926P00068500 P 09/26/14 68.5 0.00 0.48
TWX 140926P00069000 P 09/26/14 69.0 0.00 0.48
TWX 140926P00069500 P 09/26/14 69.5 0.00 0.49
TWX 140926P00070000 P 09/26/14 70.0 0.00 0.49
TWX 140926P00070500 P 09/26/14 70.5 0.00 0.25
TWX 140926P00071000 P 09/26/14 71.0 0.00 0.25
TWX 140926P00071500 P 09/26/14 71.5 0.00 0.25
TWX 140926P00072000 P 09/26/14 72.0 0.00 0.50
TWX 140926P00072500 P 09/26/14 72.5 0.00 0.50
TWX 140926P00073000 P 09/26/14 73.0 0.00 0.50
TWX 140926P00073500 P 09/26/14 73.5 0.00 0.50
TWX 140926P00074000 P 09/26/14 74.0 0.00 0.25
TWX 140926P00074500 P 09/26/14 74.5 0.00 0.49
TWX 140926P00075000 P 09/26/14 75.0 0.00 0.18
TWX 140926P00076000 P 09/26/14 76.0 0.27 0.47
TWX 140926P00077000 P 09/26/14 77.0 0.57 0.74
TWX 140926P00078000 P 09/26/14 78.0 0.85 1.29
TWX 140926P00079000 P 09/26/14 79.0 1.49 2.01
TWX 140926P00080000 P 09/26/14 80.0 2.17 2.82
TWX 140926P00081000 P 09/26/14 81.0 3.00 3.80
TWX 140926P00082000 P 09/26/14 82.0 3.90 5.30
TWX 140926P00083000 P 09/26/14 83.0 4.25 5.80
TWX 140926P00084000 P 09/26/14 84.0 5.70 6.85
TWX 140926P00085000 P 09/26/14 85.0 6.60 7.85
TWX 140926P00086000 P 09/26/14 86.0 7.65 9.25
TWX 140926P00087000 P 09/26/14 87.0 8.70 10.15
TWX 140926P00088000 P 09/26/14 88.0 9.60 11.15
TWX 140926P00089000 P 09/26/14 89.0 9.10 13.00
TWX 140926P00090000 P 09/26/14 90.0 10.10 14.25
TWX 140926P00091000 P 09/26/14 91.0 11.00 15.50
TWX 140926P00092000 P 09/26/14 92.0 12.00 16.30
TWX 140926P00093000 P 09/26/14 93.0 13.00 17.30
TWX 140926P00094000 P 09/26/14 94.0 14.00 18.30
TWX 140926P00095000 P 09/26/14 95.0 16.10 18.00
TWX 141003C00065000 C 10/03/14 65.0 12.10 13.50
TWX 141003C00066000 C 10/03/14 66.0 11.05 12.60
TWX 141003C00067000 C 10/03/14 67.0 10.10 11.65
TWX 141003C00068000 C 10/03/14 68.0 9.35 10.55
TWX 141003C00069000 C 10/03/14 69.0 7.40 9.50
TWX 141003C00069500 C 10/03/14 69.5 7.85 9.05
TWX 141003C00070000 C 10/03/14 70.0 6.05 8.50
TWX 141003C00070500 C 10/03/14 70.5 5.35 8.70
TWX 141003C00071000 C 10/03/14 71.0 6.50 7.60
TWX 141003C00071500 C 10/03/14 71.5 5.70 7.05
TWX 141003C00072000 C 10/03/14 72.0 5.45 6.60
TWX 141003C00072500 C 10/03/14 72.5 4.70 6.10
TWX 141003C00073000 C 10/03/14 73.0 4.65 5.60
TWX 141003C00073500 C 10/03/14 73.5 4.15 5.15
TWX 141003C00074000 C 10/03/14 74.0 3.80 4.60
TWX 141003C00074500 C 10/03/14 74.5 3.35 4.20
TWX 141003C00075000 C 10/03/14 75.0 3.15 3.55
TWX 141003C00076000 C 10/03/14 76.0 2.44 2.85
TWX 141003C00077000 C 10/03/14 77.0 1.69 2.14
TWX 141003C00078000 C 10/03/14 78.0 1.24 1.67
TWX 141003C00079000 C 10/03/14 79.0 0.93 1.26
TWX 141003C00080000 C 10/03/14 80.0 0.61 0.94
TWX 141003C00081000 C 10/03/14 81.0 0.44 0.68
TWX 141003C00082000 C 10/03/14 82.0 0.19 0.63
TWX 141003C00083000 C 10/03/14 83.0 0.08 0.53
TWX 141003C00084000 C 10/03/14 84.0 0.01 0.49
TWX 141003C00085000 C 10/03/14 85.0 0.00 0.50
TWX 141003C00086000 C 10/03/14 86.0 0.00 0.50
TWX 141003C00087000 C 10/03/14 87.0 0.00 0.50
TWX 141003C00088000 C 10/03/14 88.0 0.00 0.50
TWX 141003C00089000 C 10/03/14 89.0 0.00 0.50
TWX 141003C00090000 C 10/03/14 90.0 0.00 0.50
TWX 141003C00091000 C 10/03/14 91.0 0.00 0.50
TWX 141003C00092000 C 10/03/14 92.0 0.00 0.50
