Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-06)Premium Content

Time Warner (TWX)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150424C00065000 C 04/24/15 65.0 16.80 20.25
TWX 150424C00070000 C 04/24/15 70.0 11.80 15.25
TWX 150424C00071000 C 04/24/15 71.0 11.75 13.25
TWX 150424C00072000 C 04/24/15 72.0 10.50 12.25
TWX 150424C00072500 C 04/24/15 72.5 10.25 12.60
TWX 150424C00073000 C 04/24/15 73.0 9.85 11.25
TWX 150424C00073500 C 04/24/15 73.5 9.50 10.75
TWX 150424C00074000 C 04/24/15 74.0 8.80 10.00
TWX 150424C00074500 C 04/24/15 74.5 8.45 9.50
TWX 150424C00075000 C 04/24/15 75.0 7.90 9.00
TWX 150424C00075500 C 04/24/15 75.5 7.40 8.50
TWX 150424C00076000 C 04/24/15 76.0 6.90 8.00
TWX 150424C00076500 C 04/24/15 76.5 6.45 7.40
TWX 150424C00077000 C 04/24/15 77.0 5.95 6.90
TWX 150424C00077500 C 04/24/15 77.5 5.50 6.45
TWX 150424C00078000 C 04/24/15 78.0 5.05 6.00
TWX 150424C00078500 C 04/24/15 78.5 4.55 5.50
TWX 150424C00079000 C 04/24/15 79.0 4.00 5.00
TWX 150424C00079500 C 04/24/15 79.5 3.55 4.55
TWX 150424C00080000 C 04/24/15 80.0 3.00 4.35
TWX 150424C00080500 C 04/24/15 80.5 2.68 3.45
TWX 150424C00081000 C 04/24/15 81.0 2.14 3.45
TWX 150424C00081500 C 04/24/15 81.5 1.88 2.59
TWX 150424C00082000 C 04/24/15 82.0 1.56 2.15
TWX 150424C00082500 C 04/24/15 82.5 1.04 1.96
TWX 150424C00083000 C 04/24/15 83.0 0.79 1.39
TWX 150424C00083500 C 04/24/15 83.5 0.67 1.09
TWX 150424C00084000 C 04/24/15 84.0 0.42 1.02
TWX 150424C00084500 C 04/24/15 84.5 0.27 0.79
TWX 150424C00085000 C 04/24/15 85.0 0.16 0.60
TWX 150424C00085500 C 04/24/15 85.5 0.10 0.45
TWX 150424C00086000 C 04/24/15 86.0 0.05 0.35
TWX 150424C00086500 C 04/24/15 86.5 0.03 0.27
TWX 150424C00087000 C 04/24/15 87.0 0.00 0.26
TWX 150424C00087500 C 04/24/15 87.5 0.00 0.23
TWX 150424C00088000 C 04/24/15 88.0 0.01 0.18
TWX 150424C00088500 C 04/24/15 88.5 0.00 0.20
TWX 150424C00089000 C 04/24/15 89.0 0.00 0.13
TWX 150424C00089500 C 04/24/15 89.5 0.00 0.13
TWX 150424C00090000 C 04/24/15 90.0 0.00 0.15
TWX 150424C00090500 C 04/24/15 90.5 0.00 0.13
TWX 150424C00091000 C 04/24/15 91.0 0.00 0.13
TWX 150424C00091500 C 04/24/15 91.5 0.00 0.13
TWX 150424C00092000 C 04/24/15 92.0 0.00 0.13
TWX 150424C00092500 C 04/24/15 92.5 0.00 0.13
TWX 150424C00093000 C 04/24/15 93.0 0.00 0.13
TWX 150424C00094000 C 04/24/15 94.0 0.00 0.13
TWX 150424C00095000 C 04/24/15 95.0 0.00 0.13
TWX 150424C00096000 C 04/24/15 96.0 0.00 0.13
TWX 150424C00097000 C 04/24/15 97.0 0.00 0.13
TWX 150424C00098000 C 04/24/15 98.0 0.00 0.13
TWX 150424C00100000 C 04/24/15 100.0 0.00 0.13
TWX 150424P00065000 P 04/24/15 65.0 0.00 0.19
TWX 150424P00070000 P 04/24/15 70.0 0.00 0.14
TWX 150424P00071000 P 04/24/15 71.0 0.00 0.14
TWX 150424P00072000 P 04/24/15 72.0 0.00 0.14
TWX 150424P00072500 P 04/24/15 72.5 0.00 0.17
TWX 150424P00073000 P 04/24/15 73.0 0.00 0.14
TWX 150424P00073500 P 04/24/15 73.5 0.00 0.17
TWX 150424P00074000 P 04/24/15 74.0 0.00 0.14
TWX 150424P00074500 P 04/24/15 74.5 0.00 0.20
TWX 150424P00075000 P 04/24/15 75.0 0.00 0.15
TWX 150424P00075500 P 04/24/15 75.5 0.00 0.16
TWX 150424P00076000 P 04/24/15 76.0 0.00 0.15
TWX 150424P00076500 P 04/24/15 76.5 0.00 0.17
TWX 150424P00077000 P 04/24/15 77.0 0.00 0.17
TWX 150424P00077500 P 04/24/15 77.5 0.00 0.15
TWX 150424P00078000 P 04/24/15 78.0 0.00 0.18
TWX 150424P00078500 P 04/24/15 78.5 0.00 0.19
TWX 150424P00079000 P 04/24/15 79.0 0.01 0.20
TWX 150424P00079500 P 04/24/15 79.5 0.01 0.27
TWX 150424P00080000 P 04/24/15 80.0 0.03 0.25
TWX 150424P00080500 P 04/24/15 80.5 0.03 0.31
TWX 150424P00081000 P 04/24/15 81.0 0.10 0.32
TWX 150424P00081500 P 04/24/15 81.5 0.16 0.40
TWX 150424P00082000 P 04/24/15 82.0 0.14 0.62
TWX 150424P00082500 P 04/24/15 82.5 0.42 0.74
TWX 150424P00083000 P 04/24/15 83.0 0.59 0.93
TWX 150424P00083500 P 04/24/15 83.5 0.71 1.21
TWX 150424P00084000 P 04/24/15 84.0 0.93 1.66
TWX 150424P00084500 P 04/24/15 84.5 1.06 2.01
TWX 150424P00085000 P 04/24/15 85.0 1.51 2.43
TWX 150424P00085500 P 04/24/15 85.5 1.95 2.84
TWX 150424P00086000 P 04/24/15 86.0 2.00 3.45
TWX 150424P00086500 P 04/24/15 86.5 2.35 4.00
