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 (2014-11-07)Premium Content

Time Warner (TWX)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 141128C00060000 C 11/28/14 60.0 20.50 24.60
TWX 141128C00065000 C 11/28/14 65.0 15.20 18.20
TWX 141128C00065500 C 11/28/14 65.5 14.80 17.70
TWX 141128C00066000 C 11/28/14 66.0 14.25 17.20
TWX 141128C00066500 C 11/28/14 66.5 13.80 16.90
TWX 141128C00067000 C 11/28/14 67.0 13.30 16.40
TWX 141128C00067500 C 11/28/14 67.5 12.80 15.85
TWX 141128C00068000 C 11/28/14 68.0 12.35 15.35
TWX 141128C00068500 C 11/28/14 68.5 11.85 14.85
TWX 141128C00069000 C 11/28/14 69.0 11.35 14.00
TWX 141128C00069500 C 11/28/14 69.5 10.85 13.50
TWX 141128C00070000 C 11/28/14 70.0 10.40 13.00
TWX 141128C00070500 C 11/28/14 70.5 9.85 12.50
TWX 141128C00071000 C 11/28/14 71.0 9.35 12.00
TWX 141128C00071500 C 11/28/14 71.5 8.85 12.00
TWX 141128C00072000 C 11/28/14 72.0 8.35 11.00
TWX 141128C00072500 C 11/28/14 72.5 7.95 11.25
TWX 141128C00073000 C 11/28/14 73.0 7.45 10.10
TWX 141128C00073500 C 11/28/14 73.5 7.30 9.55
TWX 141128C00074000 C 11/28/14 74.0 6.80 9.05
TWX 141128C00074500 C 11/28/14 74.5 6.30 8.75
TWX 141128C00075000 C 11/28/14 75.0 5.95 8.00
TWX 141128C00076000 C 11/28/14 76.0 5.95 7.00
TWX 141128C00077000 C 11/28/14 77.0 4.90 6.00
TWX 141128C00078000 C 11/28/14 78.0 3.90 5.00
TWX 141128C00079000 C 11/28/14 79.0 2.20 4.00
TWX 141128C00080000 C 11/28/14 80.0 2.37 2.96
TWX 141128C00081000 C 11/28/14 81.0 1.45 1.99
TWX 141128C00082000 C 11/28/14 82.0 0.62 1.05
TWX 141128C00083000 C 11/28/14 83.0 0.16 0.34
TWX 141128C00084000 C 11/28/14 84.0 0.00 0.25
TWX 141128C00085000 C 11/28/14 85.0 0.00 0.38
TWX 141128C00086000 C 11/28/14 86.0 0.00 0.38
TWX 141128C00087000 C 11/28/14 87.0 0.00 0.38
TWX 141128C00088000 C 11/28/14 88.0 0.00 0.50
TWX 141128C00089000 C 11/28/14 89.0 0.00 0.50
TWX 141128C00090000 C 11/28/14 90.0 0.00 0.50
TWX 141128C00091000 C 11/28/14 91.0 0.00 0.50
TWX 141128C00092000 C 11/28/14 92.0 0.00 0.50
TWX 141128C00093000 C 11/28/14 93.0 0.00 0.50
TWX 141128C00094000 C 11/28/14 94.0 0.00 0.50
TWX 141128C00095000 C 11/28/14 95.0 0.00 0.36
TWX 141128C00096000 C 11/28/14 96.0 0.00 0.50
TWX 141128C00100000 C 11/28/14 100.0 0.00 0.50
TWX 141128P00060000 P 11/28/14 60.0 0.00 0.14
TWX 141128P00065000 P 11/28/14 65.0 0.00 0.36
TWX 141128P00065500 P 11/28/14 65.5 0.00 0.38
TWX 141128P00066000 P 11/28/14 66.0 0.00 0.41
TWX 141128P00066500 P 11/28/14 66.5 0.00 0.50
TWX 141128P00067000 P 11/28/14 67.0 0.00 0.38
TWX 141128P00067500 P 11/28/14 67.5 0.00 0.38
TWX 141128P00068000 P 11/28/14 68.0 0.00 0.50
TWX 141128P00068500 P 11/28/14 68.5 0.00 0.38
TWX 141128P00069000 P 11/28/14 69.0 0.00 0.50
TWX 141128P00069500 P 11/28/14 69.5 0.00 0.38
TWX 141128P00070000 P 11/28/14 70.0 0.00 0.22
TWX 141128P00070500 P 11/28/14 70.5 0.00 0.38
TWX 141128P00071000 P 11/28/14 71.0 0.00 0.38
TWX 141128P00071500 P 11/28/14 71.5 0.00 0.50
TWX 141128P00072000 P 11/28/14 72.0 0.00 0.50
TWX 141128P00072500 P 11/28/14 72.5 0.00 0.36
TWX 141128P00073000 P 11/28/14 73.0 0.00 0.50
TWX 141128P00073500 P 11/28/14 73.5 0.00 0.50
TWX 141128P00074000 P 11/28/14 74.0 0.00 0.50
TWX 141128P00074500 P 11/28/14 74.5 0.00 0.50
TWX 141128P00075000 P 11/28/14 75.0 0.00 0.10
TWX 141128P00076000 P 11/28/14 76.0 0.00 0.50
TWX 141128P00077000 P 11/28/14 77.0 0.01 0.13
TWX 141128P00078000 P 11/28/14 78.0 0.00 0.31
TWX 141128P00079000 P 11/28/14 79.0 0.01 0.23