TWX 141003C00093000 C 10/03/14 93.0 0.00 0.50
TWX 141003P00065000 P 10/03/14 65.0 0.00 0.50
TWX 141003P00066000 P 10/03/14 66.0 0.00 0.50
TWX 141003P00067000 P 10/03/14 67.0 0.00 0.50
TWX 141003P00068000 P 10/03/14 68.0 0.00 0.50
TWX 141003P00069000 P 10/03/14 69.0 0.00 0.21
TWX 141003P00069500 P 10/03/14 69.5 0.00 0.21
TWX 141003P00070000 P 10/03/14 70.0 0.00 0.25
TWX 141003P00070500 P 10/03/14 70.5 0.00 0.25
TWX 141003P00071000 P 10/03/14 71.0 0.00 0.50
TWX 141003P00071500 P 10/03/14 71.5 0.00 0.50
TWX 141003P00072000 P 10/03/14 72.0 0.00 0.25
TWX 141003P00072500 P 10/03/14 72.5 0.06 0.50
TWX 141003P00073000 P 10/03/14 73.0 0.00 0.50
TWX 141003P00073500 P 10/03/14 73.5 0.14 0.39
TWX 141003P00074000 P 10/03/14 74.0 0.12 0.53
TWX 141003P00074500 P 10/03/14 74.5 0.21 0.52
TWX 141003P00075000 P 10/03/14 75.0 0.33 0.55
TWX 141003P00076000 P 10/03/14 76.0 0.66 0.89
TWX 141003P00077000 P 10/03/14 77.0 0.97 1.25
TWX 141003P00078000 P 10/03/14 78.0 1.31 1.92
TWX 141003P00079000 P 10/03/14 79.0 1.94 2.50
TWX 141003P00080000 P 10/03/14 80.0 2.51 3.20
TWX 141003P00081000 P 10/03/14 81.0 3.25 4.00
TWX 141003P00082000 P 10/03/14 82.0 4.15 5.20
TWX 141003P00083000 P 10/03/14 83.0 4.95 5.85
TWX 141003P00084000 P 10/03/14 84.0 5.50 6.95
TWX 141003P00085000 P 10/03/14 85.0 5.80 7.60
TWX 141003P00086000 P 10/03/14 86.0 6.75 8.65
TWX 141003P00087000 P 10/03/14 87.0 7.65 9.60
TWX 141003P00088000 P 10/03/14 88.0 9.25 11.50
TWX 141003P00089000 P 10/03/14 89.0 10.55 12.05
TWX 141003P00090000 P 10/03/14 90.0 11.35 13.05
TWX 141003P00091000 P 10/03/14 91.0 12.35 14.05
TWX 141003P00092000 P 10/03/14 92.0 13.55 15.05
TWX 141003P00093000 P 10/03/14 93.0 14.55 16.05
TWX 141010C00065000 C 10/10/14 65.0 12.15 13.80
TWX 141010C00066000 C 10/10/14 66.0 11.15 12.80
TWX 141010C00067000 C 10/10/14 67.0 10.15 11.50
TWX 141010C00068000 C 10/10/14 68.0 9.35 10.60
TWX 141010C00068500 C 10/10/14 68.5 8.90 10.00
TWX 141010C00069000 C 10/10/14 69.0 7.50 9.50
TWX 141010C00069500 C 10/10/14 69.5 7.05 9.65
TWX 141010C00070000 C 10/10/14 70.0 6.55 8.60
TWX 141010C00070500 C 10/10/14 70.5 7.00 8.05
TWX 141010C00071000 C 10/10/14 71.0 6.15 7.70
TWX 141010C00071500 C 10/10/14 71.5 5.70 7.25
TWX 141010C00072000 C 10/10/14 72.0 5.70 6.75
TWX 141010C00072500 C 10/10/14 72.5 5.25 6.15
TWX 141010C00073000 C 10/10/14 73.0 4.85 5.65
TWX 141010C00073500 C 10/10/14 73.5 4.45 5.05
TWX 141010C00074000 C 10/10/14 74.0 3.95 4.55
TWX 141010C00074500 C 10/10/14 74.5 3.85 4.20
TWX 141010C00075000 C 10/10/14 75.0 3.30 3.95
TWX 141010C00076000 C 10/10/14 76.0 2.63 3.10
TWX 141010C00077000 C 10/10/14 77.0 2.05 2.63
TWX 141010C00078000 C 10/10/14 78.0 1.62 2.02
TWX 141010C00079000 C 10/10/14 79.0 1.21 1.57
TWX 141010C00080000 C 10/10/14 80.0 0.91 1.22
TWX 141010C00081000 C 10/10/14 81.0 0.72 0.95
TWX 141010C00082000 C 10/10/14 82.0 0.52 0.77
TWX 141010C00083000 C 10/10/14 83.0 0.42 0.67
TWX 141010C00084000 C 10/10/14 84.0 0.20 0.62
TWX 141010C00085000 C 10/10/14 85.0 0.11 0.53
TWX 141010C00086000 C 10/10/14 86.0 0.04 0.50
TWX 141010C00087000 C 10/10/14 87.0 0.01 0.49
TWX 141010C00088000 C 10/10/14 88.0 0.00 0.49
TWX 141010C00089000 C 10/10/14 89.0 0.00 0.49