TWX 150424P00087000 P 04/24/15 87.0 2.85 4.35
TWX 150424P00087500 P 04/24/15 87.5 3.45 4.70
TWX 150424P00088000 P 04/24/15 88.0 4.10 5.20
TWX 150424P00088500 P 04/24/15 88.5 4.60 5.55
TWX 150424P00089000 P 04/24/15 89.0 4.95 6.15
TWX 150424P00089500 P 04/24/15 89.5 5.40 6.55
TWX 150424P00090000 P 04/24/15 90.0 6.20 7.15
TWX 150424P00090500 P 04/24/15 90.5 6.70 7.65
TWX 150424P00091000 P 04/24/15 91.0 7.20 8.20
TWX 150424P00091500 P 04/24/15 91.5 7.70 8.65
TWX 150424P00092000 P 04/24/15 92.0 8.20 9.25
TWX 150424P00092500 P 04/24/15 92.5 8.70 9.50
TWX 150424P00093000 P 04/24/15 93.0 8.65 10.25
TWX 150424P00094000 P 04/24/15 94.0 10.00 11.25
TWX 150424P00095000 P 04/24/15 95.0 10.70 12.20
TWX 150424P00096000 P 04/24/15 96.0 11.70 13.15
TWX 150424P00097000 P 04/24/15 97.0 12.70 15.20
TWX 150424P00098000 P 04/24/15 98.0 13.45 16.20
TWX 150424P00100000 P 04/24/15 100.0 15.70 18.60
TWX 150501C00070000 C 05/01/15 70.0 12.80 14.00
TWX 150501C00071000 C 05/01/15 71.0 11.80 13.00
TWX 150501C00072000 C 05/01/15 72.0 10.95 12.05
TWX 150501C00072500 C 05/01/15 72.5 10.30 11.55
TWX 150501C00073000 C 05/01/15 73.0 9.80 11.05
TWX 150501C00073500 C 05/01/15 73.5 9.35 10.55
TWX 150501C00074000 C 05/01/15 74.0 9.00 10.05
TWX 150501C00074500 C 05/01/15 74.5 8.50 9.65
TWX 150501C00075000 C 05/01/15 75.0 8.10 9.10
TWX 150501C00075500 C 05/01/15 75.5 7.60 8.60
TWX 150501C00076000 C 05/01/15 76.0 7.15 8.15
TWX 150501C00076500 C 05/01/15 76.5 6.75 7.70
TWX 150501C00077000 C 05/01/15 77.0 6.15 7.15
TWX 150501C00077500 C 05/01/15 77.5 5.85 6.60
TWX 150501C00078000 C 05/01/15 78.0 5.40 6.15
TWX 150501C00078500 C 05/01/15 78.5 4.95 5.70
TWX 150501C00079000 C 05/01/15 79.0 4.25 5.20
TWX 150501C00079500 C 05/01/15 79.5 3.85 4.90
TWX 150501C00080000 C 05/01/15 80.0 3.45 4.40
TWX 150501C00080500 C 05/01/15 80.5 3.45 4.10
TWX 150501C00081000 C 05/01/15 81.0 3.15 3.60
TWX 150501C00081500 C 05/01/15 81.5 2.77 3.20
TWX 150501C00082000 C 05/01/15 82.0 2.45 2.63
TWX 150501C00082500 C 05/01/15 82.5 2.11 2.31
TWX 150501C00083000 C 05/01/15 83.0 1.83 2.01
TWX 150501C00083500 C 05/01/15 83.5 1.54 1.73
TWX 150501C00084000 C 05/01/15 84.0 1.32 1.49
TWX 150501C00084500 C 05/01/15 84.5 1.11 1.27
TWX 150501C00085000 C 05/01/15 85.0 0.93 1.07
TWX 150501C00085500 C 05/01/15 85.5 0.76 0.89
TWX 150501C00086000 C 05/01/15 86.0 0.62 0.73
TWX 150501C00086500 C 05/01/15 86.5 0.50 0.62
TWX 150501C00087000 C 05/01/15 87.0 0.39 0.68
TWX 150501C00087500 C 05/01/15 87.5 0.25 0.57
TWX 150501C00088000 C 05/01/15 88.0 0.19 0.48
TWX 150501C00088500 C 05/01/15 88.5 0.14 0.40
TWX 150501C00089000 C 05/01/15 89.0 0.10 0.40
TWX 150501C00089500 C 05/01/15 89.5 0.06 0.35
TWX 150501C00090000 C 05/01/15 90.0 0.05 0.33
TWX 150501C00090500 C 05/01/15 90.5 0.05 0.27
TWX 150501C00091000 C 05/01/15 91.0 0.00 0.29
TWX 150501C00091500 C 05/01/15 91.5 0.00 0.24
TWX 150501C00092000 C 05/01/15 92.0 0.00 0.21
TWX 150501C00092500 C 05/01/15 92.5 0.00 0.20
TWX 150501C00093000 C 05/01/15 93.0 0.00 0.20
TWX 150501C00094000 C 05/01/15 94.0 0.00 0.22
TWX 150501C00095000 C 05/01/15 95.0 0.00 0.19
TWX 150501C00096000 C 05/01/15 96.0 0.00 0.17
TWX 150501C00100000 C 05/01/15 100.0 0.00 0.18
TWX 150501P00070000 P 05/01/15 70.0 0.00 0.24
TWX 150501P00071000 P 05/01/15 71.0 0.00 0.25
TWX 150501P00072000 P 05/01/15 72.0 0.00 0.42
TWX 150501P00072500 P 05/01/15 72.5 0.00 0.23
TWX 150501P00073000 P 05/01/15 73.0 0.00 0.43
TWX 150501P00073500 P 05/01/15 73.5 0.00 0.24
TWX 150501P00074000 P 05/01/15 74.0 0.01 0.27
TWX 150501P00074500 P 05/01/15 74.5 0.02 0.28
TWX 150501P00075000 P 05/01/15 75.0 0.03 0.32
TWX 150501P00075500 P 05/01/15 75.5 0.04 0.49
TWX 150501P00076000 P 05/01/15 76.0 0.06 0.50
TWX 150501P00076500 P 05/01/15 76.5 0.08 0.38
TWX 150501P00077000 P 05/01/15 77.0 0.10 0.50
TWX 150501P00077500 P 05/01/15 77.5 0.12 0.41
TWX 150501P00078000 P 05/01/15 78.0 0.15 0.47
TWX 150501P00078500 P 05/01/15 78.5 0.33 0.48
TWX 150501P00079000 P 05/01/15 79.0 0.39 0.58
TWX 150501P00079500 P 05/01/15 79.5 0.46 0.60
TWX 150501P00080000 P 05/01/15 80.0 0.53 0.70
TWX 150501P00080500 P 05/01/15 80.5 0.63 0.78