TWX 141128P00080000 P 11/28/14 80.0 0.02 0.19
TWX 141128P00081000 P 11/28/14 81.0 0.04 0.14
TWX 141128P00082000 P 11/28/14 82.0 0.17 0.34
TWX 141128P00083000 P 11/28/14 83.0 0.69 0.91
TWX 141128P00084000 P 11/28/14 84.0 1.17 2.21
TWX 141128P00085000 P 11/28/14 85.0 2.09 2.71
TWX 141128P00086000 P 11/28/14 86.0 3.05 3.75
TWX 141128P00087000 P 11/28/14 87.0 4.00 4.75
TWX 141128P00088000 P 11/28/14 88.0 4.75 6.00
TWX 141128P00089000 P 11/28/14 89.0 5.35 7.35
TWX 141128P00090000 P 11/28/14 90.0 6.55 8.25
TWX 141128P00091000 P 11/28/14 91.0 7.50 9.95
TWX 141128P00092000 P 11/28/14 92.0 8.10 11.45
TWX 141128P00093000 P 11/28/14 93.0 9.10 12.20
TWX 141128P00094000 P 11/28/14 94.0 9.30 12.80
TWX 141128P00095000 P 11/28/14 95.0 10.05 14.35
TWX 141128P00096000 P 11/28/14 96.0 11.50 15.50
TWX 141128P00100000 P 11/28/14 100.0 16.50 19.15
TWX 141205C00060000 C 12/05/14 60.0 20.40 24.25
TWX 141205C00065000 C 12/05/14 65.0 15.15 18.35
TWX 141205C00066000 C 12/05/14 66.0 14.30 18.35
TWX 141205C00067000 C 12/05/14 67.0 13.05 16.80
TWX 141205C00067500 C 12/05/14 67.5 12.85 16.10
TWX 141205C00068000 C 12/05/14 68.0 12.35 15.75
TWX 141205C00068500 C 12/05/14 68.5 11.80 14.85
TWX 141205C00069000 C 12/05/14 69.0 11.30 14.35
TWX 141205C00069500 C 12/05/14 69.5 10.85 13.85
TWX 141205C00070000 C 12/05/14 70.0 10.40 13.35
TWX 141205C00070500 C 12/05/14 70.5 9.85 13.10
TWX 141205C00071000 C 12/05/14 71.0 9.35 12.40
TWX 141205C00071500 C 12/05/14 71.5 8.85 12.30
TWX 141205C00072000 C 12/05/14 72.0 9.10 11.05
TWX 141205C00072500 C 12/05/14 72.5 8.65 10.60
TWX 141205C00073000 C 12/05/14 73.0 8.15 10.05
TWX 141205C00073500 C 12/05/14 73.5 7.60 9.55
TWX 141205C00074000 C 12/05/14 74.0 7.10 9.10
TWX 141205C00074500 C 12/05/14 74.5 6.70 8.55
TWX 141205C00075000 C 12/05/14 75.0 6.15 8.05
TWX 141205C00076000 C 12/05/14 76.0 5.20 7.10
TWX 141205C00077000 C 12/05/14 77.0 5.40 6.00
TWX 141205C00078000 C 12/05/14 78.0 4.35 5.15
TWX 141205C00079000 C 12/05/14 79.0 3.40 4.10
TWX 141205C00080000 C 12/05/14 80.0 2.65 2.95
TWX 141205C00081000 C 12/05/14 81.0 1.85 2.11
TWX 141205C00082000 C 12/05/14 82.0 1.20 1.60
TWX 141205C00083000 C 12/05/14 83.0 0.67 0.99
TWX 141205C00084000 C 12/05/14 84.0 0.33 0.52
TWX 141205C00085000 C 12/05/14 85.0 0.16 0.25
TWX 141205C00086000 C 12/05/14 86.0 0.00 0.50
TWX 141205C00087000 C 12/05/14 87.0 0.00 0.50
TWX 141205C00088000 C 12/05/14 88.0 0.00 0.13
TWX 141205C00089000 C 12/05/14 89.0 0.00 0.13
TWX 141205C00090000 C 12/05/14 90.0 0.00 0.14
TWX 141205C00091000 C 12/05/14 91.0 0.00 0.50
TWX 141205C00092000 C 12/05/14 92.0 0.00 0.50
TWX 141205C00093000 C 12/05/14 93.0 0.00 0.50
TWX 141205C00094000 C 12/05/14 94.0 0.00 0.50
TWX 141205C00095000 C 12/05/14 95.0 0.00 0.36
TWX 141205C00100000 C 12/05/14 100.0 0.00 0.50
TWX 141205P00060000 P 12/05/14 60.0 0.00 0.14
TWX 141205P00065000 P 12/05/14 65.0 0.00 0.13
TWX 141205P00066000 P 12/05/14 66.0 0.00 0.13
TWX 141205P00067000 P 12/05/14 67.0 0.00 0.13
TWX 141205P00067500 P 12/05/14 67.5 0.00 0.13
TWX 141205P00068000 P 12/05/14 68.0 0.00 0.13
TWX 141205P00068500 P 12/05/14 68.5 0.00 0.13
TWX 141205P00069000 P 12/05/14 69.0 0.00 0.03
TWX 141205P00069500 P 12/05/14 69.5 0.00 0.14
TWX 141205P00070000 P 12/05/14 70.0 0.00 0.22
TWX 141205P00070500 P 12/05/14 70.5 0.00 0.50
TWX 141205P00071000 P 12/05/14 71.0 0.00 0.50
TWX 141205P00071500 P 12/05/14 71.5 0.00 0.50
TWX 141205P00072000 P 12/05/14 72.0 0.00 0.45
TWX 141205P00072500 P 12/05/14 72.5 0.00 0.36