TWX 141010C00090000 C 10/10/14 90.0 0.00 0.25
TWX 141010C00091000 C 10/10/14 91.0 0.00 0.25
TWX 141010C00092000 C 10/10/14 92.0 0.00 0.25
TWX 141010C00093000 C 10/10/14 93.0 0.00 0.50
TWX 141010P00065000 P 10/10/14 65.0 0.00 0.50
TWX 141010P00066000 P 10/10/14 66.0 0.00 0.50
TWX 141010P00067000 P 10/10/14 67.0 0.00 0.25
TWX 141010P00068000 P 10/10/14 68.0 0.00 0.25
TWX 141010P00068500 P 10/10/14 68.5 0.00 0.25
TWX 141010P00069000 P 10/10/14 69.0 0.00 0.25
TWX 141010P00069500 P 10/10/14 69.5 0.00 0.25
TWX 141010P00070000 P 10/10/14 70.0 0.00 0.50
TWX 141010P00070500 P 10/10/14 70.5 0.00 0.50
TWX 141010P00071000 P 10/10/14 71.0 0.00 0.50
TWX 141010P00071500 P 10/10/14 71.5 0.00 0.50
TWX 141010P00072000 P 10/10/14 72.0 0.11 0.41
TWX 141010P00072500 P 10/10/14 72.5 0.14 0.46
TWX 141010P00073000 P 10/10/14 73.0 0.17 0.55
TWX 141010P00073500 P 10/10/14 73.5 0.25 0.62
TWX 141010P00074000 P 10/10/14 74.0 0.36 0.77
TWX 141010P00074500 P 10/10/14 74.5 0.47 0.79
TWX 141010P00075000 P 10/10/14 75.0 0.51 0.95
TWX 141010P00076000 P 10/10/14 76.0 0.67 1.20
TWX 141010P00077000 P 10/10/14 77.0 1.16 1.62
TWX 141010P00078000 P 10/10/14 78.0 1.64 2.01
TWX 141010P00079000 P 10/10/14 79.0 2.17 2.60
TWX 141010P00080000 P 10/10/14 80.0 2.80 3.35
TWX 141010P00081000 P 10/10/14 81.0 3.55 4.35
TWX 141010P00082000 P 10/10/14 82.0 4.35 5.35
TWX 141010P00083000 P 10/10/14 83.0 5.20 6.05
TWX 141010P00084000 P 10/10/14 84.0 6.10 6.95
TWX 141010P00085000 P 10/10/14 85.0 6.90 7.65
TWX 141010P00086000 P 10/10/14 86.0 7.75 8.65
TWX 141010P00087000 P 10/10/14 87.0 7.80 10.35
TWX 141010P00088000 P 10/10/14 88.0 8.75 10.60
TWX 141010P00089000 P 10/10/14 89.0 9.65 12.10
TWX 141010P00090000 P 10/10/14 90.0 11.40 13.10
TWX 141010P00091000 P 10/10/14 91.0 11.55 14.10
TWX 141010P00092000 P 10/10/14 92.0 12.55 15.10
TWX 141010P00093000 P 10/10/14 93.0 14.60 16.10
TWX 141018C00055000 C 10/18/14 55.0 21.95 23.80
TWX 141018C00060000 C 10/18/14 60.0 17.15 18.60
TWX 141018C00062500 C 10/18/14 62.5 14.65 16.10
TWX 141018C00065000 C 10/18/14 65.0 12.15 13.55
TWX 141018C00067500 C 10/18/14 67.5 10.05 11.00
TWX 141018C00070000 C 10/18/14 70.0 7.75 8.65
TWX 141018C00072500 C 10/18/14 72.5 5.75 6.30
TWX 141018C00075000 C 10/18/14 75.0 3.80 4.35
TWX 141018C00077500 C 10/18/14 77.5 2.32 2.60
TWX 141018C00080000 C 10/18/14 80.0 1.33 1.50
TWX 141018C00082500 C 10/18/14 82.5 0.71 0.81
TWX 141018C00085000 C 10/18/14 85.0 0.41 0.50
TWX 141018C00087500 C 10/18/14 87.5 0.17 0.50
TWX 141018C00090000 C 10/18/14 90.0 0.01 0.27
TWX 141018C00092500 C 10/18/14 92.5 0.00 0.25
TWX 141018C00095000 C 10/18/14 95.0 0.01 0.17
TWX 141018C00100000 C 10/18/14 100.0 0.00 0.05
TWX 141018C00105000 C 10/18/14 105.0 0.00 0.10
TWX 141018P00055000 P 10/18/14 55.0 0.00 0.50
TWX 141018P00060000 P 10/18/14 60.0 0.01 0.13
TWX 141018P00062500 P 10/18/14 62.5 0.00 0.14
TWX 141018P00065000 P 10/18/14 65.0 0.00 0.17
TWX 141018P00067500 P 10/18/14 67.5 0.00 0.25
TWX 141018P00070000 P 10/18/14 70.0 0.15 0.37
TWX 141018P00072500 P 10/18/14 72.5 0.41 0.60
TWX 141018P00075000 P 10/18/14 75.0 1.00 1.10
TWX 141018P00077500 P 10/18/14 77.5 1.83 2.17
TWX 141018P00080000 P 10/18/14 80.0 3.25 3.65
