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 (2017-02-03)Premium Content

Time Warner (TWX)
As of Mar 30 2017 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 170331C00085000 C 03/31/17 85.0 11.75 13.10
TWX 170331C00085500 C 03/31/17 85.5 9.85 13.95
TWX 170331C00086000 C 03/31/17 86.0 9.65 13.85
TWX 170331C00086500 C 03/31/17 86.5 8.85 12.95
TWX 170331C00087000 C 03/31/17 87.0 8.65 12.40
TWX 170331C00087500 C 03/31/17 87.5 8.95 12.20
TWX 170331C00088000 C 03/31/17 88.0 7.70 11.25
TWX 170331C00088500 C 03/31/17 88.5 7.15 11.20
TWX 170331C00089000 C 03/31/17 89.0 8.30 10.40
TWX 170331C00089500 C 03/31/17 89.5 6.90 9.75
TWX 170331C00090000 C 03/31/17 90.0 7.40 9.25
TWX 170331C00090500 C 03/31/17 90.5 4.75 9.15
TWX 170331C00091000 C 03/31/17 91.0 5.40 8.40
TWX 170331C00091500 C 03/31/17 91.5 3.75 7.65
TWX 170331C00092000 C 03/31/17 92.0 3.80 7.10
TWX 170331C00092500 C 03/31/17 92.5 3.20 6.60
TWX 170331C00093000 C 03/31/17 93.0 2.68 5.75
TWX 170331C00093500 C 03/31/17 93.5 2.18 6.10
TWX 170331C00094000 C 03/31/17 94.0 1.68 4.80
TWX 170331C00094500 C 03/31/17 94.5 1.20 5.15
TWX 170331C00095000 C 03/31/17 95.0 1.66 3.95
TWX 170331C00095500 C 03/31/17 95.5 1.06 3.05
TWX 170331C00096000 C 03/31/17 96.0 1.17 2.79
TWX 170331C00096500 C 03/31/17 96.5 0.72 2.51
TWX 170331C00097000 C 03/31/17 97.0 0.47 1.00
TWX 170331C00097500 C 03/31/17 97.5 0.24 0.53
TWX 170331C00098000 C 03/31/17 98.0 0.08 0.18
TWX 170331C00098500 C 03/31/17 98.5 0.01 0.04
TWX 170331C00099000 C 03/31/17 99.0 0.00 0.03
TWX 170331C00099500 C 03/31/17 99.5 0.00 1.25
TWX 170331C00100000 C 03/31/17 100.0 0.00 0.24
TWX 170331C00101000 C 03/31/17 101.0 0.00 1.50
TWX 170331C00102000 C 03/31/17 102.0 0.00 2.13
TWX 170331C00103000 C 03/31/17 103.0 0.00 2.13
TWX 170331C00104000 C 03/31/17 104.0 0.00 2.12
TWX 170331C00105000 C 03/31/17 105.0 0.00 2.12
TWX 170331C00106000 C 03/31/17 106.0 0.00 2.10
TWX 170331C00107000 C 03/31/17 107.0 0.00 2.12
TWX 170331C00108000 C 03/31/17 108.0 0.00 2.13
TWX 170331C00109000 C 03/31/17 109.0 0.00 2.10
TWX 170331C00110000 C 03/31/17 110.0 0.00 2.13
TWX 170331C00111000 C 03/31/17 111.0 0.00 2.12
TWX 170331C00112000 C 03/31/17 112.0 0.00 2.12
TWX 170331C00115000 C 03/31/17 115.0 0.00 0.59
TWX 170331P00085000 P 03/31/17 85.0 0.00 0.58
TWX 170331P00085500 P 03/31/17 85.5 0.00 2.12
TWX 170331P00086000 P 03/31/17 86.0 0.00 2.11
TWX 170331P00086500 P 03/31/17 86.5 0.00 2.13
TWX 170331P00087000 P 03/31/17 87.0 0.00 2.12
TWX 170331P00087500 P 03/31/17 87.5 0.00 2.11
TWX 170331P00088000 P 03/31/17 88.0 0.00 2.13
TWX 170331P00088500 P 03/31/17 88.5 0.00 2.11
TWX 170331P00089000 P 03/31/17 89.0 0.00 2.12
TWX 170331P00089500 P 03/31/17 89.5 0.00 2.12
TWX 170331P00090000 P 03/31/17 90.0 0.00 0.59
TWX 170331P00090500 P 03/31/17 90.5 0.00 2.11
TWX 170331P00091000 P 03/31/17 91.0 0.00 2.12
TWX 170331P00091500 P 03/31/17 91.5 0.00 2.13
TWX 170331P00092000 P 03/31/17 92.0 0.00 2.12
TWX 170331P00092500 P 03/31/17 92.5 0.00 0.66
TWX 170331P00093000 P 03/31/17 93.0 0.00 0.12
TWX 170331P00093500 P 03/31/17 93.5 0.00 1.80
TWX 170331P00094000 P 03/31/17 94.0 0.00 0.93
TWX 170331P00094500 P 03/31/17 94.5 0.00 0.25
TWX 170331P00095000 P 03/31/17 95.0 0.00 0.11
TWX 170331P00095500 P 03/31/17 95.5 0.01 0.03
TWX 170331P00096000 P 03/31/17 96.0 0.01 0.03
TWX 170331P00096500 P 03/31/17 96.5 0.01 0.06
TWX 170331P00097000 P 03/31/17 97.0 0.03 0.16
TWX 170331P00097500 P 03/31/17 97.5 0.11 0.26
TWX 170331P00098000 P 03/31/17 98.0 0.31 0.60
TWX 170331P00098500 P 03/31/17 98.5 0.53 1.31
TWX 170331P00099000 P 03/31/17 99.0 0.93 2.06
TWX 170331P00099500 P 03/31/17 99.5 0.90 3.15
TWX 170331P00100000 P 03/31/17 100.0 0.98 2.67
TWX 170331P00101000 P 03/31/17 101.0 1.16 3.90
TWX 170331P00102000 P 03/31/17 102.0 2.29 4.75
TWX 170331P00103000 P 03/31/17 103.0 3.05 6.90
TWX 170331P00104000 P 03/31/17 104.0 4.05 8.25
TWX 170331P00105000 P 03/31/17 105.0 5.80 9.00
TWX 170331P00106000 P 03/31/17 106.0 6.30 9.40
TWX 170331P00107000 P 03/31/17 107.0 7.30 11.40
TWX 170331P00108000 P 03/31/17 108.0 8.00 12.35
TWX 170331P00109000 P 03/31/17 109.0 9.10 13.35
TWX 170331P00110000 P 03/31/17 110.0 10.50 14.35
TWX 170331P00111000 P 03/31/17 111.0 11.10 15.35
TWX 170331P00112000 P 03/31/17 112.0 12.10 16.35
TWX 170331P00115000 P 03/31/17 115.0 16.90 18.30
TWX 170407C00082500 C 04/07/17 82.5 14.35 15.55
TWX 170407C00083000 C 04/07/17 83.0 13.55 16.50
TWX 170407C00084000 C 04/07/17 84.0 12.50 15.55
TWX 170407C00085000 C 04/07/17 85.0 10.75 14.55
TWX 170407C00086000 C 04/07/17 86.0 10.50 13.55
TWX 170407C00086500 C 04/07/17 86.5 9.95 13.05
TWX 170407C00087000 C 04/07/17 87.0 9.45 12.60
TWX 170407C00087500 C 04/07/17 87.5 8.25 12.30
TWX 170407C00088000 C 04/07/17 88.0 7.70 11.55
TWX 170407C00088500 C 04/07/17 88.5 8.00 11.00
TWX 170407C00089000 C 04/07/17 89.0 7.50 10.45
TWX 170407C00089500 C 04/07/17 89.5 6.95 10.05
TWX 170407C00090000 C 04/07/17 90.0 6.60 8.95
TWX 170407C00090500 C 04/07/17 90.5 6.10 8.45
TWX 170407C00091000 C 04/07/17 91.0 5.55 8.25
TWX 170407C00091500 C 04/07/17 91.5 5.00 7.45
TWX 170407C00092000 C 04/07/17 92.0 4.55 7.45
TWX 170407C00092500 C 04/07/17 92.5 4.15 6.70
TWX 170407C00093000 C 04/07/17 93.0 3.55 5.90
TWX 170407C00093500 C 04/07/17 93.5 2.94 5.05
TWX 170407C00094000 C 04/07/17 94.0 2.48 4.40
TWX 170407C00094500 C 04/07/17 94.5 2.00 4.75
TWX 170407C00095000 C 04/07/17 95.0 2.42 3.55
TWX 170407C00095500 C 04/07/17 95.5 2.07 2.67
TWX 170407C00096000 C 04/07/17 96.0 1.69 2.17
TWX 170407C00096500 C 04/07/17 96.5 1.25 1.61
TWX 170407C00097000 C 04/07/17 97.0 0.98 1.17
TWX 170407C00097500 C 04/07/17 97.5 0.65 0.83
TWX 170407C00098000 C 04/07/17 98.0 0.44 0.57
TWX 170407C00098500 C 04/07/17 98.5 0.25 0.35
TWX 170407C00099000 C 04/07/17 99.0 0.14 0.23
TWX 170407C00099500 C 04/07/17 99.5 0.06 0.13