TWX 150501P00081000 P 05/01/15 81.0 0.73 0.89
TWX 150501P00081500 P 05/01/15 81.5 0.85 1.02
TWX 150501P00082000 P 05/01/15 82.0 0.99 1.25
TWX 150501P00082500 P 05/01/15 82.5 1.16 1.42
TWX 150501P00083000 P 05/01/15 83.0 1.36 1.62
TWX 150501P00083500 P 05/01/15 83.5 1.59 1.83
TWX 150501P00084000 P 05/01/15 84.0 1.85 2.09
TWX 150501P00084500 P 05/01/15 84.5 2.14 2.36
TWX 150501P00085000 P 05/01/15 85.0 2.46 2.69
TWX 150501P00085500 P 05/01/15 85.5 2.80 3.25
TWX 150501P00086000 P 05/01/15 86.0 2.93 3.65
TWX 150501P00086500 P 05/01/15 86.5 2.82 4.15
TWX 150501P00087000 P 05/01/15 87.0 3.20 4.60
TWX 150501P00087500 P 05/01/15 87.5 3.60 5.00
TWX 150501P00088000 P 05/01/15 88.0 4.00 5.45
TWX 150501P00088500 P 05/01/15 88.5 4.90 5.70
TWX 150501P00089000 P 05/01/15 89.0 5.30 6.25
TWX 150501P00089500 P 05/01/15 89.5 5.70 6.75
TWX 150501P00090000 P 05/01/15 90.0 6.10 7.30
TWX 150501P00090500 P 05/01/15 90.5 6.70 7.75
TWX 150501P00091000 P 05/01/15 91.0 7.20 8.15
TWX 150501P00091500 P 05/01/15 91.5 7.65 8.65
TWX 150501P00092000 P 05/01/15 92.0 8.15 9.15
TWX 150501P00092500 P 05/01/15 92.5 8.65 9.65
TWX 150501P00093000 P 05/01/15 93.0 9.10 10.15
TWX 150501P00094000 P 05/01/15 94.0 10.05 11.15
TWX 150501P00095000 P 05/01/15 95.0 11.10 12.15
TWX 150501P00096000 P 05/01/15 96.0 12.05 13.15
TWX 150501P00100000 P 05/01/15 100.0 15.05 18.25
TWX 150508C00070000 C 05/08/15 70.0 11.60 15.30
TWX 150508C00072000 C 05/08/15 72.0 9.70 13.15
TWX 150508C00072500 C 05/08/15 72.5 9.20 12.80
TWX 150508C00073000 C 05/08/15 73.0 8.65 12.35
TWX 150508C00073500 C 05/08/15 73.5 8.20 12.00
TWX 150508C00074000 C 05/08/15 74.0 7.80 11.55
TWX 150508C00074500 C 05/08/15 74.5 8.20 10.15
TWX 150508C00075000 C 05/08/15 75.0 7.70 9.65
TWX 150508C00075500 C 05/08/15 75.5 7.25 9.35
TWX 150508C00076000 C 05/08/15 76.0 6.95 8.75
TWX 150508C00076500 C 05/08/15 76.5 5.55 8.75
TWX 150508C00077000 C 05/08/15 77.0 6.10 7.60
TWX 150508C00077500 C 05/08/15 77.5 5.70 7.20
TWX 150508C00078000 C 05/08/15 78.0 4.10 7.45
TWX 150508C00078500 C 05/08/15 78.5 4.50 6.95
TWX 150508C00079000 C 05/08/15 79.0 4.15 6.50
TWX 150508C00079500 C 05/08/15 79.5 3.05 6.00
TWX 150508C00080000 C 05/08/15 80.0 3.95 4.75
TWX 150508C00080500 C 05/08/15 80.5 3.70 4.25
TWX 150508C00081000 C 05/08/15 81.0 3.30 3.80
TWX 150508C00081500 C 05/08/15 81.5 2.96 3.45
TWX 150508C00082000 C 05/08/15 82.0 2.61 2.89
TWX 150508C00082500 C 05/08/15 82.5 2.30 2.57
TWX 150508C00083000 C 05/08/15 83.0 2.04 2.28
TWX 150508C00083500 C 05/08/15 83.5 1.78 2.01
TWX 150508C00084000 C 05/08/15 84.0 1.54 1.76
TWX 150508C00084500 C 05/08/15 84.5 1.30 1.53
TWX 150508C00085000 C 05/08/15 85.0 1.09 1.32
TWX 150508C00085500 C 05/08/15 85.5 0.90 1.13
TWX 150508C00086000 C 05/08/15 86.0 0.73 0.96
TWX 150508C00086500 C 05/08/15 86.5 0.60 0.81
TWX 150508C00087000 C 05/08/15 87.0 0.49 0.69
TWX 150508C00087500 C 05/08/15 87.5 0.38 0.72
TWX 150508C00088000 C 05/08/15 88.0 0.24 0.60
TWX 150508C00088500 C 05/08/15 88.5 0.21 0.51
TWX 150508C00089000 C 05/08/15 89.0 0.17 0.50
TWX 150508C00089500 C 05/08/15 89.5 0.12 0.45
TWX 150508C00090000 C 05/08/15 90.0 0.09 0.35
TWX 150508C00090500 C 05/08/15 90.5 0.06 0.36
TWX 150508C00091000 C 05/08/15 91.0 0.05 0.33
TWX 150508C00091500 C 05/08/15 91.5 0.01 0.31
TWX 150508C00092000 C 05/08/15 92.0 0.00 0.29
TWX 150508C00092500 C 05/08/15 92.5 0.00 0.27
TWX 150508C00093000 C 05/08/15 93.0 0.00 0.25
TWX 150508C00094000 C 05/08/15 94.0 0.00 0.24
TWX 150508C00095000 C 05/08/15 95.0 0.00 0.23
TWX 150508C00096000 C 05/08/15 96.0 0.00 0.17
TWX 150508C00100000 C 05/08/15 100.0 0.00 0.16
TWX 150508P00070000 P 05/08/15 70.0 0.00 0.22
TWX 150508P00072000 P 05/08/15 72.0 0.02 0.25
TWX 150508P00072500 P 05/08/15 72.5 0.02 0.28
TWX 150508P00073000 P 05/08/15 73.0 0.03 0.30
TWX 150508P00073500 P 05/08/15 73.5 0.04 0.31
TWX 150508P00074000 P 05/08/15 74.0 0.05 0.33
TWX 150508P00074500 P 05/08/15 74.5 0.06 0.31
TWX 150508P00075000 P 05/08/15 75.0 0.08 0.36
TWX 150508P00075500 P 05/08/15 75.5 0.10 0.39
TWX 150508P00076000 P 05/08/15 76.0 0.11 0.42
TWX 150508P00076500 P 05/08/15 76.5 0.14 0.41
TWX 150508P00077000 P 05/08/15 77.0 0.17 0.49