TWX 141018P00082500 P 10/18/14 82.5 5.00 5.60
TWX 141018P00085000 P 10/18/14 85.0 7.20 7.75
TWX 141018P00087500 P 10/18/14 87.5 9.45 10.30
TWX 141018P00090000 P 10/18/14 90.0 11.75 13.15
TWX 141018P00092500 P 10/18/14 92.5 14.20 15.55
TWX 141018P00095000 P 10/18/14 95.0 16.60 18.05
TWX 141018P00100000 P 10/18/14 100.0 21.40 23.25
TWX 141018P00105000 P 10/18/14 105.0 26.35 27.60
TWX 141024C00068000 C 10/24/14 68.0 9.50 12.00
TWX 141024C00069000 C 10/24/14 69.0 8.25 10.25
TWX 141024C00069500 C 10/24/14 69.5 8.20 9.70
TWX 141024C00070000 C 10/24/14 70.0 7.80 9.00
TWX 141024C00070500 C 10/24/14 70.5 7.40 8.45
TWX 141024C00071000 C 10/24/14 71.0 6.95 7.80
TWX 141024C00071500 C 10/24/14 71.5 6.55 7.35
TWX 141024C00072000 C 10/24/14 72.0 6.15 6.95
TWX 141024C00072500 C 10/24/14 72.5 5.75 6.50
TWX 141024C00073000 C 10/24/14 73.0 5.35 6.30
TWX 141024C00073500 C 10/24/14 73.5 5.00 5.75
TWX 141024C00074000 C 10/24/14 74.0 4.60 5.50
TWX 141024C00074500 C 10/24/14 74.5 4.25 5.05
TWX 141024C00075000 C 10/24/14 75.0 3.95 4.70
TWX 141024C00076000 C 10/24/14 76.0 3.30 4.00
TWX 141024C00077000 C 10/24/14 77.0 2.70 3.15
TWX 141024C00078000 C 10/24/14 78.0 2.32 2.61
TWX 141024C00079000 C 10/24/14 79.0 1.90 2.17
TWX 141024C00080000 C 10/24/14 80.0 1.61 1.81
TWX 141024C00081000 C 10/24/14 81.0 1.29 1.65
TWX 141024C00082000 C 10/24/14 82.0 1.03 1.36
TWX 141024C00083000 C 10/24/14 83.0 0.81 1.12
TWX 141024C00084000 C 10/24/14 84.0 0.63 1.03
TWX 141024C00085000 C 10/24/14 85.0 0.48 0.87
TWX 141024C00086000 C 10/24/14 86.0 0.36 0.79
TWX 141024C00087000 C 10/24/14 87.0 0.26 0.67
TWX 141024C00088000 C 10/24/14 88.0 0.17 0.57
TWX 141024C00089000 C 10/24/14 89.0 0.10 0.52
TWX 141024C00090000 C 10/24/14 90.0 0.05 0.52
TWX 141024C00091000 C 10/24/14 91.0 0.00 0.85
TWX 141024C00092000 C 10/24/14 92.0 0.00 0.49
TWX 141024C00093000 C 10/24/14 93.0 0.00 0.49
TWX 141024C00094000 C 10/24/14 94.0 0.00 0.49
TWX 141024C00095000 C 10/24/14 95.0 0.00 0.49
TWX 141024C00096000 C 10/24/14 96.0 0.00 0.49
TWX 141024C00097000 C 10/24/14 97.0 0.00 0.49
TWX 141024P00068000 P 10/24/14 68.0 0.00 0.49
TWX 141024P00069000 P 10/24/14 69.0 0.07 0.49
TWX 141024P00069500 P 10/24/14 69.5 0.12 0.49
TWX 141024P00070000 P 10/24/14 70.0 0.18 0.54
TWX 141024P00070500 P 10/24/14 70.5 0.24 0.59
TWX 141024P00071000 P 10/24/14 71.0 0.31 0.67
TWX 141024P00071500 P 10/24/14 71.5 0.39 0.72
TWX 141024P00072000 P 10/24/14 72.0 0.48 0.79
TWX 141024P00072500 P 10/24/14 72.5 0.55 0.89
TWX 141024P00073000 P 10/24/14 73.0 0.59 1.02
TWX 141024P00073500 P 10/24/14 73.5 0.77 1.14
TWX 141024P00074000 P 10/24/14 74.0 0.84 1.27
TWX 141024P00074500 P 10/24/14 74.5 0.98 1.43
TWX 141024P00075000 P 10/24/14 75.0 1.15 1.59
TWX 141024P00076000 P 10/24/14 76.0 1.49 1.94
TWX 141024P00077000 P 10/24/14 77.0 1.82 2.25
TWX 141024P00078000 P 10/24/14 78.0 2.25 2.75
TWX 141024P00079000 P 10/24/14 79.0 2.85 3.35
TWX 141024P00080000 P 10/24/14 80.0 3.45 4.00
TWX 141024P00081000 P 10/24/14 81.0 4.15 4.95
TWX 141024P00082000 P 10/24/14 82.0 4.80 5.70
TWX 141024P00083000 P 10/24/14 83.0 5.65 6.60
TWX 141024P00084000 P 10/24/14 84.0 6.45 7.40
TWX 141024P00085000 P 10/24/14 85.0 7.25 8.25