TWX 170407C00100000 C 04/07/17 100.0 0.03 0.07
TWX 170407C00101000 C 04/07/17 101.0 0.01 0.03
TWX 170407C00102000 C 04/07/17 102.0 0.00 0.55
TWX 170407C00103000 C 04/07/17 103.0 0.00 0.60
TWX 170407C00104000 C 04/07/17 104.0 0.00 0.55
TWX 170407C00105000 C 04/07/17 105.0 0.00 0.55
TWX 170407C00106000 C 04/07/17 106.0 0.00 1.79
TWX 170407C00107000 C 04/07/17 107.0 0.00 1.79
TWX 170407C00108000 C 04/07/17 108.0 0.00 1.77
TWX 170407C00109000 C 04/07/17 109.0 0.00 1.80
TWX 170407C00110000 C 04/07/17 110.0 0.00 1.79
TWX 170407C00111000 C 04/07/17 111.0 0.00 1.79
TWX 170407C00112000 C 04/07/17 112.0 0.00 1.78
TWX 170407C00115000 C 04/07/17 115.0 0.00 1.80
TWX 170407C00120000 C 04/07/17 120.0 0.00 1.79
TWX 170407C00125000 C 04/07/17 125.0 0.00 0.59
TWX 170407P00082500 P 04/07/17 82.5 0.00 0.63
TWX 170407P00083000 P 04/07/17 83.0 0.00 2.11
TWX 170407P00084000 P 04/07/17 84.0 0.00 2.11
TWX 170407P00085000 P 04/07/17 85.0 0.00 1.79
TWX 170407P00086000 P 04/07/17 86.0 0.00 2.11
TWX 170407P00086500 P 04/07/17 86.5 0.00 1.77
TWX 170407P00087000 P 04/07/17 87.0 0.00 1.79
TWX 170407P00087500 P 04/07/17 87.5 0.00 1.77
TWX 170407P00088000 P 04/07/17 88.0 0.00 1.79
TWX 170407P00088500 P 04/07/17 88.5 0.00 1.79
TWX 170407P00089000 P 04/07/17 89.0 0.00 1.79
TWX 170407P00089500 P 04/07/17 89.5 0.00 1.60
TWX 170407P00090000 P 04/07/17 90.0 0.00 0.24
TWX 170407P00090500 P 04/07/17 90.5 0.00 0.25
TWX 170407P00091000 P 04/07/17 91.0 0.00 0.25
TWX 170407P00091500 P 04/07/17 91.5 0.00 0.25
TWX 170407P00092000 P 04/07/17 92.0 0.00 0.25
TWX 170407P00092500 P 04/07/17 92.5 0.00 0.15
TWX 170407P00093000 P 04/07/17 93.0 0.01 0.03
TWX 170407P00093500 P 04/07/17 93.5 0.01 0.03
TWX 170407P00094000 P 04/07/17 94.0 0.01 0.03
TWX 170407P00094500 P 04/07/17 94.5 0.02 0.04
TWX 170407P00095000 P 04/07/17 95.0 0.02 0.07
TWX 170407P00095500 P 04/07/17 95.5 0.04 0.12
TWX 170407P00096000 P 04/07/17 96.0 0.09 0.17
TWX 170407P00096500 P 04/07/17 96.5 0.17 0.26
TWX 170407P00097000 P 04/07/17 97.0 0.29 0.40
TWX 170407P00097500 P 04/07/17 97.5 0.47 0.59
TWX 170407P00098000 P 04/07/17 98.0 0.70 0.91
TWX 170407P00098500 P 04/07/17 98.5 0.96 1.18
TWX 170407P00099000 P 04/07/17 99.0 1.27 1.69
TWX 170407P00099500 P 04/07/17 99.5 1.52 2.01
TWX 170407P00100000 P 04/07/17 100.0 0.55 2.91
TWX 170407P00101000 P 04/07/17 101.0 1.45 5.20
TWX 170407P00102000 P 04/07/17 102.0 2.43 5.55
TWX 170407P00103000 P 04/07/17 103.0 3.50 6.55
TWX 170407P00104000 P 04/07/17 104.0 4.50 7.55
TWX 170407P00105000 P 04/07/17 105.0 5.60 8.45
TWX 170407P00106000 P 04/07/17 106.0 6.40 10.35
TWX 170407P00107000 P 04/07/17 107.0 7.55 11.25
TWX 170407P00108000 P 04/07/17 108.0 8.45 12.30
TWX 170407P00109000 P 04/07/17 109.0 9.45 13.25
TWX 170407P00110000 P 04/07/17 110.0 10.50 14.15
TWX 170407P00111000 P 04/07/17 111.0 11.55 15.25
TWX 170407P00112000 P 04/07/17 112.0 12.40 16.25
TWX 170407P00115000 P 04/07/17 115.0 15.45 19.20
TWX 170407P00120000 P 04/07/17 120.0 20.50 24.15
TWX 170407P00125000 P 04/07/17 125.0 26.80 28.40
TWX 170413C00082500 C 04/13/17 82.5 14.30 17.05
TWX 170413C00085000 C 04/13/17 85.0 10.65 14.85
TWX 170413C00085500 C 04/13/17 85.5 10.15 14.35
TWX 170413C00086000 C 04/13/17 86.0 9.65 13.90
TWX 170413C00086500 C 04/13/17 86.5 9.20 13.30
TWX 170413C00087000 C 04/13/17 87.0 8.75 12.85
TWX 170413C00087500 C 04/13/17 87.5 8.20 12.10
TWX 170413C00088000 C 04/13/17 88.0 7.80 11.80
TWX 170413C00088500 C 04/13/17 88.5 7.15 11.30
TWX 170413C00089000 C 04/13/17 89.0 6.80 10.65
TWX 170413C00089500 C 04/13/17 89.5 6.15 10.30
TWX 170413C00090000 C 04/13/17 90.0 5.70 9.95
TWX 170413C00090500 C 04/13/17 90.5 5.25 9.15
TWX 170413C00091000 C 04/13/17 91.0 4.75 8.60
TWX 170413C00091500 C 04/13/17 91.5 4.35 7.75
TWX 170413C00092000 C 04/13/17 92.0 3.75 7.60
TWX 170413C00092500 C 04/13/17 92.5 3.20 7.15
TWX 170413C00093000 C 04/13/17 93.0 2.70 6.65
TWX 170413C00093500 C 04/13/17 93.5 2.24 6.15
TWX 170413C00094000 C 04/13/17 94.0 1.75 5.70
TWX 170413C00094500 C 04/13/17 94.5 2.82 4.10
TWX 170413C00095000 C 04/13/17 95.0 2.41 3.60
TWX 170413C00095500 C 04/13/17 95.5 2.02 2.96
TWX 170413C00096000 C 04/13/17 96.0 1.54 2.62
TWX 170413C00096500 C 04/13/17 96.5 1.23 2.09
TWX 170413C00097000 C 04/13/17 97.0 0.88 1.52
TWX 170413C00097500 C 04/13/17 97.5 0.62 1.20
TWX 170413C00098000 C 04/13/17 98.0 0.39 0.98
TWX 170413C00098500 C 04/13/17 98.5 0.23 0.69
TWX 170413C00099000 C 04/13/17 99.0 0.12 0.50
TWX 170413C00099500 C 04/13/17 99.5 0.03 0.33
TWX 170413C00100000 C 04/13/17 100.0 0.00 0.25
TWX 170413C00101000 C 04/13/17 101.0 0.00 0.25
TWX 170413C00102000 C 04/13/17 102.0 0.00 1.80
TWX 170413C00103000 C 04/13/17 103.0 0.00 1.78
TWX 170413C00104000 C 04/13/17 104.0 0.00 1.79
TWX 170413C00105000 C 04/13/17 105.0 0.00 1.79
TWX 170413C00106000 C 04/13/17 106.0 0.00 1.79
TWX 170413C00107000 C 04/13/17 107.0 0.00 1.80
TWX 170413C00108000 C 04/13/17 108.0 0.00 1.80
TWX 170413C00109000 C 04/13/17 109.0 0.00 1.80
TWX 170413C00110000 C 04/13/17 110.0 0.00 1.79
TWX 170413C00111000 C 04/13/17 111.0 0.00 1.78
TWX 170413C00112000 C 04/13/17 112.0 0.00 1.80
TWX 170413C00120000 C 04/13/17 120.0 0.00 1.77
TWX 170413C00125000 C 04/13/17 125.0 0.00 1.79
TWX 170413C00130000 C 04/13/17 130.0 0.00 1.42
TWX 170413P00082500 P 04/13/17 82.5 0.00 0.63
TWX 170413P00085000 P 04/13/17 85.0 0.00 2.13
TWX 170413P00085500 P 04/13/17 85.5 0.00 1.80
TWX 170413P00086000 P 04/13/17 86.0 0.00 1.79
TWX 170413P00086500 P 04/13/17 86.5 0.00 2.12
TWX 170413P00087000 P 04/13/17 87.0 0.00 1.70
TWX 170413P00087500 P 04/13/17 87.5 0.00 0.25
TWX 170413P00088000 P 04/13/17 88.0 0.00 0.25
TWX 170413P00088500 P 04/13/17 88.5 0.00 0.25
TWX 170413P00089000 P 04/13/17 89.0 0.00 0.25
TWX 170413P00089500 P 04/13/17 89.5 0.00 0.25
TWX 170413P00090000 P 04/13/17 90.0 0.00 0.24