TWX 141205P00073000 P 12/05/14 73.0 0.00 0.50
TWX 141205P00073500 P 12/05/14 73.5 0.00 0.50
TWX 141205P00074000 P 12/05/14 74.0 0.00 0.50
TWX 141205P00074500 P 12/05/14 74.5 0.00 0.50
TWX 141205P00075000 P 12/05/14 75.0 0.00 0.14
TWX 141205P00076000 P 12/05/14 76.0 0.02 0.16
TWX 141205P00077000 P 12/05/14 77.0 0.04 0.20
TWX 141205P00078000 P 12/05/14 78.0 0.08 0.30
TWX 141205P00079000 P 12/05/14 79.0 0.15 0.30
TWX 141205P00080000 P 12/05/14 80.0 0.25 0.69
TWX 141205P00081000 P 12/05/14 81.0 0.37 0.80
TWX 141205P00082000 P 12/05/14 82.0 0.64 0.89
TWX 141205P00083000 P 12/05/14 83.0 1.18 1.53
TWX 141205P00084000 P 12/05/14 84.0 1.85 2.43
TWX 141205P00085000 P 12/05/14 85.0 2.26 3.45
TWX 141205P00086000 P 12/05/14 86.0 3.10 4.50
TWX 141205P00087000 P 12/05/14 87.0 4.05 5.50
TWX 141205P00088000 P 12/05/14 88.0 5.05 5.75
TWX 141205P00089000 P 12/05/14 89.0 6.05 6.75
TWX 141205P00090000 P 12/05/14 90.0 7.00 8.10
TWX 141205P00091000 P 12/05/14 91.0 7.90 9.15
TWX 141205P00092000 P 12/05/14 92.0 8.90 10.15
TWX 141205P00093000 P 12/05/14 93.0 9.45 11.20
TWX 141205P00094000 P 12/05/14 94.0 10.30 12.20
TWX 141205P00095000 P 12/05/14 95.0 11.45 13.70
TWX 141205P00100000 P 12/05/14 100.0 17.05 17.85
TWX 141212C00060000 C 12/12/14 60.0 20.60 23.20
TWX 141212C00065000 C 12/12/14 65.0 15.35 19.05
TWX 141212C00066000 C 12/12/14 66.0 14.40 18.00
TWX 141212C00067000 C 12/12/14 67.0 13.40 17.00
TWX 141212C00067500 C 12/12/14 67.5 12.90 16.50
TWX 141212C00068000 C 12/12/14 68.0 12.40 15.40
TWX 141212C00068500 C 12/12/14 68.5 12.30 14.75
TWX 141212C00069000 C 12/12/14 69.0 11.80 14.25
TWX 141212C00069500 C 12/12/14 69.5 11.30 13.80
TWX 141212C00070000 C 12/12/14 70.0 10.85 13.35
TWX 141212C00070500 C 12/12/14 70.5 10.35 13.50
TWX 141212C00071000 C 12/12/14 71.0 10.05 12.20
TWX 141212C00071500 C 12/12/14 71.5 9.60 11.65
TWX 141212C00072000 C 12/12/14 72.0 9.10 11.05
TWX 141212C00072500 C 12/12/14 72.5 8.70 10.70
TWX 141212C00073000 C 12/12/14 73.0 8.15 10.05
TWX 141212C00073500 C 12/12/14 73.5 7.65 9.50
TWX 141212C00074000 C 12/12/14 74.0 7.20 9.05
TWX 141212C00074500 C 12/12/14 74.5 6.70 8.65
TWX 141212C00075000 C 12/12/14 75.0 6.25 8.15
TWX 141212C00076000 C 12/12/14 76.0 5.30 7.20
TWX 141212C00077000 C 12/12/14 77.0 4.50 6.25
TWX 141212C00078000 C 12/12/14 78.0 4.35 5.20
TWX 141212C00079000 C 12/12/14 79.0 3.75 4.30
TWX 141212C00080000 C 12/12/14 80.0 2.91 3.45
TWX 141212C00081000 C 12/12/14 81.0 2.16 2.44
TWX 141212C00082000 C 12/12/14 82.0 1.53 1.89
TWX 141212C00083000 C 12/12/14 83.0 1.04 1.31
TWX 141212C00084000 C 12/12/14 84.0 0.63 0.89
TWX 141212C00085000 C 12/12/14 85.0 0.37 0.47
TWX 141212C00086000 C 12/12/14 86.0 0.06 0.30
TWX 141212C00087000 C 12/12/14 87.0 0.00 0.20
TWX 141212C00088000 C 12/12/14 88.0 0.00 0.15
TWX 141212C00089000 C 12/12/14 89.0 0.00 0.50
TWX 141212C00090000 C 12/12/14 90.0 0.00 0.13
TWX 141212C00091000 C 12/12/14 91.0 0.00 0.38
TWX 141212C00092000 C 12/12/14 92.0 0.00 0.38
TWX 141212C00093000 C 12/12/14 93.0 0.00 0.38
TWX 141212C00094000 C 12/12/14 94.0 0.00 0.38
TWX 141212C00095000 C 12/12/14 95.0 0.00 0.38
TWX 141212C00100000 C 12/12/14 100.0 0.00 0.38
TWX 141212P00060000 P 12/12/14 60.0 0.00 0.19
TWX 141212P00065000 P 12/12/14 65.0 0.00 0.38
TWX 141212P00066000 P 12/12/14 66.0 0.00 0.38
TWX 141212P00067000 P 12/12/14 67.0 0.00 0.38
TWX 141212P00067500 P 12/12/14 67.5 0.00 0.38
TWX 141212P00068000 P 12/12/14 68.0 0.00 0.38