TWX 141024P00086000 P 10/24/14 86.0 8.20 9.15
TWX 141024P00087000 P 10/24/14 87.0 9.10 10.10
TWX 141024P00088000 P 10/24/14 88.0 9.80 11.35
TWX 141024P00089000 P 10/24/14 89.0 10.65 12.35
TWX 141024P00090000 P 10/24/14 90.0 11.25 14.40
TWX 141024P00091000 P 10/24/14 91.0 12.55 14.30
TWX 141024P00092000 P 10/24/14 92.0 13.40 15.60
TWX 141024P00093000 P 10/24/14 93.0 13.90 16.65
TWX 141024P00094000 P 10/24/14 94.0 15.35 18.30
TWX 141024P00095000 P 10/24/14 95.0 16.20 18.25
TWX 141024P00096000 P 10/24/14 96.0 17.15 19.20
TWX 141024P00097000 P 10/24/14 97.0 18.45 20.15
TWX 141031C00068000 C 10/31/14 68.0 9.25 12.00
TWX 141031C00069000 C 10/31/14 69.0 8.80 10.20
TWX 141031C00070000 C 10/31/14 70.0 7.75 8.75
TWX 141031C00071000 C 10/31/14 71.0 7.10 7.90
TWX 141031C00071500 C 10/31/14 71.5 6.65 7.70
TWX 141031C00072000 C 10/31/14 72.0 6.25 7.30
TWX 141031C00072500 C 10/31/14 72.5 5.85 6.95
TWX 141031C00073000 C 10/31/14 73.0 5.50 6.30
TWX 141031C00073500 C 10/31/14 73.5 5.10 6.00
TWX 141031C00074000 C 10/31/14 74.0 4.65 5.65
TWX 141031C00074500 C 10/31/14 74.5 4.45 5.25
TWX 141031C00075000 C 10/31/14 75.0 4.10 4.95
TWX 141031C00076000 C 10/31/14 76.0 3.50 4.30
TWX 141031C00077000 C 10/31/14 77.0 2.90 3.60
TWX 141031C00078000 C 10/31/14 78.0 2.41 2.81
TWX 141031C00079000 C 10/31/14 79.0 2.02 2.54
TWX 141031C00080000 C 10/31/14 80.0 1.66 1.99
TWX 141031C00081000 C 10/31/14 81.0 1.43 2.01
TWX 141031C00082000 C 10/31/14 82.0 1.16 1.54
TWX 141031C00083000 C 10/31/14 83.0 0.92 1.29
TWX 141031C00084000 C 10/31/14 84.0 0.73 1.12
TWX 141031C00085000 C 10/31/14 85.0 0.56 0.95
TWX 141031C00086000 C 10/31/14 86.0 0.43 0.79
TWX 141031C00087000 C 10/31/14 87.0 0.31 0.69
TWX 141031C00088000 C 10/31/14 88.0 0.22 0.62
TWX 141031C00089000 C 10/31/14 89.0 0.14 0.54
TWX 141031C00090000 C 10/31/14 90.0 0.07 0.49
TWX 141031C00091000 C 10/31/14 91.0 0.02 0.49
TWX 141031C00092000 C 10/31/14 92.0 0.00 0.49
TWX 141031C00093000 C 10/31/14 93.0 0.00 0.49
TWX 141031P00068000 P 10/31/14 68.0 0.05 0.49
TWX 141031P00069000 P 10/31/14 69.0 0.15 0.54
TWX 141031P00070000 P 10/31/14 70.0 0.27 0.67
TWX 141031P00071000 P 10/31/14 71.0 0.42 0.79
TWX 141031P00071500 P 10/31/14 71.5 0.51 0.89
TWX 141031P00072000 P 10/31/14 72.0 0.60 0.94
TWX 141031P00072500 P 10/31/14 72.5 0.68 1.04
TWX 141031P00073000 P 10/31/14 73.0 0.77 1.17
TWX 141031P00073500 P 10/31/14 73.5 0.86 1.29
TWX 141031P00074000 P 10/31/14 74.0 1.02 1.44
TWX 141031P00074500 P 10/31/14 74.5 1.14 1.59
TWX 141031P00075000 P 10/31/14 75.0 1.34 1.77
TWX 141031P00076000 P 10/31/14 76.0 1.66 2.13
TWX 141031P00077000 P 10/31/14 77.0 1.97 2.42
TWX 141031P00078000 P 10/31/14 78.0 2.43 2.90
TWX 141031P00079000 P 10/31/14 79.0 2.94 3.50
TWX 141031P00080000 P 10/31/14 80.0 3.50 4.10
TWX 141031P00081000 P 10/31/14 81.0 4.30 5.10
TWX 141031P00082000 P 10/31/14 82.0 5.05 6.00
TWX 141031P00083000 P 10/31/14 83.0 5.80 6.70
TWX 141031P00084000 P 10/31/14 84.0 6.60 7.50
TWX 141031P00085000 P 10/31/14 85.0 7.35 8.35
TWX 141031P00086000 P 10/31/14 86.0 8.25 9.25
TWX 141031P00087000 P 10/31/14 87.0 9.15 10.10
TWX 141031P00088000 P 10/31/14 88.0 10.05 11.60