TWX 170413P00090500 P 04/13/17 90.5 0.00 0.25
TWX 170413P00091000 P 04/13/17 91.0 0.00 0.25
TWX 170413P00091500 P 04/13/17 91.5 0.00 0.25
TWX 170413P00092000 P 04/13/17 92.0 0.00 0.25
TWX 170413P00092500 P 04/13/17 92.5 0.00 0.25
TWX 170413P00093000 P 04/13/17 93.0 0.00 0.25
TWX 170413P00093500 P 04/13/17 93.5 0.00 0.24
TWX 170413P00094000 P 04/13/17 94.0 0.00 0.25
TWX 170413P00094500 P 04/13/17 94.5 0.00 0.25
TWX 170413P00095000 P 04/13/17 95.0 0.03 0.29
TWX 170413P00095500 P 04/13/17 95.5 0.07 0.35
TWX 170413P00096000 P 04/13/17 96.0 0.13 0.43
TWX 170413P00096500 P 04/13/17 96.5 0.20 0.56
TWX 170413P00097000 P 04/13/17 97.0 0.31 0.72
TWX 170413P00097500 P 04/13/17 97.5 0.46 0.92
TWX 170413P00098000 P 04/13/17 98.0 0.65 1.11
TWX 170413P00098500 P 04/13/17 98.5 0.90 1.54
TWX 170413P00099000 P 04/13/17 99.0 1.10 1.95
TWX 170413P00099500 P 04/13/17 99.5 1.28 2.37
TWX 170413P00100000 P 04/13/17 100.0 1.63 2.86
TWX 170413P00101000 P 04/13/17 101.0 1.21 5.25
TWX 170413P00102000 P 04/13/17 102.0 2.10 6.25
TWX 170413P00103000 P 04/13/17 103.0 3.30 7.30
TWX 170413P00104000 P 04/13/17 104.0 4.45 8.30
TWX 170413P00105000 P 04/13/17 105.0 5.25 9.25
TWX 170413P00106000 P 04/13/17 106.0 6.40 10.30
TWX 170413P00107000 P 04/13/17 107.0 7.25 11.20
TWX 170413P00108000 P 04/13/17 108.0 8.20 12.30
TWX 170413P00109000 P 04/13/17 109.0 9.40 13.35
TWX 170413P00110000 P 04/13/17 110.0 10.30 14.30
TWX 170413P00111000 P 04/13/17 111.0 11.25 15.35
TWX 170413P00112000 P 04/13/17 112.0 12.25 16.30
TWX 170413P00120000 P 04/13/17 120.0 20.20 24.35
TWX 170413P00125000 P 04/13/17 125.0 25.20 29.35
TWX 170413P00130000 P 04/13/17 130.0 31.75 33.40
TWX 170421C00040000 C 04/21/17 40.0 56.50 59.45
TWX 170421C00042500 C 04/21/17 42.5 53.35 57.40
TWX 170421C00045000 C 04/21/17 45.0 50.90 54.70
TWX 170421C00047500 C 04/21/17 47.5 48.40 52.20
TWX 170421C00050000 C 04/21/17 50.0 45.75 49.75
TWX 170421C00055000 C 04/21/17 55.0 40.75 44.80
TWX 170421C00060000 C 04/21/17 60.0 35.70 39.80
TWX 170421C00065000 C 04/21/17 65.0 30.80 34.90
TWX 170421C00067500 C 04/21/17 67.5 28.30 32.40
TWX 170421C00070000 C 04/21/17 70.0 26.60 28.35
TWX 170421C00072500 C 04/21/17 72.5 23.25 27.30
TWX 170421C00075000 C 04/21/17 75.0 20.80 24.90
TWX 170421C00077500 C 04/21/17 77.5 19.30 20.75
TWX 170421C00080000 C 04/21/17 80.0 16.85 18.35
TWX 170421C00082500 C 04/21/17 82.5 14.35 17.05
TWX 170421C00085000 C 04/21/17 85.0 11.95 14.45
TWX 170421C00086000 C 04/21/17 86.0 9.85 13.80
TWX 170421C00087000 C 04/21/17 87.0 8.80 12.95
TWX 170421C00087500 C 04/21/17 87.5 9.85 12.05
TWX 170421C00088000 C 04/21/17 88.0 7.85 11.85
TWX 170421C00089000 C 04/21/17 89.0 6.85 10.75
TWX 170421C00089500 C 04/21/17 89.5 6.40 10.35
TWX 170421C00090000 C 04/21/17 90.0 7.50 8.10
TWX 170421C00090500 C 04/21/17 90.5 5.35 9.30
TWX 170421C00091000 C 04/21/17 91.0 4.80 8.80
TWX 170421C00091500 C 04/21/17 91.5 4.30 7.70
TWX 170421C00092000 C 04/21/17 92.0 3.80 7.60
TWX 170421C00092500 C 04/21/17 92.5 3.30 6.10
TWX 170421C00093000 C 04/21/17 93.0 2.78 6.80
TWX 170421C00093500 C 04/21/17 93.5 2.30 6.15
TWX 170421C00094000 C 04/21/17 94.0 3.40 4.65
TWX 170421C00094500 C 04/21/17 94.5 2.99 4.10
TWX 170421C00095000 C 04/21/17 95.0 2.79 3.35
TWX 170421C00095500 C 04/21/17 95.5 2.12 3.20
TWX 170421C00096000 C 04/21/17 96.0 1.73 2.65
TWX 170421C00096500 C 04/21/17 96.5 1.41 2.28
TWX 170421C00097000 C 04/21/17 97.0 1.08 1.85
TWX 170421C00097500 C 04/21/17 97.5 0.99 1.48
TWX 170421C00098000 C 04/21/17 98.0 0.56 1.15
TWX 170421C00098500 C 04/21/17 98.5 0.35 0.78
TWX 170421C00099000 C 04/21/17 99.0 0.19 0.55
TWX 170421C00099500 C 04/21/17 99.5 0.10 0.44
TWX 170421C00100000 C 04/21/17 100.0 0.05 0.28
TWX 170421C00101000 C 04/21/17 101.0 0.00 0.25
TWX 170421C00102000 C 04/21/17 102.0 0.00 0.24
TWX 170421C00103000 C 04/21/17 103.0 0.00 0.80
TWX 170421C00104000 C 04/21/17 104.0 0.00 1.79
TWX 170421C00105000 C 04/21/17 105.0 0.00 0.25
TWX 170421C00106000 C 04/21/17 106.0 0.00 1.76
TWX 170421C00107000 C 04/21/17 107.0 0.00 1.79
TWX 170421C00108000 C 04/21/17 108.0 0.00 1.80
TWX 170421C00109000 C 04/21/17 109.0 0.00 1.79
TWX 170421C00110000 C 04/21/17 110.0 0.00 0.35
TWX 170421C00111000 C 04/21/17 111.0 0.00 1.78
TWX 170421C00112000 C 04/21/17 112.0 0.00 1.78
TWX 170421C00115000 C 04/21/17 115.0 0.00 1.80
TWX 170421C00120000 C 04/21/17 120.0 0.00 1.80
TWX 170421C00125000 C 04/21/17 125.0 0.00 1.79
TWX 170421C00130000 C 04/21/17 130.0 0.00 0.59
TWX 170421P00040000 P 04/21/17 40.0 0.00 0.59
TWX 170421P00042500 P 04/21/17 42.5 0.00 1.78
TWX 170421P00045000 P 04/21/17 45.0 0.00 1.78
TWX 170421P00047500 P 04/21/17 47.5 0.00 0.59
TWX 170421P00050000 P 04/21/17 50.0 0.00 0.01
TWX 170421P00055000 P 04/21/17 55.0 0.00 0.01
TWX 170421P00060000 P 04/21/17 60.0 0.00 0.01
TWX 170421P00065000 P 04/21/17 65.0 0.00 0.02
TWX 170421P00067500 P 04/21/17 67.5 0.00 0.02
TWX 170421P00070000 P 04/21/17 70.0 0.00 0.57
TWX 170421P00072500 P 04/21/17 72.5 0.00 0.58
TWX 170421P00075000 P 04/21/17 75.0 0.00 0.58
TWX 170421P00077500 P 04/21/17 77.5 0.00 0.05
TWX 170421P00080000 P 04/21/17 80.0 0.00 0.10
TWX 170421P00082500 P 04/21/17 82.5 0.00 2.13
TWX 170421P00085000 P 04/21/17 85.0 0.00 0.25
TWX 170421P00086000 P 04/21/17 86.0 0.00 0.25
TWX 170421P00087000 P 04/21/17 87.0 0.00 0.25
TWX 170421P00087500 P 04/21/17 87.5 0.00 0.23
TWX 170421P00088000 P 04/21/17 88.0 0.00 0.25
TWX 170421P00089000 P 04/21/17 89.0 0.00 0.25
TWX 170421P00089500 P 04/21/17 89.5 0.00 0.25
TWX 170421P00090000 P 04/21/17 90.0 0.00 0.25
TWX 170421P00090500 P 04/21/17 90.5 0.00 0.25
TWX 170421P00091000 P 04/21/17 91.0 0.00 0.25
TWX 170421P00091500 P 04/21/17 91.5 0.00 0.25
TWX 170421P00092000 P 04/21/17 92.0 0.00 0.25
TWX 170421P00092500 P 04/21/17 92.5 0.00 0.25