TWX 150508P00077500 P 05/08/15 77.5 0.20 0.51
TWX 150508P00078000 P 05/08/15 78.0 0.24 0.55
TWX 150508P00078500 P 05/08/15 78.5 0.45 0.61
TWX 150508P00079000 P 05/08/15 79.0 0.50 0.74
TWX 150508P00079500 P 05/08/15 79.5 0.59 0.80
TWX 150508P00080000 P 05/08/15 80.0 0.69 0.88
TWX 150508P00080500 P 05/08/15 80.5 0.79 0.99
TWX 150508P00081000 P 05/08/15 81.0 0.90 1.12
TWX 150508P00081500 P 05/08/15 81.5 1.04 1.26
TWX 150508P00082000 P 05/08/15 82.0 1.17 1.41
TWX 150508P00082500 P 05/08/15 82.5 1.35 1.59
TWX 150508P00083000 P 05/08/15 83.0 1.55 1.89
TWX 150508P00083500 P 05/08/15 83.5 1.77 2.11
TWX 150508P00084000 P 05/08/15 84.0 2.02 2.35
TWX 150508P00084500 P 05/08/15 84.5 2.31 2.61
TWX 150508P00085000 P 05/08/15 85.0 2.61 2.87
TWX 150508P00085500 P 05/08/15 85.5 2.94 3.45
TWX 150508P00086000 P 05/08/15 86.0 3.20 3.90
TWX 150508P00086500 P 05/08/15 86.5 2.35 5.60
TWX 150508P00087000 P 05/08/15 87.0 2.54 5.95
TWX 150508P00087500 P 05/08/15 87.5 3.65 5.15
TWX 150508P00088000 P 05/08/15 88.0 3.75 6.80
TWX 150508P00088500 P 05/08/15 88.5 3.85 7.00
TWX 150508P00089000 P 05/08/15 89.0 5.00 6.50
TWX 150508P00089500 P 05/08/15 89.5 4.75 8.25
TWX 150508P00090000 P 05/08/15 90.0 5.15 8.60
TWX 150508P00090500 P 05/08/15 90.5 5.65 9.25
TWX 150508P00091000 P 05/08/15 91.0 6.10 9.65
TWX 150508P00091500 P 05/08/15 91.5 6.60 10.20
TWX 150508P00092000 P 05/08/15 92.0 7.05 10.65
TWX 150508P00092500 P 05/08/15 92.5 7.50 11.00
TWX 150508P00093000 P 05/08/15 93.0 8.00 11.65
TWX 150508P00094000 P 05/08/15 94.0 9.05 12.65
TWX 150508P00095000 P 05/08/15 95.0 10.05 13.65
TWX 150508P00096000 P 05/08/15 96.0 11.15 14.65
TWX 150508P00100000 P 05/08/15 100.0 14.75 18.75
TWX 150515C00045000 C 05/15/15 45.0 37.60 38.90
TWX 150515C00047500 C 05/15/15 47.5 33.95 37.75
TWX 150515C00050000 C 05/15/15 50.0 31.70 35.25
TWX 150515C00055000 C 05/15/15 55.0 26.60 30.25
TWX 150515C00060000 C 05/15/15 60.0 23.00 25.10
TWX 150515C00065000 C 05/15/15 65.0 17.90 18.95
TWX 150515C00070000 C 05/15/15 70.0 12.90 15.20
TWX 150515C00075000 C 05/15/15 75.0 8.25 9.10
TWX 150515C00077500 C 05/15/15 77.5 6.30 6.85
TWX 150515C00080000 C 05/15/15 80.0 4.20 4.70
TWX 150515C00082500 C 05/15/15 82.5 2.49 2.83
TWX 150515C00085000 C 05/15/15 85.0 1.37 1.56
TWX 150515C00087500 C 05/15/15 87.5 0.60 0.74
TWX 150515C00090000 C 05/15/15 90.0 0.18 0.30
TWX 150515C00092500 C 05/15/15 92.5 0.04 0.14
TWX 150515C00095000 C 05/15/15 95.0 0.00 0.10
TWX 150515C00097500 C 05/15/15 97.5 0.00 0.35
TWX 150515C00100000 C 05/15/15 100.0 0.00 0.23
TWX 150515C00105000 C 05/15/15 105.0 0.00 0.22
TWX 150515C00110000 C 05/15/15 110.0 0.00 0.22
TWX 150515C00115000 C 05/15/15 115.0 0.00 0.22
TWX 150515C00120000 C 05/15/15 120.0 0.00 0.22
TWX 150515C00125000 C 05/15/15 125.0 0.00 0.22
TWX 150515C00130000 C 05/15/15 130.0 0.00 0.09
TWX 150515P00045000 P 05/15/15 45.0 0.00 0.04
TWX 150515P00047500 P 05/15/15 47.5 0.00 0.04
TWX 150515P00050000 P 05/15/15 50.0 0.00 0.05
TWX 150515P00055000 P 05/15/15 55.0 0.00 0.06
TWX 150515P00060000 P 05/15/15 60.0 0.00 0.08
TWX 150515P00065000 P 05/15/15 65.0 0.00 0.13
TWX 150515P00070000 P 05/15/15 70.0 0.04 0.19
TWX 150515P00075000 P 05/15/15 75.0 0.17 0.35
TWX 150515P00077500 P 05/15/15 77.5 0.42 0.55
TWX 150515P00080000 P 05/15/15 80.0 0.84 1.03
TWX 150515P00082500 P 05/15/15 82.5 1.62 1.81
TWX 150515P00085000 P 05/15/15 85.0 2.73 3.05
TWX 150515P00087500 P 05/15/15 87.5 4.35 4.80
TWX 150515P00090000 P 05/15/15 90.0 5.90 7.10
TWX 150515P00092500 P 05/15/15 92.5 8.55 9.60
TWX 150515P00095000 P 05/15/15 95.0 9.95 12.15
TWX 150515P00097500 P 05/15/15 97.5 13.45 15.75
TWX 150515P00100000 P 05/15/15 100.0 15.55 18.35
TWX 150515P00105000 P 05/15/15 105.0 20.95 23.35
TWX 150515P00110000 P 05/15/15 110.0 25.95 28.35
TWX 150515P00115000 P 05/15/15 115.0 30.95 33.35
TWX 150515P00120000 P 05/15/15 120.0 35.95 38.35
TWX 150515P00125000 P 05/15/15 125.0 40.95 43.35
TWX 150515P00130000 P 05/15/15 130.0 44.75 48.55
TWX 150522C00060000 C 05/22/15 60.0 21.45 25.40
TWX 150522C00065000 C 05/22/15 65.0 16.65 20.30
TWX 150522C00070000 C 05/22/15 70.0 11.70 15.35