TWX 141031P00089000 P 10/31/14 89.0 10.75 12.60
TWX 141031P00090000 P 10/31/14 90.0 11.65 13.40
TWX 141031P00091000 P 10/31/14 91.0 12.60 14.35
TWX 141031P00092000 P 10/31/14 92.0 13.45 16.40
TWX 141031P00093000 P 10/31/14 93.0 14.60 16.25
TWX 141122C00055000 C 11/22/14 55.0 22.00 23.85
TWX 141122C00060000 C 11/22/14 60.0 17.25 19.20
TWX 141122C00065000 C 11/22/14 65.0 12.40 14.05
TWX 141122C00067500 C 11/22/14 67.5 10.10 11.60
TWX 141122C00070000 C 11/22/14 70.0 8.50 9.10
TWX 141122C00072500 C 11/22/14 72.5 6.55 7.10
TWX 141122C00075000 C 11/22/14 75.0 4.85 5.40
TWX 141122C00077500 C 11/22/14 77.5 3.45 3.80
TWX 141122C00080000 C 11/22/14 80.0 2.36 2.67
TWX 141122C00082500 C 11/22/14 82.5 1.55 1.91
TWX 141122C00085000 C 11/22/14 85.0 0.92 1.20
TWX 141122C00090000 C 11/22/14 90.0 0.26 0.71
TWX 141122C00095000 C 11/22/14 95.0 0.01 0.44
TWX 141122C00100000 C 11/22/14 100.0 0.00 0.28
TWX 141122P00055000 P 11/22/14 55.0 0.00 0.12
TWX 141122P00060000 P 11/22/14 60.0 0.00 0.22
TWX 141122P00065000 P 11/22/14 65.0 0.08 0.45
TWX 141122P00067500 P 11/22/14 67.5 0.29 0.55
TWX 141122P00070000 P 11/22/14 70.0 0.60 1.03
TWX 141122P00072500 P 11/22/14 72.5 1.20 1.40
TWX 141122P00075000 P 11/22/14 75.0 1.94 2.36
TWX 141122P00077500 P 11/22/14 77.5 2.97 3.35
TWX 141122P00080000 P 11/22/14 80.0 4.25 4.70
TWX 141122P00082500 P 11/22/14 82.5 5.90 6.45
TWX 141122P00085000 P 11/22/14 85.0 7.75 8.35
TWX 141122P00090000 P 11/22/14 90.0 12.10 13.15
TWX 141122P00095000 P 11/22/14 95.0 16.65 18.10
TWX 141122P00100000 P 11/22/14 100.0 21.40 23.25
TWX 150117C00047500 C 01/17/15 47.5 29.35 31.35
TWX 150117C00050000 C 01/17/15 50.0 26.95 28.80
TWX 150117C00055000 C 01/17/15 55.0 22.00 24.00
TWX 150117C00060000 C 01/17/15 60.0 17.40 18.80
TWX 150117C00062500 C 01/17/15 62.5 15.00 16.45
TWX 150117C00065000 C 01/17/15 65.0 12.70 14.15
TWX 150117C00067500 C 01/17/15 67.5 11.00 11.65
TWX 150117C00070000 C 01/17/15 70.0 9.00 9.60
TWX 150117C00072500 C 01/17/15 72.5 7.20 7.70
TWX 150117C00075000 C 01/17/15 75.0 5.60 5.95
TWX 150117C00077500 C 01/17/15 77.5 4.25 4.65
TWX 150117C00080000 C 01/17/15 80.0 3.10 3.50
TWX 150117C00082500 C 01/17/15 82.5 2.15 2.66
TWX 150117C00085000 C 01/17/15 85.0 1.52 1.80
TWX 150117C00087500 C 01/17/15 87.5 0.96 1.20
TWX 150117C00090000 C 01/17/15 90.0 0.63 0.97
TWX 150117C00092500 C 01/17/15 92.5 0.39 0.70
TWX 150117C00095000 C 01/17/15 95.0 0.14 0.49
TWX 150117C00100000 C 01/17/15 100.0 0.00 0.25
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.21
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.49
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.95
TWX 150117P00055000 P 01/17/15 55.0 0.00 0.25
TWX 150117P00060000 P 01/17/15 60.0 0.15 0.40
TWX 150117P00062500 P 01/17/15 62.5 0.35 0.60
TWX 150117P00065000 P 01/17/15 65.0 0.54 0.86
TWX 150117P00067500 P 01/17/15 67.5 0.83 1.25
TWX 150117P00070000 P 01/17/15 70.0 1.36 1.60
TWX 150117P00072500 P 01/17/15 72.5 2.04 2.25
TWX 150117P00075000 P 01/17/15 75.0 2.86 3.35
TWX 150117P00077500 P 01/17/15 77.5 4.10 4.45
TWX 150117P00080000 P 01/17/15 80.0 5.35 5.80
TWX 150117P00082500 P 01/17/15 82.5 6.75 7.40
TWX 150117P00085000 P 01/17/15 85.0 8.60 9.20