TWX 141212P00068500 P 12/12/14 68.5 0.00 0.46
TWX 141212P00069000 P 12/12/14 69.0 0.00 0.46
TWX 141212P00069500 P 12/12/14 69.5 0.00 0.38
TWX 141212P00070000 P 12/12/14 70.0 0.00 0.22
TWX 141212P00070500 P 12/12/14 70.5 0.00 0.50
TWX 141212P00071000 P 12/12/14 71.0 0.00 0.50
TWX 141212P00071500 P 12/12/14 71.5 0.00 0.14
TWX 141212P00072000 P 12/12/14 72.0 0.00 0.15
TWX 141212P00072500 P 12/12/14 72.5 0.00 0.15
TWX 141212P00073000 P 12/12/14 73.0 0.02 0.38
TWX 141212P00073500 P 12/12/14 73.5 0.02 0.18
TWX 141212P00074000 P 12/12/14 74.0 0.03 0.19
TWX 141212P00074500 P 12/12/14 74.5 0.04 0.21
TWX 141212P00075000 P 12/12/14 75.0 0.05 0.22
TWX 141212P00076000 P 12/12/14 76.0 0.08 0.27
TWX 141212P00077000 P 12/12/14 77.0 0.10 0.36
TWX 141212P00078000 P 12/12/14 78.0 0.19 0.47
TWX 141212P00079000 P 12/12/14 79.0 0.29 0.65
TWX 141212P00080000 P 12/12/14 80.0 0.41 0.99
TWX 141212P00081000 P 12/12/14 81.0 0.67 0.97
TWX 141212P00082000 P 12/12/14 82.0 0.92 1.47
TWX 141212P00083000 P 12/12/14 83.0 1.37 1.96
TWX 141212P00084000 P 12/12/14 84.0 2.05 2.86
TWX 141212P00085000 P 12/12/14 85.0 2.51 3.45
TWX 141212P00086000 P 12/12/14 86.0 3.25 4.75
TWX 141212P00087000 P 12/12/14 87.0 4.15 4.90
TWX 141212P00088000 P 12/12/14 88.0 5.05 5.85
TWX 141212P00089000 P 12/12/14 89.0 6.05 6.80
TWX 141212P00090000 P 12/12/14 90.0 7.00 8.00
TWX 141212P00091000 P 12/12/14 91.0 8.00 8.85
TWX 141212P00092000 P 12/12/14 92.0 8.85 9.85
TWX 141212P00093000 P 12/12/14 93.0 9.10 11.15
TWX 141212P00094000 P 12/12/14 94.0 10.45 13.45
TWX 141212P00095000 P 12/12/14 95.0 11.45 14.25
TWX 141212P00100000 P 12/12/14 100.0 16.95 17.85
TWX 141220C00055000 C 12/20/14 55.0 25.50 29.25
TWX 141220C00060000 C 12/20/14 60.0 20.40 23.60
TWX 141220C00065000 C 12/20/14 65.0 15.40 18.40
TWX 141220C00066000 C 12/20/14 66.0 14.50 17.80
TWX 141220C00067000 C 12/20/14 67.0 13.55 16.05
TWX 141220C00067500 C 12/20/14 67.5 12.90 15.75
TWX 141220C00068000 C 12/20/14 68.0 12.45 15.40
TWX 141220C00069000 C 12/20/14 69.0 11.45 14.05
TWX 141220C00069500 C 12/20/14 69.5 11.10 13.80
TWX 141220C00070000 C 12/20/14 70.0 10.85 13.40
TWX 141220C00070500 C 12/20/14 70.5 10.10 12.80
TWX 141220C00071000 C 12/20/14 71.0 9.60 12.05
TWX 141220C00071500 C 12/20/14 71.5 8.95 11.90
TWX 141220C00072000 C 12/20/14 72.0 8.90 11.05
TWX 141220C00072500 C 12/20/14 72.5 8.60 10.60
TWX 141220C00073000 C 12/20/14 73.0 8.10 10.10
TWX 141220C00073500 C 12/20/14 73.5 7.55 9.70
TWX 141220C00074000 C 12/20/14 74.0 7.00 9.10
TWX 141220C00074500 C 12/20/14 74.5 6.50 8.65
TWX 141220C00075000 C 12/20/14 75.0 6.20 8.15
TWX 141220C00076000 C 12/20/14 76.0 6.50 7.10
TWX 141220C00077500 C 12/20/14 77.5 5.25 5.75
TWX 141220C00079000 C 12/20/14 79.0 3.95 4.45
TWX 141220C00080000 C 12/20/14 80.0 3.10 3.55
TWX 141220C00081000 C 12/20/14 81.0 2.41 2.80
TWX 141220C00082500 C 12/20/14 82.5 1.50 1.64
TWX 141220C00084000 C 12/20/14 84.0 0.85 1.00
TWX 141220C00085000 C 12/20/14 85.0 0.55 0.67
TWX 141220C00086000 C 12/20/14 86.0 0.29 0.48
TWX 141220C00087500 C 12/20/14 87.5 0.15 0.26
TWX 141220C00089000 C 12/20/14 89.0 0.04 0.22
TWX 141220C00090000 C 12/20/14 90.0 0.00 0.18
TWX 141220C00091000 C 12/20/14 91.0 0.00 0.13
TWX 141220C00092000 C 12/20/14 92.0 0.00 0.10
TWX 141220C00093000 C 12/20/14 93.0 0.00 0.10
TWX 141220C00094000 C 12/20/14 94.0 0.00 0.07
TWX 141220C00095000 C 12/20/14 95.0 0.00 0.07
TWX 141220C00096000 C 12/20/14 96.0 0.00 0.06