TWX 150522C00072000 C 05/22/15 72.0 9.60 13.40
TWX 150522C00072500 C 05/22/15 72.5 9.30 12.90
TWX 150522C00073000 C 05/22/15 73.0 8.65 12.40
TWX 150522C00073500 C 05/22/15 73.5 8.35 11.95
TWX 150522C00074000 C 05/22/15 74.0 7.80 11.70
TWX 150522C00074500 C 05/22/15 74.5 7.30 11.20
TWX 150522C00075000 C 05/22/15 75.0 8.05 9.80
TWX 150522C00075500 C 05/22/15 75.5 7.75 9.30
TWX 150522C00076000 C 05/22/15 76.0 7.20 8.75
TWX 150522C00076500 C 05/22/15 76.5 6.75 8.30
TWX 150522C00077000 C 05/22/15 77.0 6.25 7.85
TWX 150522C00077500 C 05/22/15 77.5 5.90 7.45
TWX 150522C00078000 C 05/22/15 78.0 5.40 7.00
TWX 150522C00078500 C 05/22/15 78.5 5.10 6.50
TWX 150522C00079000 C 05/22/15 79.0 4.70 6.10
TWX 150522C00079500 C 05/22/15 79.5 4.30 5.60
TWX 150522C00080000 C 05/22/15 80.0 4.30 5.30
TWX 150522C00080500 C 05/22/15 80.5 3.95 4.80
TWX 150522C00081000 C 05/22/15 81.0 3.55 4.10
TWX 150522C00081500 C 05/22/15 81.5 3.25 3.80
TWX 150522C00082000 C 05/22/15 82.0 3.00 3.35
TWX 150522C00082500 C 05/22/15 82.5 2.65 3.05
TWX 150522C00083000 C 05/22/15 83.0 2.40 2.74
TWX 150522C00083500 C 05/22/15 83.5 2.11 2.42
TWX 150522C00084000 C 05/22/15 84.0 1.86 2.15
TWX 150522C00084500 C 05/22/15 84.5 1.62 1.92
TWX 150522C00085000 C 05/22/15 85.0 1.43 1.75
TWX 150522C00085500 C 05/22/15 85.5 1.01 1.48
TWX 150522C00086000 C 05/22/15 86.0 0.94 1.30
TWX 150522C00086500 C 05/22/15 86.5 0.79 1.14
TWX 150522C00087000 C 05/22/15 87.0 0.72 1.04
TWX 150522C00087500 C 05/22/15 87.5 0.59 0.96
TWX 150522C00088000 C 05/22/15 88.0 0.48 0.84
TWX 150522C00088500 C 05/22/15 88.5 0.37 0.72
TWX 150522C00089000 C 05/22/15 89.0 0.30 0.62
TWX 150522C00089500 C 05/22/15 89.5 0.24 0.54
TWX 150522C00090000 C 05/22/15 90.0 0.21 0.46
TWX 150522C00090500 C 05/22/15 90.5 0.17 0.48
TWX 150522C00091000 C 05/22/15 91.0 0.13 0.40
TWX 150522C00091500 C 05/22/15 91.5 0.10 0.36
TWX 150522C00092000 C 05/22/15 92.0 0.06 0.33
TWX 150522C00092500 C 05/22/15 92.5 0.04 0.30
TWX 150522C00095000 C 05/22/15 95.0 0.00 0.23
TWX 150522P00060000 P 05/22/15 60.0 0.00 0.20
TWX 150522P00065000 P 05/22/15 65.0 0.00 0.23
TWX 150522P00070000 P 05/22/15 70.0 0.04 0.30
TWX 150522P00072000 P 05/22/15 72.0 0.07 0.29
TWX 150522P00072500 P 05/22/15 72.5 0.09 0.32
TWX 150522P00073000 P 05/22/15 73.0 0.10 0.34
TWX 150522P00073500 P 05/22/15 73.5 0.12 0.37
TWX 150522P00074000 P 05/22/15 74.0 0.14 0.39
TWX 150522P00074500 P 05/22/15 74.5 0.16 0.44
TWX 150522P00075000 P 05/22/15 75.0 0.19 0.44
TWX 150522P00075500 P 05/22/15 75.5 0.22 0.51
TWX 150522P00076000 P 05/22/15 76.0 0.25 0.56
TWX 150522P00076500 P 05/22/15 76.5 0.29 0.58
TWX 150522P00077000 P 05/22/15 77.0 0.33 0.63
TWX 150522P00077500 P 05/22/15 77.5 0.46 0.69
TWX 150522P00078000 P 05/22/15 78.0 0.61 0.80
TWX 150522P00078500 P 05/22/15 78.5 0.68 0.86
TWX 150522P00079000 P 05/22/15 79.0 0.77 1.01
TWX 150522P00079500 P 05/22/15 79.5 0.86 1.07
TWX 150522P00080000 P 05/22/15 80.0 0.97 1.22
TWX 150522P00080500 P 05/22/15 80.5 1.09 1.35
TWX 150522P00081000 P 05/22/15 81.0 1.20 1.52
TWX 150522P00081500 P 05/22/15 81.5 1.36 1.68
TWX 150522P00082000 P 05/22/15 82.0 1.51 1.85
TWX 150522P00082500 P 05/22/15 82.5 1.70 2.03
TWX 150522P00083000 P 05/22/15 83.0 1.89 2.22
TWX 150522P00083500 P 05/22/15 83.5 2.12 2.44
TWX 150522P00084000 P 05/22/15 84.0 2.34 2.67
TWX 150522P00084500 P 05/22/15 84.5 2.54 2.97
TWX 150522P00085000 P 05/22/15 85.0 2.87 3.30
TWX 150522P00085500 P 05/22/15 85.5 3.15 3.80
TWX 150522P00086000 P 05/22/15 86.0 3.50 4.25
TWX 150522P00086500 P 05/22/15 86.5 3.80 4.65
TWX 150522P00087000 P 05/22/15 87.0 4.00 5.05
TWX 150522P00087500 P 05/22/15 87.5 4.40 5.50
TWX 150522P00088000 P 05/22/15 88.0 4.35 5.75
TWX 150522P00088500 P 05/22/15 88.5 4.80 6.15
TWX 150522P00089000 P 05/22/15 89.0 5.05 6.60
TWX 150522P00089500 P 05/22/15 89.5 5.55 7.05
TWX 150522P00090000 P 05/22/15 90.0 5.90 7.65
TWX 150522P00090500 P 05/22/15 90.5 6.40 8.25
TWX 150522P00091000 P 05/22/15 91.0 6.85 8.90
TWX 150522P00091500 P 05/22/15 91.5 7.35 9.30
TWX 150522P00092000 P 05/22/15 92.0 7.80 9.70
TWX 150522P00092500 P 05/22/15 92.5 7.65 11.15