TWX 150117P00087500 P 01/17/15 87.5 10.50 11.20
TWX 150117P00090000 P 01/17/15 90.0 12.60 13.25
TWX 150117P00092500 P 01/17/15 92.5 14.90 15.60
TWX 150117P00095000 P 01/17/15 95.0 17.05 18.55
TWX 150117P00100000 P 01/17/15 100.0 21.70 23.50
TWX 150117P00105000 P 01/17/15 105.0 26.55 28.55
TWX 150417C00047500 C 04/17/15 47.5 28.30 32.40
TWX 150417C00050000 C 04/17/15 50.0 25.85 30.00
TWX 150417C00055000 C 04/17/15 55.0 22.00 25.05
TWX 150417C00060000 C 04/17/15 60.0 17.60 19.05
TWX 150417C00065000 C 04/17/15 65.0 13.65 14.25
TWX 150417C00067500 C 04/17/15 67.5 11.60 12.20
TWX 150417C00070000 C 04/17/15 70.0 9.70 10.40
TWX 150417C00072500 C 04/17/15 72.5 8.00 8.70
TWX 150417C00075000 C 04/17/15 75.0 6.55 7.15
TWX 150417C00077500 C 04/17/15 77.5 5.20 5.80
TWX 150417C00080000 C 04/17/15 80.0 4.05 4.50
TWX 150417C00082500 C 04/17/15 82.5 3.05 3.50
TWX 150417C00085000 C 04/17/15 85.0 2.24 2.80
TWX 150417C00090000 C 04/17/15 90.0 1.16 1.66
TWX 150417C00095000 C 04/17/15 95.0 0.53 0.92
TWX 150417C00100000 C 04/17/15 100.0 0.15 0.53
TWX 150417C00105000 C 04/17/15 105.0 0.02 0.40
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.21
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.28
TWX 150417P00055000 P 04/17/15 55.0 0.09 0.50
TWX 150417P00060000 P 04/17/15 60.0 0.42 0.77
TWX 150417P00065000 P 04/17/15 65.0 1.09 1.30
TWX 150417P00067500 P 04/17/15 67.5 1.59 1.92
TWX 150417P00070000 P 04/17/15 70.0 2.14 2.70
TWX 150417P00072500 P 04/17/15 72.5 2.96 3.50
TWX 150417P00075000 P 04/17/15 75.0 3.95 4.50
TWX 150417P00077500 P 04/17/15 77.5 5.10 5.70
TWX 150417P00080000 P 04/17/15 80.0 6.45 7.10
TWX 150417P00082500 P 04/17/15 82.5 7.90 8.65
TWX 150417P00085000 P 04/17/15 85.0 9.55 10.35
TWX 150417P00090000 P 04/17/15 90.0 13.40 14.20
TWX 150417P00095000 P 04/17/15 95.0 17.70 18.50
TWX 150417P00100000 P 04/17/15 100.0 21.65 24.90
TWX 150417P00105000 P 04/17/15 105.0 26.65 29.75
TWX 160115C00035000 C 01/15/16 35.0 40.75 45.35
TWX 160115C00037500 C 01/15/16 37.5 38.00 42.80
TWX 160115C00040000 C 01/15/16 40.0 35.50 40.30
TWX 160115C00042500 C 01/15/16 42.5 33.00 37.80
TWX 160115C00045000 C 01/15/16 45.0 30.80 35.40
TWX 160115C00047500 C 01/15/16 47.5 28.20 32.70
TWX 160115C00050000 C 01/15/16 50.0 26.10 29.95
TWX 160115C00055000 C 01/15/16 55.0 21.50 25.35
TWX 160115C00060000 C 01/15/16 60.0 18.85 19.55
TWX 160115C00062500 C 01/15/16 62.5 16.25 17.65
TWX 160115C00065000 C 01/15/16 65.0 14.85 15.75
TWX 160115C00067500 C 01/15/16 67.5 13.10 14.00
TWX 160115C00070000 C 01/15/16 70.0 11.35 12.15
TWX 160115C00072500 C 01/15/16 72.5 9.80 10.75
TWX 160115C00075000 C 01/15/16 75.0 8.40 9.35
TWX 160115C00077500 C 01/15/16 77.5 7.10 8.00
TWX 160115C00080000 C 01/15/16 80.0 6.00 6.60
TWX 160115C00082500 C 01/15/16 82.5 4.80 5.85
TWX 160115C00085000 C 01/15/16 85.0 4.00 4.90
TWX 160115C00087500 C 01/15/16 87.5 3.25 4.10
TWX 160115C00090000 C 01/15/16 90.0 2.41 3.15
TWX 160115C00092500 C 01/15/16 92.5 2.01 2.61
TWX 160115C00095000 C 01/15/16 95.0 1.30 2.14
TWX 160115C00100000 C 01/15/16 100.0 0.93 1.45
TWX 160115C00105000 C 01/15/16 105.0 0.53 0.96
TWX 160115C00110000 C 01/15/16 110.0 0.16 0.61