TWX 170421P00093000 P 04/21/17 93.0 0.00 0.26
TWX 170421P00093500 P 04/21/17 93.5 0.01 0.27
TWX 170421P00094000 P 04/21/17 94.0 0.02 0.30
TWX 170421P00094500 P 04/21/17 94.5 0.06 0.34
TWX 170421P00095000 P 04/21/17 95.0 0.10 0.37
TWX 170421P00095500 P 04/21/17 95.5 0.15 0.49
TWX 170421P00096000 P 04/21/17 96.0 0.23 0.59
TWX 170421P00096500 P 04/21/17 96.5 0.32 0.69
TWX 170421P00097000 P 04/21/17 97.0 0.44 0.88
TWX 170421P00097500 P 04/21/17 97.5 0.64 1.10
TWX 170421P00098000 P 04/21/17 98.0 0.87 1.35
TWX 170421P00098500 P 04/21/17 98.5 1.10 1.65
TWX 170421P00099000 P 04/21/17 99.0 1.27 2.07
TWX 170421P00099500 P 04/21/17 99.5 1.55 2.44
TWX 170421P00100000 P 04/21/17 100.0 2.09 2.83
TWX 170421P00101000 P 04/21/17 101.0 1.30 5.35
TWX 170421P00102000 P 04/21/17 102.0 2.26 6.25
TWX 170421P00103000 P 04/21/17 103.0 3.10 7.25
TWX 170421P00104000 P 04/21/17 104.0 4.35 8.30
TWX 170421P00105000 P 04/21/17 105.0 5.45 9.10
TWX 170421P00106000 P 04/21/17 106.0 6.30 10.30
TWX 170421P00107000 P 04/21/17 107.0 7.35 11.25
TWX 170421P00108000 P 04/21/17 108.0 8.30 12.35
TWX 170421P00109000 P 04/21/17 109.0 9.25 13.20
TWX 170421P00110000 P 04/21/17 110.0 10.20 14.25
TWX 170421P00111000 P 04/21/17 111.0 11.40 15.30
TWX 170421P00112000 P 04/21/17 112.0 12.25 16.25
TWX 170421P00115000 P 04/21/17 115.0 15.25 19.30
TWX 170421P00120000 P 04/21/17 120.0 20.20 24.20
TWX 170421P00125000 P 04/21/17 125.0 25.20 29.25
TWX 170421P00130000 P 04/21/17 130.0 31.75 33.45
TWX 170428C00082500 C 04/28/17 82.5 14.40 17.05
TWX 170428C00085000 C 04/28/17 85.0 10.80 14.90
TWX 170428C00085500 C 04/28/17 85.5 10.35 14.30
TWX 170428C00086000 C 04/28/17 86.0 9.75 13.80
TWX 170428C00086500 C 04/28/17 86.5 9.20 13.35
TWX 170428C00087000 C 04/28/17 87.0 8.75 12.90
TWX 170428C00087500 C 04/28/17 87.5 8.20 12.35
TWX 170428C00088000 C 04/28/17 88.0 7.70 11.90
TWX 170428C00088500 C 04/28/17 88.5 7.25 11.25
TWX 170428C00089000 C 04/28/17 89.0 6.70 10.80
TWX 170428C00089500 C 04/28/17 89.5 6.20 10.35
TWX 170428C00090000 C 04/28/17 90.0 5.70 9.95
TWX 170428C00090500 C 04/28/17 90.5 5.30 9.15
TWX 170428C00091000 C 04/28/17 91.0 4.85 8.60
TWX 170428C00091500 C 04/28/17 91.5 4.25 8.35
TWX 170428C00092000 C 04/28/17 92.0 3.90 7.65
TWX 170428C00092500 C 04/28/17 92.5 3.30 7.35
TWX 170428C00093000 C 04/28/17 93.0 4.50 5.70
TWX 170428C00093500 C 04/28/17 93.5 4.00 5.15
TWX 170428C00094000 C 04/28/17 94.0 3.55 4.75
TWX 170428C00094500 C 04/28/17 94.5 3.15 4.30
TWX 170428C00095000 C 04/28/17 95.0 2.72 3.80
TWX 170428C00095500 C 04/28/17 95.5 2.35 3.35
TWX 170428C00096000 C 04/28/17 96.0 1.93 2.91
TWX 170428C00096500 C 04/28/17 96.5 1.62 2.47
TWX 170428C00097000 C 04/28/17 97.0 1.31 2.07
TWX 170428C00097500 C 04/28/17 97.5 1.01 1.68
TWX 170428C00098000 C 04/28/17 98.0 0.78 1.41
TWX 170428C00098500 C 04/28/17 98.5 0.54 1.00
TWX 170428C00099000 C 04/28/17 99.0 0.40 0.80
TWX 170428C00099500 C 04/28/17 99.5 0.24 0.69
TWX 170428C00100000 C 04/28/17 100.0 0.15 0.46
TWX 170428C00101000 C 04/28/17 101.0 0.00 0.32
TWX 170428C00102000 C 04/28/17 102.0 0.00 0.25
TWX 170428C00103000 C 04/28/17 103.0 0.00 0.24
TWX 170428C00104000 C 04/28/17 104.0 0.00 2.12
TWX 170428C00105000 C 04/28/17 105.0 0.00 2.14
TWX 170428C00106000 C 04/28/17 106.0 0.00 2.12
TWX 170428C00107000 C 04/28/17 107.0 0.00 2.13
TWX 170428C00108000 C 04/28/17 108.0 0.00 2.13
TWX 170428C00109000 C 04/28/17 109.0 0.00 2.13
TWX 170428C00110000 C 04/28/17 110.0 0.00 2.13
TWX 170428C00111000 C 04/28/17 111.0 0.00 2.13
TWX 170428C00112000 C 04/28/17 112.0 0.00 2.12
TWX 170428C00115000 C 04/28/17 115.0 0.00 2.12
TWX 170428C00120000 C 04/28/17 120.0 0.00 2.11
TWX 170428C00125000 C 04/28/17 125.0 0.00 2.12
TWX 170428C00130000 C 04/28/17 130.0 0.00 2.11
TWX 170428P00082500 P 04/28/17 82.5 0.00 0.23
TWX 170428P00085000 P 04/28/17 85.0 0.00 0.25
TWX 170428P00085500 P 04/28/17 85.5 0.00 0.25
TWX 170428P00086000 P 04/28/17 86.0 0.00 0.25
TWX 170428P00086500 P 04/28/17 86.5 0.00 0.25
TWX 170428P00087000 P 04/28/17 87.0 0.00 0.25
TWX 170428P00087500 P 04/28/17 87.5 0.00 0.25
TWX 170428P00088000 P 04/28/17 88.0 0.00 0.25
TWX 170428P00088500 P 04/28/17 88.5 0.00 0.25
TWX 170428P00089000 P 04/28/17 89.0 0.00 0.25
TWX 170428P00089500 P 04/28/17 89.5 0.00 0.25
TWX 170428P00090000 P 04/28/17 90.0 0.00 0.24
TWX 170428P00090500 P 04/28/17 90.5 0.00 0.26
TWX 170428P00091000 P 04/28/17 91.0 0.00 0.27
TWX 170428P00091500 P 04/28/17 91.5 0.01 0.28
TWX 170428P00092000 P 04/28/17 92.0 0.01 0.30
TWX 170428P00092500 P 04/28/17 92.5 0.02 0.33
TWX 170428P00093000 P 04/28/17 93.0 0.05 0.36
TWX 170428P00093500 P 04/28/17 93.5 0.08 0.40
TWX 170428P00094000 P 04/28/17 94.0 0.11 0.44
TWX 170428P00094500 P 04/28/17 94.5 0.16 0.49
TWX 170428P00095000 P 04/28/17 95.0 0.23 0.58
TWX 170428P00095500 P 04/28/17 95.5 0.27 0.68
TWX 170428P00096000 P 04/28/17 96.0 0.40 0.79
TWX 170428P00096500 P 04/28/17 96.5 0.46 0.92
TWX 170428P00097000 P 04/28/17 97.0 0.52 1.08
TWX 170428P00097500 P 04/28/17 97.5 0.65 1.28
TWX 170428P00098000 P 04/28/17 98.0 1.02 1.55
TWX 170428P00098500 P 04/28/17 98.5 1.20 1.88
TWX 170428P00099000 P 04/28/17 99.0 1.47 2.22
TWX 170428P00099500 P 04/28/17 99.5 1.60 2.56
TWX 170428P00100000 P 04/28/17 100.0 1.93 2.97
TWX 170428P00101000 P 04/28/17 101.0 1.27 3.85
TWX 170428P00102000 P 04/28/17 102.0 2.20 6.30
TWX 170428P00103000 P 04/28/17 103.0 3.30 7.30
TWX 170428P00104000 P 04/28/17 104.0 4.40 8.30
TWX 170428P00105000 P 04/28/17 105.0 5.40 9.30
TWX 170428P00106000 P 04/28/17 106.0 6.40 10.35
TWX 170428P00107000 P 04/28/17 107.0 7.40 11.35
TWX 170428P00108000 P 04/28/17 108.0 8.30 12.30
TWX 170428P00109000 P 04/28/17 109.0 9.25 13.30
TWX 170428P00110000 P 04/28/17 110.0 10.25 14.30
TWX 170428P00111000 P 04/28/17 111.0 11.40 15.25
TWX 170428P00112000 P 04/28/17 112.0 12.45 16.25