TWX 150522P00095000 P 05/22/15 95.0 9.95 13.65
TWX 150529C00074000 C 05/29/15 74.0 7.75 11.60
TWX 150529C00075000 C 05/29/15 75.0 8.15 9.80
TWX 150529C00076000 C 05/29/15 76.0 7.25 8.75
TWX 150529C00076500 C 05/29/15 76.5 6.90 8.40
TWX 150529C00077000 C 05/29/15 77.0 6.60 8.00
TWX 150529C00077500 C 05/29/15 77.5 5.95 7.45
TWX 150529C00078000 C 05/29/15 78.0 5.70 6.90
TWX 150529C00078500 C 05/29/15 78.5 5.15 6.55
TWX 150529C00079000 C 05/29/15 79.0 4.75 6.15
TWX 150529C00079500 C 05/29/15 79.5 4.60 5.65
TWX 150529C00080000 C 05/29/15 80.0 4.35 5.30
TWX 150529C00080500 C 05/29/15 80.5 4.00 4.80
TWX 150529C00081000 C 05/29/15 81.0 3.75 4.50
TWX 150529C00081500 C 05/29/15 81.5 3.40 3.75
TWX 150529C00082000 C 05/29/15 82.0 3.05 3.45
TWX 150529C00082500 C 05/29/15 82.5 2.75 3.15
TWX 150529C00083000 C 05/29/15 83.0 2.44 2.84
TWX 150529C00083500 C 05/29/15 83.5 2.17 2.53
TWX 150529C00084000 C 05/29/15 84.0 1.95 2.26
TWX 150529C00084500 C 05/29/15 84.5 1.67 2.03
TWX 150529C00085000 C 05/29/15 85.0 1.44 1.79
TWX 150529C00085500 C 05/29/15 85.5 1.26 1.58
TWX 150529C00086000 C 05/29/15 86.0 1.06 1.40
TWX 150529C00086500 C 05/29/15 86.5 0.93 1.23
TWX 150529C00087000 C 05/29/15 87.0 0.74 1.06
TWX 150529C00087500 C 05/29/15 87.5 0.64 1.00
TWX 150529C00088000 C 05/29/15 88.0 0.51 0.92
TWX 150529C00088500 C 05/29/15 88.5 0.45 0.81
TWX 150529C00089000 C 05/29/15 89.0 0.38 0.69
TWX 150529C00089500 C 05/29/15 89.5 0.31 0.61
TWX 150529C00090000 C 05/29/15 90.0 0.23 0.40
TWX 150529C00090500 C 05/29/15 90.5 0.21 0.46
TWX 150529C00091000 C 05/29/15 91.0 0.17 0.43
TWX 150529C00091500 C 05/29/15 91.5 0.13 0.43
TWX 150529C00092000 C 05/29/15 92.0 0.10 0.40
TWX 150529C00092500 C 05/29/15 92.5 0.07 0.36
TWX 150529C00095000 C 05/29/15 95.0 0.01 0.26
TWX 150529P00074000 P 05/29/15 74.0 0.19 0.45
TWX 150529P00075000 P 05/29/15 75.0 0.25 0.52
TWX 150529P00076000 P 05/29/15 76.0 0.45 0.61
TWX 150529P00076500 P 05/29/15 76.5 0.37 0.72
TWX 150529P00077000 P 05/29/15 77.0 0.57 0.77
TWX 150529P00077500 P 05/29/15 77.5 0.66 0.85
TWX 150529P00078000 P 05/29/15 78.0 0.72 0.98
TWX 150529P00078500 P 05/29/15 78.5 0.84 1.03
TWX 150529P00079000 P 05/29/15 79.0 0.93 1.20
TWX 150529P00079500 P 05/29/15 79.5 1.02 1.32
TWX 150529P00080000 P 05/29/15 80.0 1.14 1.42
TWX 150529P00080500 P 05/29/15 80.5 1.29 1.58
TWX 150529P00081000 P 05/29/15 81.0 1.44 1.72
TWX 150529P00081500 P 05/29/15 81.5 1.60 1.94
TWX 150529P00082000 P 05/29/15 82.0 1.75 2.10
TWX 150529P00082500 P 05/29/15 82.5 1.95 2.31
TWX 150529P00083000 P 05/29/15 83.0 2.16 2.54
TWX 150529P00083500 P 05/29/15 83.5 2.39 2.74
TWX 150529P00084000 P 05/29/15 84.0 2.66 2.97
TWX 150529P00084500 P 05/29/15 84.5 2.89 3.30
TWX 150529P00085000 P 05/29/15 85.0 3.15 3.55
TWX 150529P00085500 P 05/29/15 85.5 3.50 4.20
TWX 150529P00086000 P 05/29/15 86.0 3.80 4.55
TWX 150529P00086500 P 05/29/15 86.5 4.05 4.95
TWX 150529P00087000 P 05/29/15 87.0 4.00 5.25
TWX 150529P00087500 P 05/29/15 87.5 4.80 5.65
TWX 150529P00088000 P 05/29/15 88.0 4.75 6.10
TWX 150529P00088500 P 05/29/15 88.5 5.05 6.50
TWX 150529P00089000 P 05/29/15 89.0 5.40 6.95
TWX 150529P00089500 P 05/29/15 89.5 5.90 7.40
TWX 150529P00090000 P 05/29/15 90.0 6.35 7.80
TWX 150529P00090500 P 05/29/15 90.5 6.75 8.45
TWX 150529P00091000 P 05/29/15 91.0 7.05 9.05
TWX 150529P00091500 P 05/29/15 91.5 7.50 9.40
TWX 150529P00092000 P 05/29/15 92.0 7.95 9.90
TWX 150529P00092500 P 05/29/15 92.5 7.90 11.55
TWX 150529P00095000 P 05/29/15 95.0 10.45 14.00
TWX 150717C00047500 C 07/17/15 47.5 35.40 37.25
TWX 150717C00050000 C 07/17/15 50.0 31.70 35.10
TWX 150717C00055000 C 07/17/15 55.0 26.80 30.15
TWX 150717C00060000 C 07/17/15 60.0 21.75 25.25
TWX 150717C00065000 C 07/17/15 65.0 17.80 19.70
TWX 150717C00070000 C 07/17/15 70.0 13.25 14.20
TWX 150717C00072500 C 07/17/15 72.5 11.30 11.85
TWX 150717C00075000 C 07/17/15 75.0 9.05 9.55
TWX 150717C00077500 C 07/17/15 77.5 6.95 7.45
TWX 150717C00080000 C 07/17/15 80.0 5.10 5.65
TWX 150717C00082500 C 07/17/15 82.5 3.60 4.00
TWX 150717C00085000 C 07/17/15 85.0 2.36 2.62
TWX 150717C00087500 C 07/17/15 87.5 1.42 1.77
TWX 150717C00090000 C 07/17/15 90.0 0.86 1.04