TWX 160115C00115000 C 01/15/16 115.0 0.01 0.37
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.57
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.61
TWX 160115P00040000 P 01/15/16 40.0 0.01 0.27
TWX 160115P00042500 P 01/15/16 42.5 0.05 0.38
TWX 160115P00045000 P 01/15/16 45.0 0.10 0.52
TWX 160115P00047500 P 01/15/16 47.5 0.20 0.68
TWX 160115P00050000 P 01/15/16 50.0 0.50 0.87
TWX 160115P00055000 P 01/15/16 55.0 0.94 1.43
TWX 160115P00060000 P 01/15/16 60.0 1.67 2.21
TWX 160115P00062500 P 01/15/16 62.5 2.16 2.80
TWX 160115P00065000 P 01/15/16 65.0 2.75 3.30
TWX 160115P00067500 P 01/15/16 67.5 3.40 4.10
TWX 160115P00070000 P 01/15/16 70.0 4.20 4.95
TWX 160115P00072500 P 01/15/16 72.5 5.20 5.90
TWX 160115P00075000 P 01/15/16 75.0 6.30 6.95
TWX 160115P00077500 P 01/15/16 77.5 7.45 8.10
TWX 160115P00080000 P 01/15/16 80.0 8.60 9.45
TWX 160115P00082500 P 01/15/16 82.5 10.00 10.95
TWX 160115P00085000 P 01/15/16 85.0 11.60 12.50
TWX 160115P00087500 P 01/15/16 87.5 13.25 14.20
TWX 160115P00090000 P 01/15/16 90.0 15.10 16.05
TWX 160115P00092500 P 01/15/16 92.5 17.00 18.35
TWX 160115P00095000 P 01/15/16 95.0 19.00 19.90
TWX 160115P00100000 P 01/15/16 100.0 23.30 24.15
TWX 160115P00105000 P 01/15/16 105.0 26.00 30.50
TWX 160115P00110000 P 01/15/16 110.0 30.65 35.30
TWX 160115P00115000 P 01/15/16 115.0 35.50 40.40
TWX 170120C00040000 C 01/20/17 40.0 35.50 40.30
TWX 170120C00045000 C 01/20/17 45.0 30.60 35.40
TWX 170120C00050000 C 01/20/17 50.0 26.00 30.70
TWX 170120C00055000 C 01/20/17 55.0 23.05 25.90
TWX 170120C00060000 C 01/20/17 60.0 19.05 22.00
TWX 170120C00065000 C 01/20/17 65.0 16.60 18.15
TWX 170120C00067500 C 01/20/17 67.5 13.90 17.00
TWX 170120C00070000 C 01/20/17 70.0 12.40 14.55
TWX 170120C00072500 C 01/20/17 72.5 10.95 14.10
TWX 170120C00075000 C 01/20/17 75.0 10.05 11.40
TWX 170120C00077500 C 01/20/17 77.5 8.90 10.15
TWX 170120C00080000 C 01/20/17 80.0 7.75 9.30
TWX 170120C00082500 C 01/20/17 82.5 6.65 8.00
TWX 170120C00085000 C 01/20/17 85.0 5.70 7.40
TWX 170120C00090000 C 01/20/17 90.0 4.15 5.70
TWX 170120C00095000 C 01/20/17 95.0 2.80 4.00
TWX 170120C00100000 C 01/20/17 100.0 2.10 3.60
TWX 170120C00105000 C 01/20/17 105.0 1.38 2.04
TWX 170120C00110000 C 01/20/17 110.0 0.82 1.48
TWX 170120P00040000 P 01/20/17 40.0 0.00 1.00
TWX 170120P00045000 P 01/20/17 45.0 0.38 1.21
TWX 170120P00050000 P 01/20/17 50.0 0.96 1.91
TWX 170120P00055000 P 01/20/17 55.0 1.78 2.76
TWX 170120P00060000 P 01/20/17 60.0 2.60 4.00
TWX 170120P00065000 P 01/20/17 65.0 3.95 5.55
TWX 170120P00067500 P 01/20/17 67.5 4.80 6.15
TWX 170120P00070000 P 01/20/17 70.0 5.55 6.50
TWX 170120P00072500 P 01/20/17 72.5 6.55 8.35
TWX 170120P00075000 P 01/20/17 75.0 7.65 9.50
TWX 170120P00077500 P 01/20/17 77.5 8.85 10.75
TWX 170120P00080000 P 01/20/17 80.0 10.05 12.25
TWX 170120P00082500 P 01/20/17 82.5 11.10 13.80
TWX 170120P00085000 P 01/20/17 85.0 12.60 15.35
TWX 170120P00090000 P 01/20/17 90.0 15.80 18.55
TWX 170120P00095000 P 01/20/17 95.0 19.55 22.15
TWX 170120P00100000 P 01/20/17 100.0 23.50 26.05
TWX 170120P00105000 P 01/20/17 105.0 27.85 30.25
TWX 170120P00110000 P 01/20/17 110.0 32.50 34.55

OPRA data is delayed 15 minutes.