TWX 170428P00115000 P 04/28/17 115.0 15.20 19.35
TWX 170428P00120000 P 04/28/17 120.0 20.20 24.35
TWX 170428P00125000 P 04/28/17 125.0 25.20 29.35
TWX 170428P00130000 P 04/28/17 130.0 31.75 33.40
TWX 170505C00082500 C 05/05/17 82.5 14.50 17.00
TWX 170505C00085000 C 05/05/17 85.0 10.75 14.85
TWX 170505C00085500 C 05/05/17 85.5 10.20 14.45
TWX 170505C00086000 C 05/05/17 86.0 9.70 13.90
TWX 170505C00086500 C 05/05/17 86.5 9.20 13.40
TWX 170505C00087000 C 05/05/17 87.0 8.70 12.90
TWX 170505C00087500 C 05/05/17 87.5 8.30 12.50
TWX 170505C00088000 C 05/05/17 88.0 7.80 11.85
TWX 170505C00088500 C 05/05/17 88.5 7.40 11.40
TWX 170505C00089000 C 05/05/17 89.0 6.90 10.85
TWX 170505C00089500 C 05/05/17 89.5 6.30 10.40
TWX 170505C00090000 C 05/05/17 90.0 5.95 9.90
TWX 170505C00090500 C 05/05/17 90.5 5.40 9.25
TWX 170505C00091000 C 05/05/17 91.0 4.90 9.00
TWX 170505C00091500 C 05/05/17 91.5 6.00 7.30
TWX 170505C00092000 C 05/05/17 92.0 5.55 6.75
TWX 170505C00092500 C 05/05/17 92.5 5.15 6.30
TWX 170505C00093000 C 05/05/17 93.0 4.70 5.80
TWX 170505C00093500 C 05/05/17 93.5 4.25 5.35
TWX 170505C00094000 C 05/05/17 94.0 3.85 4.95
TWX 170505C00094500 C 05/05/17 94.5 3.40 4.50
TWX 170505C00095000 C 05/05/17 95.0 3.00 4.05
TWX 170505C00095500 C 05/05/17 95.5 2.65 3.60
TWX 170505C00096000 C 05/05/17 96.0 2.33 3.05
TWX 170505C00096500 C 05/05/17 96.5 1.99 2.67
TWX 170505C00097000 C 05/05/17 97.0 1.69 2.27
TWX 170505C00097500 C 05/05/17 97.5 1.39 1.96
TWX 170505C00098000 C 05/05/17 98.0 1.14 1.69
TWX 170505C00098500 C 05/05/17 98.5 0.90 1.40
TWX 170505C00099000 C 05/05/17 99.0 0.70 1.19
TWX 170505C00099500 C 05/05/17 99.5 0.56 0.95
TWX 170505C00100000 C 05/05/17 100.0 0.39 0.79
TWX 170505C00101000 C 05/05/17 101.0 0.18 0.50
TWX 170505C00102000 C 05/05/17 102.0 0.01 0.33
TWX 170505C00103000 C 05/05/17 103.0 0.00 0.25
TWX 170505C00104000 C 05/05/17 104.0 0.00 0.25
TWX 170505C00105000 C 05/05/17 105.0 0.00 0.23
TWX 170505C00106000 C 05/05/17 106.0 0.00 2.14
TWX 170505C00107000 C 05/05/17 107.0 0.00 2.10
TWX 170505C00108000 C 05/05/17 108.0 0.00 2.13
TWX 170505C00109000 C 05/05/17 109.0 0.00 2.13
TWX 170505C00110000 C 05/05/17 110.0 0.00 2.13
TWX 170505C00111000 C 05/05/17 111.0 0.00 2.12
TWX 170505C00112000 C 05/05/17 112.0 0.00 2.12
TWX 170505C00115000 C 05/05/17 115.0 0.00 2.12
TWX 170505C00120000 C 05/05/17 120.0 0.00 2.12
TWX 170505C00125000 C 05/05/17 125.0 0.00 2.12
TWX 170505P00082500 P 05/05/17 82.5 0.00 0.25
TWX 170505P00085000 P 05/05/17 85.0 0.00 0.25
TWX 170505P00085500 P 05/05/17 85.5 0.00 0.25
TWX 170505P00086000 P 05/05/17 86.0 0.00 0.25
TWX 170505P00086500 P 05/05/17 86.5 0.00 0.25
TWX 170505P00087000 P 05/05/17 87.0 0.00 0.26
TWX 170505P00087500 P 05/05/17 87.5 0.00 0.27
TWX 170505P00088000 P 05/05/17 88.0 0.00 0.28
TWX 170505P00088500 P 05/05/17 88.5 0.02 0.31
TWX 170505P00089000 P 05/05/17 89.0 0.02 0.31
TWX 170505P00089500 P 05/05/17 89.5 0.02 0.33
TWX 170505P00090000 P 05/05/17 90.0 0.03 0.36
TWX 170505P00090500 P 05/05/17 90.5 0.05 0.37
TWX 170505P00091000 P 05/05/17 91.0 0.06 0.40
TWX 170505P00091500 P 05/05/17 91.5 0.09 0.44
TWX 170505P00092000 P 05/05/17 92.0 0.12 0.47
TWX 170505P00092500 P 05/05/17 92.5 0.17 0.50
TWX 170505P00093000 P 05/05/17 93.0 0.23 0.56
TWX 170505P00093500 P 05/05/17 93.5 0.30 0.61
TWX 170505P00094000 P 05/05/17 94.0 0.38 0.69
TWX 170505P00094500 P 05/05/17 94.5 0.46 0.77
TWX 170505P00095000 P 05/05/17 95.0 0.55 0.86
TWX 170505P00095500 P 05/05/17 95.5 0.64 0.98
TWX 170505P00096000 P 05/05/17 96.0 0.76 1.10
TWX 170505P00096500 P 05/05/17 96.5 0.75 1.27
TWX 170505P00097000 P 05/05/17 97.0 0.89 1.46
TWX 170505P00097500 P 05/05/17 97.5 1.22 1.69
TWX 170505P00098000 P 05/05/17 98.0 1.42 1.90
TWX 170505P00098500 P 05/05/17 98.5 1.54 2.22
TWX 170505P00099000 P 05/05/17 99.0 1.92 2.51
TWX 170505P00099500 P 05/05/17 99.5 2.18 2.81
TWX 170505P00100000 P 05/05/17 100.0 2.40 3.25
TWX 170505P00101000 P 05/05/17 101.0 2.86 4.05
TWX 170505P00102000 P 05/05/17 102.0 3.65 4.95
TWX 170505P00103000 P 05/05/17 103.0 3.20 7.35
TWX 170505P00104000 P 05/05/17 104.0 4.45 8.30
TWX 170505P00105000 P 05/05/17 105.0 5.40 9.25
TWX 170505P00106000 P 05/05/17 106.0 6.15 10.30
TWX 170505P00107000 P 05/05/17 107.0 7.40 11.35
TWX 170505P00108000 P 05/05/17 108.0 8.40 12.25
TWX 170505P00109000 P 05/05/17 109.0 9.40 13.35
TWX 170505P00110000 P 05/05/17 110.0 10.25 14.30
TWX 170505P00111000 P 05/05/17 111.0 11.40 15.30
TWX 170505P00112000 P 05/05/17 112.0 12.45 16.30
TWX 170505P00115000 P 05/05/17 115.0 15.40 19.35
TWX 170505P00120000 P 05/05/17 120.0 20.25 24.30
TWX 170505P00125000 P 05/05/17 125.0 26.80 28.40
TWX 170512C00085000 C 05/12/17 85.0 10.75 14.55
TWX 170512C00085500 C 05/12/17 85.5 10.20 14.35
TWX 170512C00086000 C 05/12/17 86.0 9.75 14.00
TWX 170512C00086500 C 05/12/17 86.5 9.30 13.40
TWX 170512C00087000 C 05/12/17 87.0 8.70 12.90
TWX 170512C00087500 C 05/12/17 87.5 8.30 12.40
TWX 170512C00088000 C 05/12/17 88.0 7.70 12.00
TWX 170512C00088500 C 05/12/17 88.5 7.30 11.45
TWX 170512C00089000 C 05/12/17 89.0 6.80 11.00
TWX 170512C00089500 C 05/12/17 89.5 6.30 10.60
TWX 170512C00090000 C 05/12/17 90.0 5.90 9.90
TWX 170512C00090500 C 05/12/17 90.5 5.35 9.55
TWX 170512C00091000 C 05/12/17 91.0 6.35 7.85
TWX 170512C00091500 C 05/12/17 91.5 5.95 7.30
TWX 170512C00092000 C 05/12/17 92.0 5.45 6.90
TWX 170512C00092500 C 05/12/17 92.5 5.05 6.45
TWX 170512C00093000 C 05/12/17 93.0 4.55 5.95
TWX 170512C00093500 C 05/12/17 93.5 4.20 5.50
TWX 170512C00094000 C 05/12/17 94.0 3.80 5.05
TWX 170512C00094500 C 05/12/17 94.5 3.40 4.65
TWX 170512C00095000 C 05/12/17 95.0 2.97 4.20
TWX 170512C00095500 C 05/12/17 95.5 2.73 3.80
TWX 170512C00096000 C 05/12/17 96.0 2.46 3.25
TWX 170512C00096500 C 05/12/17 96.5 2.17 2.96
TWX 170512C00097000 C 05/12/17 97.0 1.83 2.55