TWX 150717C00092500 C 07/17/15 92.5 0.39 0.64
TWX 150717C00095000 C 07/17/15 95.0 0.22 0.41
TWX 150717C00100000 C 07/17/15 100.0 0.05 0.17
TWX 150717C00105000 C 07/17/15 105.0 0.00 0.10
TWX 150717P00047500 P 07/17/15 47.5 0.01 0.09
TWX 150717P00050000 P 07/17/15 50.0 0.03 0.11
TWX 150717P00055000 P 07/17/15 55.0 0.01 0.18
TWX 150717P00060000 P 07/17/15 60.0 0.05 0.26
TWX 150717P00065000 P 07/17/15 65.0 0.10 0.38
TWX 150717P00070000 P 07/17/15 70.0 0.32 0.54
TWX 150717P00072500 P 07/17/15 72.5 0.54 0.75
TWX 150717P00075000 P 07/17/15 75.0 0.88 1.08
TWX 150717P00077500 P 07/17/15 77.5 1.35 1.59
TWX 150717P00080000 P 07/17/15 80.0 2.01 2.25
TWX 150717P00082500 P 07/17/15 82.5 2.91 3.35
TWX 150717P00085000 P 07/17/15 85.0 4.15 4.60
TWX 150717P00087500 P 07/17/15 87.5 5.65 6.25
TWX 150717P00090000 P 07/17/15 90.0 7.55 8.10
TWX 150717P00092500 P 07/17/15 92.5 9.60 10.10
TWX 150717P00095000 P 07/17/15 95.0 11.55 12.55
TWX 150717P00100000 P 07/17/15 100.0 15.30 18.65
TWX 150717P00105000 P 07/17/15 105.0 21.15 22.65
TWX 151016C00047500 C 10/16/15 47.5 34.45 37.20
TWX 151016C00050000 C 10/16/15 50.0 31.40 35.30
TWX 151016C00055000 C 10/16/15 55.0 26.55 30.30
TWX 151016C00060000 C 10/16/15 60.0 21.45 25.40
TWX 151016C00065000 C 10/16/15 65.0 18.25 20.10
TWX 151016C00070000 C 10/16/15 70.0 14.10 14.80
TWX 151016C00075000 C 10/16/15 75.0 9.85 10.50
TWX 151016C00077500 C 10/16/15 77.5 8.00 8.65
TWX 151016C00080000 C 10/16/15 80.0 6.35 6.90
TWX 151016C00082500 C 10/16/15 82.5 5.00 5.50
TWX 151016C00085000 C 10/16/15 85.0 3.80 4.25
TWX 151016C00087500 C 10/16/15 87.5 2.78 3.15
TWX 151016C00090000 C 10/16/15 90.0 2.05 2.31
TWX 151016C00092500 C 10/16/15 92.5 1.33 1.79
TWX 151016C00095000 C 10/16/15 95.0 0.90 1.30
TWX 151016C00100000 C 10/16/15 100.0 0.36 0.66
TWX 151016C00105000 C 10/16/15 105.0 0.16 0.28
TWX 151016C00110000 C 10/16/15 110.0 0.02 0.16
TWX 151016C00115000 C 10/16/15 115.0 0.01 0.10
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.13
TWX 151016P00047500 P 10/16/15 47.5 0.04 0.23
TWX 151016P00050000 P 10/16/15 50.0 0.06 0.26
TWX 151016P00055000 P 10/16/15 55.0 0.11 0.37
TWX 151016P00060000 P 10/16/15 60.0 0.23 0.45
TWX 151016P00065000 P 10/16/15 65.0 0.49 0.93
TWX 151016P00070000 P 10/16/15 70.0 1.06 1.29
TWX 151016P00075000 P 10/16/15 75.0 2.03 2.29
TWX 151016P00077500 P 10/16/15 77.5 2.72 2.94
TWX 151016P00080000 P 10/16/15 80.0 3.55 3.95
TWX 151016P00082500 P 10/16/15 82.5 4.55 5.05
TWX 151016P00085000 P 10/16/15 85.0 5.85 6.35
TWX 151016P00087500 P 10/16/15 87.5 7.30 7.90
TWX 151016P00090000 P 10/16/15 90.0 8.90 9.55
TWX 151016P00092500 P 10/16/15 92.5 10.75 11.50
TWX 151016P00095000 P 10/16/15 95.0 12.75 13.50
TWX 151016P00100000 P 10/16/15 100.0 16.40 18.00
TWX 151016P00105000 P 10/16/15 105.0 20.50 24.00
TWX 151016P00110000 P 10/16/15 110.0 25.35 28.90
TWX 151016P00115000 P 10/16/15 115.0 30.35 33.85
TWX 151016P00120000 P 10/16/15 120.0 36.00 38.25
TWX 160115C00035000 C 01/15/16 35.0 46.35 50.10
TWX 160115C00037500 C 01/15/16 37.5 43.85 47.70
TWX 160115C00040000 C 01/15/16 40.0 41.50 45.15
TWX 160115C00042500 C 01/15/16 42.5 38.85 42.70
TWX 160115C00045000 C 01/15/16 45.0 36.45 40.15
TWX 160115C00047500 C 01/15/16 47.5 33.80 37.75
TWX 160115C00050000 C 01/15/16 50.0 31.40 35.25
TWX 160115C00055000 C 01/15/16 55.0 26.80 30.40
TWX 160115C00060000 C 01/15/16 60.0 23.10 25.30
TWX 160115C00062500 C 01/15/16 62.5 20.55 22.60
TWX 160115C00065000 C 01/15/16 65.0 18.95 19.70
TWX 160115C00067500 C 01/15/16 67.5 16.70 17.60
TWX 160115C00070000 C 01/15/16 70.0 14.60 15.55
TWX 160115C00072500 C 01/15/16 72.5 12.60 13.35
TWX 160115C00075000 C 01/15/16 75.0 10.75 11.50
TWX 160115C00077500 C 01/15/16 77.5 9.20 9.85
TWX 160115C00080000 C 01/15/16 80.0 7.65 8.30
TWX 160115C00082500 C 01/15/16 82.5 6.20 6.80
TWX 160115C00085000 C 01/15/16 85.0 5.05 5.50
TWX 160115C00087500 C 01/15/16 87.5 3.90 4.45
TWX 160115C00090000 C 01/15/16 90.0 3.00 3.55
TWX 160115C00092500 C 01/15/16 92.5 2.35 2.75
TWX 160115C00095000 C 01/15/16 95.0 1.80 2.20
TWX 160115C00100000 C 01/15/16 100.0 0.91 1.30