TWX 141220C00099000 C 12/20/14 99.0 0.00 0.05
TWX 141220C00100000 C 12/20/14 100.0 0.00 0.05
TWX 141220C00101000 C 12/20/14 101.0 0.00 0.06
TWX 141220C00102000 C 12/20/14 102.0 0.00 0.05
TWX 141220C00103000 C 12/20/14 103.0 0.00 0.05
TWX 141220P00055000 P 12/20/14 55.0 0.00 0.06
TWX 141220P00060000 P 12/20/14 60.0 0.00 0.08
TWX 141220P00065000 P 12/20/14 65.0 0.00 0.14
TWX 141220P00066000 P 12/20/14 66.0 0.00 0.17
TWX 141220P00067000 P 12/20/14 67.0 0.00 0.19
TWX 141220P00067500 P 12/20/14 67.5 0.00 0.13
TWX 141220P00068000 P 12/20/14 68.0 0.00 0.21
TWX 141220P00069000 P 12/20/14 69.0 0.00 0.22
TWX 141220P00069500 P 12/20/14 69.5 0.01 0.15
TWX 141220P00070000 P 12/20/14 70.0 0.04 0.10
TWX 141220P00070500 P 12/20/14 70.5 0.02 0.16
TWX 141220P00071000 P 12/20/14 71.0 0.03 0.17
TWX 141220P00071500 P 12/20/14 71.5 0.04 0.18
TWX 141220P00072000 P 12/20/14 72.0 0.05 0.24
TWX 141220P00072500 P 12/20/14 72.5 0.06 0.17
TWX 141220P00073000 P 12/20/14 73.0 0.08 0.22
TWX 141220P00073500 P 12/20/14 73.5 0.09 0.24
TWX 141220P00074000 P 12/20/14 74.0 0.11 0.23
TWX 141220P00074500 P 12/20/14 74.5 0.12 0.24
TWX 141220P00075000 P 12/20/14 75.0 0.16 0.20
TWX 141220P00076000 P 12/20/14 76.0 0.14 0.37
TWX 141220P00077500 P 12/20/14 77.5 0.29 0.40
TWX 141220P00079000 P 12/20/14 79.0 0.43 0.61
TWX 141220P00080000 P 12/20/14 80.0 0.67 0.77
TWX 141220P00081000 P 12/20/14 81.0 0.83 1.06
TWX 141220P00082500 P 12/20/14 82.5 1.51 1.67
TWX 141220P00084000 P 12/20/14 84.0 2.12 2.58
TWX 141220P00085000 P 12/20/14 85.0 2.91 3.25
TWX 141220P00086000 P 12/20/14 86.0 3.70 4.05
TWX 141220P00087500 P 12/20/14 87.5 4.90 5.40
TWX 141220P00089000 P 12/20/14 89.0 6.15 7.00
TWX 141220P00090000 P 12/20/14 90.0 7.15 7.90
TWX 141220P00091000 P 12/20/14 91.0 8.10 9.15
TWX 141220P00092000 P 12/20/14 92.0 8.25 9.90
TWX 141220P00093000 P 12/20/14 93.0 9.25 12.65
TWX 141220P00094000 P 12/20/14 94.0 10.15 11.90
TWX 141220P00095000 P 12/20/14 95.0 11.50 13.50
TWX 141220P00096000 P 12/20/14 96.0 11.65 13.95
TWX 141220P00099000 P 12/20/14 99.0 15.15 18.15
TWX 141220P00100000 P 12/20/14 100.0 15.50 17.95
TWX 141220P00101000 P 12/20/14 101.0 16.10 20.40
TWX 141220P00102000 P 12/20/14 102.0 17.10 21.65
TWX 141220P00103000 P 12/20/14 103.0 19.80 21.00
TWX 141226C00060000 C 12/26/14 60.0 20.65 23.30
TWX 141226C00065000 C 12/26/14 65.0 15.80 18.10
TWX 141226C00066000 C 12/26/14 66.0 14.55 17.25
TWX 141226C00067000 C 12/26/14 67.0 13.85 16.35
TWX 141226C00067500 C 12/26/14 67.5 13.35 15.70
TWX 141226C00068000 C 12/26/14 68.0 12.60 15.30
TWX 141226C00068500 C 12/26/14 68.5 12.35 14.90
TWX 141226C00069000 C 12/26/14 69.0 11.85 14.20
TWX 141226C00069500 C 12/26/14 69.5 11.40 13.65
TWX 141226C00070000 C 12/26/14 70.0 10.90 13.40
TWX 141226C00070500 C 12/26/14 70.5 10.40 12.90
TWX 141226C00071000 C 12/26/14 71.0 9.80 12.75
TWX 141226C00071500 C 12/26/14 71.5 9.45 11.65
TWX 141226C00072000 C 12/26/14 72.0 8.85 11.40
TWX 141226C00072500 C 12/26/14 72.5 8.55 10.85
TWX 141226C00073000 C 12/26/14 73.0 8.15 10.40
TWX 141226C00073500 C 12/26/14 73.5 7.55 9.70
TWX 141226C00074000 C 12/26/14 74.0 7.05 9.25
TWX 141226C00074500 C 12/26/14 74.5 6.85 8.75
TWX 141226C00075000 C 12/26/14 75.0 6.35 8.30
TWX 141226C00076000 C 12/26/14 76.0 6.75 7.25
TWX 141226C00077000 C 12/26/14 77.0 5.80 6.35
TWX 141226C00078000 C 12/26/14 78.0 4.95 5.45
TWX 141226C00079000 C 12/26/14 79.0 4.10 4.60
TWX 141226C00080000 C 12/26/14 80.0 3.30 3.75