TWX 170512C00097500 C 05/12/17 97.5 1.57 2.28
TWX 170512C00098000 C 05/12/17 98.0 1.30 1.92
TWX 170512C00098500 C 05/12/17 98.5 1.05 1.71
TWX 170512C00099000 C 05/12/17 99.0 0.86 1.30
TWX 170512C00099500 C 05/12/17 99.5 0.69 1.09
TWX 170512C00100000 C 05/12/17 100.0 0.51 0.91
TWX 170512C00101000 C 05/12/17 101.0 0.26 0.62
TWX 170512C00102000 C 05/12/17 102.0 0.09 0.47
TWX 170512C00103000 C 05/12/17 103.0 0.00 0.33
TWX 170512C00104000 C 05/12/17 104.0 0.00 0.25
TWX 170512C00105000 C 05/12/17 105.0 0.00 0.25
TWX 170512C00106000 C 05/12/17 106.0 0.00 2.14
TWX 170512C00107000 C 05/12/17 107.0 0.00 2.14
TWX 170512C00108000 C 05/12/17 108.0 0.00 2.14
TWX 170512C00109000 C 05/12/17 109.0 0.00 2.14
TWX 170512C00110000 C 05/12/17 110.0 0.00 2.14
TWX 170512C00111000 C 05/12/17 111.0 0.00 2.14
TWX 170512C00112000 C 05/12/17 112.0 0.00 2.13
TWX 170512C00115000 C 05/12/17 115.0 0.00 2.13
TWX 170512P00085000 P 05/12/17 85.0 0.00 0.26
TWX 170512P00085500 P 05/12/17 85.5 0.00 0.28
TWX 170512P00086000 P 05/12/17 86.0 0.00 0.28
TWX 170512P00086500 P 05/12/17 86.5 0.00 0.31
TWX 170512P00087000 P 05/12/17 87.0 0.00 0.31
TWX 170512P00087500 P 05/12/17 87.5 0.02 0.33
TWX 170512P00088000 P 05/12/17 88.0 0.02 0.35
TWX 170512P00088500 P 05/12/17 88.5 0.04 0.36
TWX 170512P00089000 P 05/12/17 89.0 0.05 0.38
TWX 170512P00089500 P 05/12/17 89.5 0.05 0.40
TWX 170512P00090000 P 05/12/17 90.0 0.08 0.43
TWX 170512P00090500 P 05/12/17 90.5 0.09 0.45
TWX 170512P00091000 P 05/12/17 91.0 0.11 0.48
TWX 170512P00091500 P 05/12/17 91.5 0.13 0.53
TWX 170512P00092000 P 05/12/17 92.0 0.18 0.57
TWX 170512P00092500 P 05/12/17 92.5 0.21 0.60
TWX 170512P00093000 P 05/12/17 93.0 0.28 0.66
TWX 170512P00093500 P 05/12/17 93.5 0.34 0.73
TWX 170512P00094000 P 05/12/17 94.0 0.40 0.81
TWX 170512P00094500 P 05/12/17 94.5 0.49 0.90
TWX 170512P00095000 P 05/12/17 95.0 0.58 1.02
TWX 170512P00095500 P 05/12/17 95.5 0.69 1.15
TWX 170512P00096000 P 05/12/17 96.0 0.81 1.27
TWX 170512P00096500 P 05/12/17 96.5 0.95 1.43
TWX 170512P00097000 P 05/12/17 97.0 1.11 1.63
TWX 170512P00097500 P 05/12/17 97.5 1.28 1.85
TWX 170512P00098000 P 05/12/17 98.0 1.48 2.07
TWX 170512P00098500 P 05/12/17 98.5 1.71 2.34
TWX 170512P00099000 P 05/12/17 99.0 2.00 2.66
TWX 170512P00099500 P 05/12/17 99.5 2.23 2.97
TWX 170512P00100000 P 05/12/17 100.0 2.38 3.50
TWX 170512P00101000 P 05/12/17 101.0 3.00 4.35
TWX 170512P00102000 P 05/12/17 102.0 3.80 5.15
TWX 170512P00103000 P 05/12/17 103.0 3.30 7.40
TWX 170512P00104000 P 05/12/17 104.0 4.15 8.40
TWX 170512P00105000 P 05/12/17 105.0 5.25 9.30
TWX 170512P00106000 P 05/12/17 106.0 6.15 10.35
TWX 170512P00107000 P 05/12/17 107.0 7.15 11.35
TWX 170512P00108000 P 05/12/17 108.0 8.25 12.40
TWX 170512P00109000 P 05/12/17 109.0 9.15 13.30
TWX 170512P00110000 P 05/12/17 110.0 10.15 14.30
TWX 170512P00111000 P 05/12/17 111.0 11.15 15.35
TWX 170512P00112000 P 05/12/17 112.0 12.15 16.35
TWX 170512P00115000 P 05/12/17 115.0 15.50 19.35
TWX 170519C00070000 C 05/19/17 70.0 26.70 28.50
TWX 170519C00075000 C 05/19/17 75.0 20.70 24.60
TWX 170519C00080000 C 05/19/17 80.0 15.75 19.60
TWX 170519C00085000 C 05/19/17 85.0 10.80 14.65
TWX 170519C00090000 C 05/19/17 90.0 6.00 9.80
TWX 170519C00092500 C 05/19/17 92.5 5.65 6.05
TWX 170519C00095000 C 05/19/17 95.0 3.60 3.95
TWX 170519C00097500 C 05/19/17 97.5 1.99 2.19
TWX 170519C00100000 C 05/19/17 100.0 0.84 0.96
TWX 170519C00105000 C 05/19/17 105.0 0.08 0.11
TWX 170519C00110000 C 05/19/17 110.0 0.00 0.20
TWX 170519C00115000 C 05/19/17 115.0 0.00 0.14
TWX 170519C00120000 C 05/19/17 120.0 0.00 0.14
TWX 170519C00125000 C 05/19/17 125.0 0.00 0.14
TWX 170519C00130000 C 05/19/17 130.0 0.00 0.13
TWX 170519C00135000 C 05/19/17 135.0 0.00 0.13
TWX 170519P00070000 P 05/19/17 70.0 0.00 0.27
TWX 170519P00075000 P 05/19/17 75.0 0.00 0.24
TWX 170519P00080000 P 05/19/17 80.0 0.00 0.25
TWX 170519P00085000 P 05/19/17 85.0 0.06 0.11
TWX 170519P00090000 P 05/19/17 90.0 0.26 0.34
TWX 170519P00092500 P 05/19/17 92.5 0.47 0.55
TWX 170519P00095000 P 05/19/17 95.0 0.88 1.02
TWX 170519P00097500 P 05/19/17 97.5 1.67 1.84
TWX 170519P00100000 P 05/19/17 100.0 2.96 3.20
TWX 170519P00105000 P 05/19/17 105.0 5.45 9.30
TWX 170519P00110000 P 05/19/17 110.0 10.45 13.50
TWX 170519P00115000 P 05/19/17 115.0 15.40 18.55
TWX 170519P00120000 P 05/19/17 120.0 20.40 23.55
TWX 170519P00125000 P 05/19/17 125.0 25.40 29.25
TWX 170519P00130000 P 05/19/17 130.0 30.50 33.50
TWX 170519P00135000 P 05/19/17 135.0 36.75 38.45
TWX 170616C00040000 C 06/16/17 40.0 55.65 59.30
TWX 170616C00042500 C 06/16/17 42.5 53.20 57.20
TWX 170616C00045000 C 06/16/17 45.0 50.75 54.55
TWX 170616C00047500 C 06/16/17 47.5 48.15 52.40
TWX 170616C00050000 C 06/16/17 50.0 45.70 49.55
TWX 170616C00055000 C 06/16/17 55.0 40.70 44.55
TWX 170616C00060000 C 06/16/17 60.0 35.75 39.55
TWX 170616C00065000 C 06/16/17 65.0 30.80 34.50
TWX 170616C00067500 C 06/16/17 67.5 28.20 32.10
TWX 170616C00070000 C 06/16/17 70.0 26.70 28.55
TWX 170616C00072500 C 06/16/17 72.5 23.20 27.15
TWX 170616C00075000 C 06/16/17 75.0 21.35 24.65
TWX 170616C00077500 C 06/16/17 77.5 18.25 22.05
TWX 170616C00080000 C 06/16/17 80.0 15.85 19.70
TWX 170616C00082500 C 06/16/17 82.5 13.40 17.15
TWX 170616C00085000 C 06/16/17 85.0 11.00 14.80
TWX 170616C00087500 C 06/16/17 87.5 8.60 11.80
TWX 170616C00090000 C 06/16/17 90.0 7.80 8.60
TWX 170616C00092500 C 06/16/17 92.5 5.90 6.35
TWX 170616C00095000 C 06/16/17 95.0 3.95 4.20
TWX 170616C00097500 C 06/16/17 97.5 2.34 2.48
TWX 170616C00100000 C 06/16/17 100.0 1.20 1.25
TWX 170616C00105000 C 06/16/17 105.0 0.13 0.22
TWX 170616C00110000 C 06/16/17 110.0 0.03 0.04
TWX 170616C00115000 C 06/16/17 115.0 0.00 0.15
TWX 170616C00120000 C 06/16/17 120.0 0.00 0.05
TWX 170616C00125000 C 06/16/17 125.0 0.00 0.14