TWX 160115C00105000 C 01/15/16 105.0 0.66 0.73
TWX 160115C00110000 C 01/15/16 110.0 0.18 0.42
TWX 160115C00115000 C 01/15/16 115.0 0.07 0.29
TWX 160115C00120000 C 01/15/16 120.0 0.01 0.17
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.16
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.19
TWX 160115P00040000 P 01/15/16 40.0 0.04 0.24
TWX 160115P00042500 P 01/15/16 42.5 0.03 0.28
TWX 160115P00045000 P 01/15/16 45.0 0.04 0.32
TWX 160115P00047500 P 01/15/16 47.5 0.07 0.40
TWX 160115P00050000 P 01/15/16 50.0 0.14 0.50
TWX 160115P00055000 P 01/15/16 55.0 0.28 0.70
TWX 160115P00060000 P 01/15/16 60.0 0.78 1.02
TWX 160115P00062500 P 01/15/16 62.5 1.00 1.18
TWX 160115P00065000 P 01/15/16 65.0 1.29 1.48
TWX 160115P00067500 P 01/15/16 67.5 1.65 1.88
TWX 160115P00070000 P 01/15/16 70.0 2.10 2.35
TWX 160115P00072500 P 01/15/16 72.5 2.59 2.98
TWX 160115P00075000 P 01/15/16 75.0 3.25 3.60
TWX 160115P00077500 P 01/15/16 77.5 4.05 4.45
TWX 160115P00080000 P 01/15/16 80.0 4.95 5.50
TWX 160115P00082500 P 01/15/16 82.5 6.10 6.60
TWX 160115P00085000 P 01/15/16 85.0 7.30 7.95
TWX 160115P00087500 P 01/15/16 87.5 8.70 9.40
TWX 160115P00090000 P 01/15/16 90.0 10.30 10.95
TWX 160115P00092500 P 01/15/16 92.5 12.00 12.65
TWX 160115P00095000 P 01/15/16 95.0 13.85 14.70
TWX 160115P00100000 P 01/15/16 100.0 18.05 18.75
TWX 160115P00105000 P 01/15/16 105.0 22.10 24.70
TWX 160115P00110000 P 01/15/16 110.0 26.90 29.60
TWX 160115P00115000 P 01/15/16 115.0 30.60 34.40
TWX 160115P00120000 P 01/15/16 120.0 35.50 39.40
TWX 170120C00037500 C 01/20/17 37.5 43.55 48.30
TWX 170120C00040000 C 01/20/17 40.0 41.05 45.80
TWX 170120C00042500 C 01/20/17 42.5 38.55 43.30
TWX 170120C00045000 C 01/20/17 45.0 36.05 40.80
TWX 170120C00047500 C 01/20/17 47.5 33.60 38.35
TWX 170120C00050000 C 01/20/17 50.0 31.10 35.90
TWX 170120C00055000 C 01/20/17 55.0 27.55 30.65
TWX 170120C00060000 C 01/20/17 60.0 23.80 25.75
TWX 170120C00065000 C 01/20/17 65.0 19.60 21.70
TWX 170120C00067500 C 01/20/17 67.5 17.90 19.15
TWX 170120C00070000 C 01/20/17 70.0 16.10 17.35
TWX 170120C00072500 C 01/20/17 72.5 14.40 15.65
TWX 170120C00075000 C 01/20/17 75.0 12.90 14.05
TWX 170120C00077500 C 01/20/17 77.5 11.35 12.55
TWX 170120C00080000 C 01/20/17 80.0 9.20 12.20
TWX 170120C00082500 C 01/20/17 82.5 8.75 10.30
TWX 170120C00085000 C 01/20/17 85.0 7.55 8.65
TWX 170120C00087500 C 01/20/17 87.5 6.45 7.55
TWX 170120C00090000 C 01/20/17 90.0 5.55 6.55
TWX 170120C00092500 C 01/20/17 92.5 4.35 5.70
TWX 170120C00095000 C 01/20/17 95.0 3.90 4.95
TWX 170120C00100000 C 01/20/17 100.0 2.66 3.70
TWX 170120C00105000 C 01/20/17 105.0 1.85 2.85
TWX 170120C00110000 C 01/20/17 110.0 1.11 1.90
TWX 170120C00115000 C 01/20/17 115.0 0.68 1.31
TWX 170120C00120000 C 01/20/17 120.0 0.40 1.00
TWX 170120C00125000 C 01/20/17 125.0 0.26 0.96
TWX 170120P00037500 P 01/20/17 37.5 0.03 0.73
TWX 170120P00040000 P 01/20/17 40.0 0.11 0.86
TWX 170120P00042500 P 01/20/17 42.5 0.21 1.00
TWX 170120P00045000 P 01/20/17 45.0 0.33 1.00
TWX 170120P00047500 P 01/20/17 47.5 0.49 1.05
TWX 170120P00050000 P 01/20/17 50.0 0.67 1.23
TWX 170120P00055000 P 01/20/17 55.0 1.15 2.00
TWX 170120P00060000 P 01/20/17 60.0 1.85 2.62
TWX 170120P00065000 P 01/20/17 65.0 2.62 3.65
TWX 170120P00067500 P 01/20/17 67.5 3.30 4.35
TWX 170120P00070000 P 01/20/17 70.0 3.90 5.10
TWX 170120P00072500 P 01/20/17 72.5 4.70 5.90
TWX 170120P00075000 P 01/20/17 75.0 5.55 6.85
TWX 170120P00077500 P 01/20/17 77.5 6.50 7.80
TWX 170120P00080000 P 01/20/17 80.0 7.70 8.95
TWX 170120P00082500 P 01/20/17 82.5 8.90 10.15
TWX 170120P00085000 P 01/20/17 85.0 10.15 11.50
TWX 170120P00087500 P 01/20/17 87.5 11.50 12.90
TWX 170120P00090000 P 01/20/17 90.0 12.95 14.40
TWX 170120P00092500 P 01/20/17 92.5 14.55 16.05
TWX 170120P00095000 P 01/20/17 95.0 16.25 17.80
TWX 170120P00100000 P 01/20/17 100.0 19.90 21.45
TWX 170120P00105000 P 01/20/17 105.0 23.95 25.45
TWX 170120P00110000 P 01/20/17 110.0 28.20 29.70
TWX 170120P00115000 P 01/20/17 115.0 32.20 35.05
TWX 170120P00120000 P 01/20/17 120.0 36.25 39.90
TWX 170120P00125000 P 01/20/17 125.0 40.50 45.00

OPRA data is delayed 15 minutes.