TWX 141226C00081000 C 12/26/14 81.0 2.63 3.05
TWX 141226C00082000 C 12/26/14 82.0 1.97 2.35
TWX 141226C00083000 C 12/26/14 83.0 1.44 1.80
TWX 141226C00084000 C 12/26/14 84.0 0.97 1.28
TWX 141226C00085000 C 12/26/14 85.0 0.63 0.88
TWX 141226C00086000 C 12/26/14 86.0 0.41 0.62
TWX 141226C00087000 C 12/26/14 87.0 0.20 0.41
TWX 141226C00088000 C 12/26/14 88.0 0.12 0.25
TWX 141226C00089000 C 12/26/14 89.0 0.04 0.22
TWX 141226C00090000 C 12/26/14 90.0 0.02 0.17
TWX 141226C00091000 C 12/26/14 91.0 0.01 0.17
TWX 141226C00092000 C 12/26/14 92.0 0.00 0.14
TWX 141226C00095000 C 12/26/14 95.0 0.00 0.09
TWX 141226C00100000 C 12/26/14 100.0 0.00 0.07
TWX 141226P00060000 P 12/26/14 60.0 0.00 0.12
TWX 141226P00065000 P 12/26/14 65.0 0.00 0.20
TWX 141226P00066000 P 12/26/14 66.0 0.00 0.23
TWX 141226P00067000 P 12/26/14 67.0 0.01 0.24
TWX 141226P00067500 P 12/26/14 67.5 0.01 0.15
TWX 141226P00068000 P 12/26/14 68.0 0.01 0.25
TWX 141226P00068500 P 12/26/14 68.5 0.02 0.16
TWX 141226P00069000 P 12/26/14 69.0 0.02 0.26
TWX 141226P00069500 P 12/26/14 69.5 0.03 0.25
TWX 141226P00070000 P 12/26/14 70.0 0.04 0.19
TWX 141226P00070500 P 12/26/14 70.5 0.05 0.20
TWX 141226P00071000 P 12/26/14 71.0 0.06 0.21
TWX 141226P00071500 P 12/26/14 71.5 0.06 0.30
TWX 141226P00072000 P 12/26/14 72.0 0.07 0.31
TWX 141226P00072500 P 12/26/14 72.5 0.09 0.26
TWX 141226P00073000 P 12/26/14 73.0 0.11 0.29
TWX 141226P00073500 P 12/26/14 73.5 0.14 0.29
TWX 141226P00074000 P 12/26/14 74.0 0.15 0.36
TWX 141226P00074500 P 12/26/14 74.5 0.18 0.40
TWX 141226P00075000 P 12/26/14 75.0 0.21 0.44
TWX 141226P00076000 P 12/26/14 76.0 0.29 0.51
TWX 141226P00077000 P 12/26/14 77.0 0.37 0.59
TWX 141226P00078000 P 12/26/14 78.0 0.48 0.73
TWX 141226P00079000 P 12/26/14 79.0 0.60 0.92
TWX 141226P00080000 P 12/26/14 80.0 0.80 1.13
TWX 141226P00081000 P 12/26/14 81.0 1.06 1.41
TWX 141226P00082000 P 12/26/14 82.0 1.38 1.73
TWX 141226P00083000 P 12/26/14 83.0 1.82 2.23
TWX 141226P00084000 P 12/26/14 84.0 2.38 2.74
TWX 141226P00085000 P 12/26/14 85.0 3.05 3.40
TWX 141226P00086000 P 12/26/14 86.0 3.65 4.15
TWX 141226P00087000 P 12/26/14 87.0 4.50 4.95
TWX 141226P00088000 P 12/26/14 88.0 5.60 5.95
TWX 141226P00089000 P 12/26/14 89.0 6.20 6.90
TWX 141226P00090000 P 12/26/14 90.0 7.15 7.90
TWX 141226P00091000 P 12/26/14 91.0 8.05 9.05
TWX 141226P00092000 P 12/26/14 92.0 9.05 10.05
TWX 141226P00095000 P 12/26/14 95.0 12.10 13.00
TWX 141226P00100000 P 12/26/14 100.0 16.95 18.00
TWX 150102C00065000 C 01/02/15 65.0 15.60 18.10
TWX 150102C00066000 C 01/02/15 66.0 14.50 17.15
TWX 150102C00067000 C 01/02/15 67.0 13.55 16.30
TWX 150102C00068000 C 01/02/15 68.0 12.50 15.30
TWX 150102C00069000 C 01/02/15 69.0 11.55 14.35
TWX 150102C00069500 C 01/02/15 69.5 11.05 13.95
TWX 150102C00070000 C 01/02/15 70.0 10.55 13.45
TWX 150102C00070500 C 01/02/15 70.5 10.05 13.00
TWX 150102C00071000 C 01/02/15 71.0 9.60 12.50
TWX 150102C00071500 C 01/02/15 71.5 9.30 11.70
TWX 150102C00072000 C 01/02/15 72.0 8.75 11.25
TWX 150102C00072500 C 01/02/15 72.5 8.55 10.90
TWX 150102C00073000 C 01/02/15 73.0 7.90 10.45
TWX 150102C00073500 C 01/02/15 73.5 7.60 9.80
TWX 150102C00074000 C 01/02/15 74.0 7.20 9.30
TWX 150102C00074500 C 01/02/15 74.5 6.75 8.80
TWX 150102C00075000 C 01/02/15 75.0 7.75 8.25
TWX 150102C00076000 C 01/02/15 76.0 6.80 7.35
TWX 150102C00077000 C 01/02/15 77.0 5.95 6.50
TWX 150102C00078000 C 01/02/15 78.0 5.05 5.55
TWX 150102C00079000 C 01/02/15 79.0 4.25 4.55