TWX 170616C00130000 C 06/16/17 130.0 0.00 0.02
TWX 170616P00040000 P 06/16/17 40.0 0.00 0.01
TWX 170616P00042500 P 06/16/17 42.5 0.00 0.01
TWX 170616P00045000 P 06/16/17 45.0 0.00 0.01
TWX 170616P00047500 P 06/16/17 47.5 0.00 0.02
TWX 170616P00050000 P 06/16/17 50.0 0.00 0.02
TWX 170616P00055000 P 06/16/17 55.0 0.00 0.03
TWX 170616P00060000 P 06/16/17 60.0 0.00 0.05
TWX 170616P00065000 P 06/16/17 65.0 0.00 0.07
TWX 170616P00067500 P 06/16/17 67.5 0.00 0.23
TWX 170616P00070000 P 06/16/17 70.0 0.00 0.25
TWX 170616P00072500 P 06/16/17 72.5 0.00 0.14
TWX 170616P00075000 P 06/16/17 75.0 0.00 0.13
TWX 170616P00077500 P 06/16/17 77.5 0.03 0.10
TWX 170616P00080000 P 06/16/17 80.0 0.07 0.14
TWX 170616P00082500 P 06/16/17 82.5 0.09 0.21
TWX 170616P00085000 P 06/16/17 85.0 0.24 0.30
TWX 170616P00087500 P 06/16/17 87.5 0.38 0.44
TWX 170616P00090000 P 06/16/17 90.0 0.55 0.63
TWX 170616P00092500 P 06/16/17 92.5 0.86 0.98
TWX 170616P00095000 P 06/16/17 95.0 1.40 1.52
TWX 170616P00097500 P 06/16/17 97.5 2.29 2.41
TWX 170616P00100000 P 06/16/17 100.0 3.60 3.80
TWX 170616P00105000 P 06/16/17 105.0 5.90 9.80
TWX 170616P00110000 P 06/16/17 110.0 10.75 14.70
TWX 170616P00115000 P 06/16/17 115.0 15.75 19.60
TWX 170616P00120000 P 06/16/17 120.0 20.65 24.60
TWX 170616P00125000 P 06/16/17 125.0 25.80 29.45
TWX 170616P00130000 P 06/16/17 130.0 31.20 33.70
TWX 170721C00045000 C 07/21/17 45.0 50.70 54.55
TWX 170721C00050000 C 07/21/17 50.0 45.75 49.85
TWX 170721C00055000 C 07/21/17 55.0 40.75 44.90
TWX 170721C00060000 C 07/21/17 60.0 35.70 39.90
TWX 170721C00065000 C 07/21/17 65.0 30.70 34.90
TWX 170721C00070000 C 07/21/17 70.0 25.70 29.95
TWX 170721C00075000 C 07/21/17 75.0 20.75 24.80
TWX 170721C00080000 C 07/21/17 80.0 15.85 19.90
TWX 170721C00082500 C 07/21/17 82.5 13.45 17.45
TWX 170721C00085000 C 07/21/17 85.0 12.20 14.10
TWX 170721C00087500 C 07/21/17 87.5 10.25 11.50
TWX 170721C00090000 C 07/21/17 90.0 8.05 9.10
TWX 170721C00092500 C 07/21/17 92.5 5.95 6.90
TWX 170721C00095000 C 07/21/17 95.0 4.15 4.90
TWX 170721C00097500 C 07/21/17 97.5 2.66 3.35
TWX 170721C00100000 C 07/21/17 100.0 1.46 1.92
TWX 170721C00105000 C 07/21/17 105.0 0.12 0.55
TWX 170721C00110000 C 07/21/17 110.0 0.04 0.20
TWX 170721C00115000 C 07/21/17 115.0 0.00 0.15
TWX 170721C00120000 C 07/21/17 120.0 0.00 0.14
TWX 170721C00125000 C 07/21/17 125.0 0.00 0.14
TWX 170721C00130000 C 07/21/17 130.0 0.00 0.04
TWX 170721C00135000 C 07/21/17 135.0 0.00 0.02
TWX 170721P00045000 P 07/21/17 45.0 0.00 0.02
TWX 170721P00050000 P 07/21/17 50.0 0.00 0.03
TWX 170721P00055000 P 07/21/17 55.0 0.00 0.04
TWX 170721P00060000 P 07/21/17 60.0 0.00 0.07
TWX 170721P00065000 P 07/21/17 65.0 0.00 0.20
TWX 170721P00070000 P 07/21/17 70.0 0.00 0.25
TWX 170721P00075000 P 07/21/17 75.0 0.01 0.33
TWX 170721P00080000 P 07/21/17 80.0 0.06 0.50
TWX 170721P00082500 P 07/21/17 82.5 0.10 0.54
TWX 170721P00085000 P 07/21/17 85.0 0.20 0.68
TWX 170721P00087500 P 07/21/17 87.5 0.46 0.61
TWX 170721P00090000 P 07/21/17 90.0 0.70 0.91
TWX 170721P00092500 P 07/21/17 92.5 1.10 1.32
TWX 170721P00095000 P 07/21/17 95.0 1.65 2.12
TWX 170721P00097500 P 07/21/17 97.5 2.49 3.25
TWX 170721P00100000 P 07/21/17 100.0 3.75 4.55
TWX 170721P00105000 P 07/21/17 105.0 6.95 8.35
TWX 170721P00110000 P 07/21/17 110.0 10.50 14.65
TWX 170721P00115000 P 07/21/17 115.0 15.55 19.50
TWX 170721P00120000 P 07/21/17 120.0 20.50 24.55
TWX 170721P00125000 P 07/21/17 125.0 25.35 29.60
TWX 170721P00130000 P 07/21/17 130.0 30.45 34.50
TWX 170721P00135000 P 07/21/17 135.0 35.75 39.60
TWX 171020C00050000 C 10/20/17 50.0 45.70 49.60
TWX 171020C00055000 C 10/20/17 55.0 40.70 44.80
TWX 171020C00060000 C 10/20/17 60.0 35.70 39.95
TWX 171020C00065000 C 10/20/17 65.0 30.70 34.90
TWX 171020C00070000 C 10/20/17 70.0 25.75 30.05
TWX 171020C00075000 C 10/20/17 75.0 21.00 25.05
TWX 171020C00080000 C 10/20/17 80.0 16.30 20.20
TWX 171020C00085000 C 10/20/17 85.0 13.00 14.45
TWX 171020C00087500 C 10/20/17 87.5 10.85 12.20
TWX 171020C00090000 C 10/20/17 90.0 8.90 10.15
TWX 171020C00092500 C 10/20/17 92.5 7.05 8.25
TWX 171020C00095000 C 10/20/17 95.0 5.45 6.40
TWX 171020C00097500 C 10/20/17 97.5 4.00 4.85
TWX 171020C00100000 C 10/20/17 100.0 2.76 3.45
TWX 171020C00105000 C 10/20/17 105.0 1.00 1.47
TWX 171020C00110000 C 10/20/17 110.0 0.17 0.55
TWX 171020C00115000 C 10/20/17 115.0 0.00 0.34
TWX 171020C00120000 C 10/20/17 120.0 0.00 0.16
TWX 171020C00125000 C 10/20/17 125.0 0.00 0.14
TWX 171020C00130000 C 10/20/17 130.0 0.00 0.07
TWX 171020C00135000 C 10/20/17 135.0 0.00 0.04
TWX 171020C00140000 C 10/20/17 140.0 0.00 0.03
TWX 171020P00050000 P 10/20/17 50.0 0.00 0.04
TWX 171020P00055000 P 10/20/17 55.0 0.00 0.07
TWX 171020P00060000 P 10/20/17 60.0 0.00 0.24
TWX 171020P00065000 P 10/20/17 65.0 0.00 0.33
TWX 171020P00070000 P 10/20/17 70.0 0.10 0.50
TWX 171020P00075000 P 10/20/17 75.0 0.20 0.63
TWX 171020P00080000 P 10/20/17 80.0 0.51 0.89
TWX 171020P00085000 P 10/20/17 85.0 0.85 1.46
TWX 171020P00087500 P 10/20/17 87.5 1.26 1.83
TWX 171020P00090000 P 10/20/17 90.0 1.75 2.34
TWX 171020P00092500 P 10/20/17 92.5 2.37 2.99
TWX 171020P00095000 P 10/20/17 95.0 3.10 3.80
TWX 171020P00097500 P 10/20/17 97.5 4.05 4.80
TWX 171020P00100000 P 10/20/17 100.0 5.30 6.05
TWX 171020P00105000 P 10/20/17 105.0 8.20 9.20
TWX 171020P00110000 P 10/20/17 110.0 10.90 14.90
TWX 171020P00115000 P 10/20/17 115.0 15.55 19.65
TWX 171020P00120000 P 10/20/17 120.0 20.45 24.60
TWX 171020P00125000 P 10/20/17 125.0 25.45 29.60
TWX 171020P00130000 P 10/20/17 130.0 30.40 34.55
TWX 171020P00135000 P 10/20/17 135.0 35.30 39.55
TWX 171020P00140000 P 10/20/17 140.0 40.70 44.50
TWX 180119C00030000 C 01/19/18 30.0 65.55 69.80
TWX 180119C00032500 C 01/19/18 32.5 62.90 67.35
TWX 180119C00035000 C 01/19/18 35.0 60.30 64.85
TWX 180119C00037500 C 01/19/18 37.5 57.90 62.35
TWX 180119C00040000 C 01/19/18 40.0 55.30 59.85
TWX 180119C00042500 C 01/19/18 42.5 52.90 57.35
TWX 180119C00045000 C 01/19/18 45.0 50.50 54.90
TWX 180119C00047500 C 01/19/18 47.5 48.00 52.40
TWX 180119C00050000 C 01/19/18 50.0 45.50 49.90
TWX 180119C00052500 C 01/19/18 52.5 43.00 47.40
TWX 180119C00055000 C 01/19/18 55.0 40.50 44.75
TWX 180119C00057500 C 01/19/18 57.5 37.90 42.25
TWX 180119C00060000 C 01/19/18 60.0 35.70 39.75
TWX 180119C00062500 C 01/19/18 62.5 33.10 37.35
TWX 180119C00065000 C 01/19/18 65.0 30.75 34.90
TWX 180119C00067500 C 01/19/18 67.5 28.40 32.40
TWX 180119C00070000 C 01/19/18 70.0 25.90 30.05
TWX 180119C00072500 C 01/19/18 72.5 23.85 27.30
TWX 180119C00075000 C 01/19/18 75.0 21.20 25.30
TWX 180119C00077500 C 01/19/18 77.5 20.45 21.65
TWX 180119C00080000 C 01/19/18 80.0 18.25 19.45
TWX 180119C00082500 C 01/19/18 82.5 16.15 17.30
TWX 180119C00085000 C 01/19/18 85.0 14.10 15.20
TWX 180119C00087500 C 01/19/18 87.5 12.15 13.25
TWX 180119C00090000 C 01/19/18 90.0 10.30 11.45
TWX 180119C00092500 C 01/19/18 92.5 8.70 9.65
TWX 180119C00095000 C 01/19/18 95.0 7.00 8.05
TWX 180119C00097500 C 01/19/18 97.5 5.55 6.55
TWX 180119C00100000 C 01/19/18 100.0 4.60 5.10
TWX 180119C00105000 C 01/19/18 105.0 2.15 2.83
TWX 180119C00110000 C 01/19/18 110.0 0.50 1.30
TWX 180119C00115000 C 01/19/18 115.0 0.00 0.55
TWX 180119C00120000 C 01/19/18 120.0 0.00 0.25
TWX 180119C00125000 C 01/19/18 125.0 0.00 0.22
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.01
TWX 180119P00032500 P 01/19/18 32.5 0.00 0.02
TWX 180119P00035000 P 01/19/18 35.0 0.00 0.02
TWX 180119P00037500 P 01/19/18 37.5 0.00 0.02
TWX 180119P00040000 P 01/19/18 40.0 0.02 0.03
TWX 180119P00042500 P 01/19/18 42.5 0.02 0.03
TWX 180119P00045000 P 01/19/18 45.0 0.03 0.04
TWX 180119P00047500 P 01/19/18 47.5 0.06 0.07
TWX 180119P00050000 P 01/19/18 50.0 0.00 0.08
TWX 180119P00052500 P 01/19/18 52.5 0.00 0.26
TWX 180119P00055000 P 01/19/18 55.0 0.00 0.28
TWX 180119P00057500 P 01/19/18 57.5 0.00 0.31
TWX 180119P00060000 P 01/19/18 60.0 0.00 0.37
TWX 180119P00062500 P 01/19/18 62.5 0.30 0.54
TWX 180119P00065000 P 01/19/18 65.0 0.08 0.68
TWX 180119P00067500 P 01/19/18 67.5 0.50 0.85
TWX 180119P00070000 P 01/19/18 70.0 0.65 1.00
TWX 180119P00072500 P 01/19/18 72.5 0.81 1.15
TWX 180119P00075000 P 01/19/18 75.0 1.01 1.25
TWX 180119P00077500 P 01/19/18 77.5 1.25 1.50
TWX 180119P00080000 P 01/19/18 80.0 1.55 1.90
TWX 180119P00082500 P 01/19/18 82.5 1.90 2.39
TWX 180119P00085000 P 01/19/18 85.0 2.32 2.85
TWX 180119P00087500 P 01/19/18 87.5 2.83 3.35
TWX 180119P00090000 P 01/19/18 90.0 3.40 4.00
TWX 180119P00092500 P 01/19/18 92.5 4.15 4.75
TWX 180119P00095000 P 01/19/18 95.0 4.95 5.40
TWX 180119P00097500 P 01/19/18 97.5 5.95 6.65
TWX 180119P00100000 P 01/19/18 100.0 6.75 7.85
TWX 180119P00105000 P 01/19/18 105.0 9.50 10.60
TWX 180119P00110000 P 01/19/18 110.0 12.85 14.15
TWX 180119P00115000 P 01/19/18 115.0 15.65 19.95
TWX 180119P00120000 P 01/19/18 120.0 20.70 25.00
TWX 180119P00125000 P 01/19/18 125.0 25.50 29.60
TWX 190118C00040000 C 01/18/19 40.0 55.55 59.90
TWX 190118C00042500 C 01/18/19 42.5 53.00 57.75
TWX 190118C00045000 C 01/18/19 45.0 50.50 55.20
TWX 190118C00047500 C 01/18/19 47.5 48.00 52.75
TWX 190118C00050000 C 01/18/19 50.0 45.50 50.20
TWX 190118C00055000 C 01/18/19 55.0 40.50 45.25
TWX 190118C00060000 C 01/18/19 60.0 35.55 40.30
TWX 190118C00065000 C 01/18/19 65.0 30.95 35.50
TWX 190118C00067500 C 01/18/19 67.5 28.95 33.10
TWX 190118C00070000 C 01/18/19 70.0 26.50 31.00
TWX 190118C00072500 C 01/18/19 72.5 25.80 26.65
TWX 190118C00075000 C 01/18/19 75.0 23.60 24.50
TWX 190118C00077500 C 01/18/19 77.5 21.60 22.45
TWX 190118C00080000 C 01/18/19 80.0 19.70 20.45
TWX 190118C00082500 C 01/18/19 82.5 17.70 18.60
TWX 190118C00085000 C 01/18/19 85.0 15.85 16.85
TWX 190118C00087500 C 01/18/19 87.5 14.15 15.15
TWX 190118C00090000 C 01/18/19 90.0 12.60 13.55
TWX 190118C00092500 C 01/18/19 92.5 11.15 12.10
TWX 190118C00095000 C 01/18/19 95.0 9.75 10.60
TWX 190118C00097500 C 01/18/19 97.5 8.45 9.15
TWX 190118C00100000 C 01/18/19 100.0 7.10 7.75
TWX 190118C00105000 C 01/18/19 105.0 4.65 5.40
TWX 190118C00110000 C 01/18/19 110.0 2.67 3.00
TWX 190118C00115000 C 01/18/19 115.0 1.14 1.82
TWX 190118C00120000 C 01/18/19 120.0 0.28 0.87
TWX 190118C00125000 C 01/18/19 125.0 0.10 0.37
TWX 190118C00130000 C 01/18/19 130.0 0.01 0.77
TWX 190118P00040000 P 01/18/19 40.0 0.00 0.14
TWX 190118P00042500 P 01/18/19 42.5 0.05 0.30
TWX 190118P00045000 P 01/18/19 45.0 0.08 0.40
TWX 190118P00047500 P 01/18/19 47.5 0.11 0.48
TWX 190118P00050000 P 01/18/19 50.0 0.15 0.56
TWX 190118P00055000 P 01/18/19 55.0 0.30 0.73
TWX 190118P00060000 P 01/18/19 60.0 0.50 0.95
TWX 190118P00065000 P 01/18/19 65.0 0.80 1.27
TWX 190118P00067500 P 01/18/19 67.5 0.98 1.48
TWX 190118P00070000 P 01/18/19 70.0 1.15 1.76
TWX 190118P00072500 P 01/18/19 72.5 1.50 2.02
TWX 190118P00075000 P 01/18/19 75.0 1.90 2.38
TWX 190118P00077500 P 01/18/19 77.5 2.13 2.81
TWX 190118P00080000 P 01/18/19 80.0 2.64 3.30
TWX 190118P00082500 P 01/18/19 82.5 3.25 3.95
TWX 190118P00085000 P 01/18/19 85.0 3.95 4.70
TWX 190118P00087500 P 01/18/19 87.5 4.65 5.40
TWX 190118P00090000 P 01/18/19 90.0 5.55 6.30
TWX 190118P00092500 P 01/18/19 92.5 6.50 7.30
TWX 190118P00095000 P 01/18/19 95.0 7.55 8.30
TWX 190118P00097500 P 01/18/19 97.5 8.60 9.40
TWX 190118P00100000 P 01/18/19 100.0 9.70 10.50
TWX 190118P00105000 P 01/18/19 105.0 12.10 12.90
TWX 190118P00110000 P 01/18/19 110.0 14.95 15.95
TWX 190118P00115000 P 01/18/19 115.0 18.35 19.35
TWX 190118P00120000 P 01/18/19 120.0 20.70 25.00
TWX 190118P00125000 P 01/18/19 125.0 25.10 29.65
TWX 190118P00130000 P 01/18/19 130.0 30.55 34.55

OPRA data is delayed 15 minutes.