TWX 150102C00080000 C 01/02/15 80.0 3.50 3.75
TWX 150102C00081000 C 01/02/15 81.0 2.80 3.20
TWX 150102C00082000 C 01/02/15 82.0 2.19 2.53
TWX 150102C00083000 C 01/02/15 83.0 1.67 1.95
TWX 150102C00084000 C 01/02/15 84.0 1.22 1.48
TWX 150102C00085000 C 01/02/15 85.0 0.86 1.11
TWX 150102C00086000 C 01/02/15 86.0 0.51 0.76
TWX 150102C00087000 C 01/02/15 87.0 0.33 0.53
TWX 150102C00088000 C 01/02/15 88.0 0.16 0.37
TWX 150102C00089000 C 01/02/15 89.0 0.08 0.26
TWX 150102C00090000 C 01/02/15 90.0 0.04 0.30
TWX 150102C00091000 C 01/02/15 91.0 0.03 0.22
TWX 150102C00092000 C 01/02/15 92.0 0.00 0.18
TWX 150102P00065000 P 01/02/15 65.0 0.01 0.14
TWX 150102P00066000 P 01/02/15 66.0 0.01 0.25
TWX 150102P00067000 P 01/02/15 67.0 0.02 0.26
TWX 150102P00068000 P 01/02/15 68.0 0.03 0.27
TWX 150102P00069000 P 01/02/15 69.0 0.05 0.28
TWX 150102P00069500 P 01/02/15 69.5 0.06 0.21
TWX 150102P00070000 P 01/02/15 70.0 0.06 0.23
TWX 150102P00070500 P 01/02/15 70.5 0.08 0.24
TWX 150102P00071000 P 01/02/15 71.0 0.09 0.26
TWX 150102P00071500 P 01/02/15 71.5 0.11 0.28
TWX 150102P00072000 P 01/02/15 72.0 0.13 0.31
TWX 150102P00072500 P 01/02/15 72.5 0.16 0.33
TWX 150102P00073000 P 01/02/15 73.0 0.18 0.38
TWX 150102P00073500 P 01/02/15 73.5 0.19 0.41
TWX 150102P00074000 P 01/02/15 74.0 0.24 0.45
TWX 150102P00074500 P 01/02/15 74.5 0.26 0.48
TWX 150102P00075000 P 01/02/15 75.0 0.27 0.53
TWX 150102P00076000 P 01/02/15 76.0 0.36 0.62
TWX 150102P00077000 P 01/02/15 77.0 0.50 0.73
TWX 150102P00078000 P 01/02/15 78.0 0.58 0.85
TWX 150102P00079000 P 01/02/15 79.0 0.75 0.93
TWX 150102P00080000 P 01/02/15 80.0 0.99 1.20
TWX 150102P00081000 P 01/02/15 81.0 1.27 1.54
TWX 150102P00082000 P 01/02/15 82.0 1.57 1.89
TWX 150102P00083000 P 01/02/15 83.0 2.00 2.36
TWX 150102P00084000 P 01/02/15 84.0 2.54 2.89
TWX 150102P00085000 P 01/02/15 85.0 3.25 3.55
TWX 150102P00086000 P 01/02/15 86.0 3.80 4.35
TWX 150102P00087000 P 01/02/15 87.0 4.60 5.10
TWX 150102P00088000 P 01/02/15 88.0 5.45 5.95
TWX 150102P00089000 P 01/02/15 89.0 6.20 7.20
TWX 150102P00090000 P 01/02/15 90.0 7.15 8.00
TWX 150102P00091000 P 01/02/15 91.0 8.15 8.85
TWX 150102P00092000 P 01/02/15 92.0 9.10 9.85
TWX 150117C00047500 C 01/17/15 47.5 32.90 36.95
TWX 150117C00050000 C 01/17/15 50.0 30.45 33.65
TWX 150117C00055000 C 01/17/15 55.0 25.45 28.65
TWX 150117C00060000 C 01/17/15 60.0 20.65 23.30
TWX 150117C00062500 C 01/17/15 62.5 18.05 20.75
TWX 150117C00065000 C 01/17/15 65.0 15.55 18.35
TWX 150117C00067500 C 01/17/15 67.5 13.15 15.95
TWX 150117C00070000 C 01/17/15 70.0 11.05 13.25
TWX 150117C00072500 C 01/17/15 72.5 9.60 10.90
TWX 150117C00075000 C 01/17/15 75.0 7.95 8.45
TWX 150117C00077500 C 01/17/15 77.5 5.85 6.30
TWX 150117C00080000 C 01/17/15 80.0 3.95 4.30
TWX 150117C00082500 C 01/17/15 82.5 2.43 2.72
TWX 150117C00085000 C 01/17/15 85.0 1.32 1.43
TWX 150117C00087500 C 01/17/15 87.5 0.61 0.79
TWX 150117C00090000 C 01/17/15 90.0 0.20 0.39
TWX 150117C00092500 C 01/17/15 92.5 0.10 0.21
TWX 150117C00095000 C 01/17/15 95.0 0.05 0.16
TWX 150117C00100000 C 01/17/15 100.0 0.00 0.07
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.16
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.07
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.08
TWX 150117P00055000 P 01/17/15 55.0 0.02 0.09
TWX 150117P00060000 P 01/17/15 60.0 0.02 0.11
TWX 150117P00062500 P 01/17/15 62.5 0.10 0.19
TWX 150117P00065000 P 01/17/15 65.0 0.10 0.16
TWX 150117P00067500 P 01/17/15 67.5 0.15 0.27
TWX 150117P00070000 P 01/17/15 70.0 0.19 0.31
TWX 150117P00072500 P 01/17/15 72.5 0.30 0.40
TWX 150117P00075000 P 01/17/15 75.0 0.50 0.62
TWX 150117P00077500 P 01/17/15 77.5 0.85 1.04
TWX 150117P00080000 P 01/17/15 80.0 1.39 1.65
TWX 150117P00082500 P 01/17/15 82.5 2.31 2.59
TWX 150117P00085000 P 01/17/15 85.0 3.70 4.00
TWX 150117P00087500 P 01/17/15 87.5 5.25 5.85
TWX 150117P00090000 P 01/17/15 90.0 7.60 7.95
TWX 150117P00092500 P 01/17/15 92.5 9.00 10.85
TWX 150117P00095000 P 01/17/15 95.0 12.00 12.90
TWX 150117P00100000 P 01/17/15 100.0 17.00 17.90
TWX 150117P00105000 P 01/17/15 105.0 22.00 22.90
TWX 150417C00045000 C 04/17/15 45.0 35.50 39.65
TWX 150417C00047500 C 04/17/15 47.5 33.00 36.60
TWX 150417C00050000 C 04/17/15 50.0 30.50 33.70
TWX 150417C00055000 C 04/17/15 55.0 25.60 28.90
TWX 150417C00060000 C 04/17/15 60.0 20.75 23.80
TWX 150417C00065000 C 04/17/15 65.0 16.35 18.75
TWX 150417C00067500 C 04/17/15 67.5 14.10 16.30
TWX 150417C00070000 C 04/17/15 70.0 13.25 14.00
TWX 150417C00072500 C 04/17/15 72.5 11.10 11.85
TWX 150417C00075000 C 04/17/15 75.0 9.10 9.85
TWX 150417C00077500 C 04/17/15 77.5 7.25 8.00
TWX 150417C00080000 C 04/17/15 80.0 5.65 6.35
TWX 150417C00082500 C 04/17/15 82.5 4.40 4.90
TWX 150417C00085000 C 04/17/15 85.0 3.25 3.65
TWX 150417C00087500 C 04/17/15 87.5 2.04 2.67
TWX 150417C00090000 C 04/17/15 90.0 1.30 1.86
TWX 150417C00095000 C 04/17/15 95.0 0.43 0.88
TWX 150417C00100000 C 04/17/15 100.0 0.07 0.40
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.24
TWX 150417P00045000 P 04/17/15 45.0 0.00 0.14
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.17
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.20
TWX 150417P00055000 P 04/17/15 55.0 0.00 0.32
TWX 150417P00060000 P 04/17/15 60.0 0.19 0.49
TWX 150417P00065000 P 04/17/15 65.0 0.45 0.58
TWX 150417P00067500 P 04/17/15 67.5 0.61 0.94
TWX 150417P00070000 P 04/17/15 70.0 0.90 1.10
TWX 150417P00072500 P 04/17/15 72.5 1.28 1.61
TWX 150417P00075000 P 04/17/15 75.0 1.81 2.25
TWX 150417P00077500 P 04/17/15 77.5 2.48 2.98
TWX 150417P00080000 P 04/17/15 80.0 3.30 3.55
TWX 150417P00082500 P 04/17/15 82.5 4.40 4.70
TWX 150417P00085000 P 04/17/15 85.0 5.70 6.15
TWX 150417P00087500 P 04/17/15 87.5 7.15 7.85
TWX 150417P00090000 P 04/17/15 90.0 8.90 9.60
TWX 150417P00095000 P 04/17/15 95.0 12.90 13.60
TWX 150417P00100000 P 04/17/15 100.0 17.15 19.90
TWX 150417P00105000 P 04/17/15 105.0 21.75 24.85
TWX 150717C00060000 C 07/17/15 60.0 20.80 23.85
TWX 150717C00065000 C 07/17/15 65.0 18.10 18.85
TWX 150717C00070000 C 07/17/15 70.0 13.80 14.70
TWX 150717C00072500 C 07/17/15 72.5 11.80 12.70
TWX 150717C00075000 C 07/17/15 75.0 9.95 10.85
TWX 150717C00077500 C 07/17/15 77.5 8.30 9.00
TWX 150717C00080000 C 07/17/15 80.0 6.75 7.45
TWX 150717C00082500 C 07/17/15 82.5 5.45 6.00
TWX 150717C00085000 C 07/17/15 85.0 4.15 4.75
TWX 150717C00087500 C 07/17/15 87.5 3.10 3.70
TWX 150717C00090000 C 07/17/15 90.0 2.25 2.97
TWX 150717C00095000 C 07/17/15 95.0 1.05 1.60
TWX 150717C00100000 C 07/17/15 100.0 0.44 0.85
TWX 150717P00060000 P 07/17/15 60.0 0.41 0.75
TWX 150717P00065000 P 07/17/15 65.0 0.85 1.10
TWX 150717P00070000 P 07/17/15 70.0 1.60 2.15
TWX 150717P00072500 P 07/17/15 72.5 2.13 2.75
TWX 150717P00075000 P 07/17/15 75.0 2.81 3.40
TWX 150717P00077500 P 07/17/15 77.5 3.60 4.20
TWX 150717P00080000 P 07/17/15 80.0 4.55 5.20
TWX 150717P00082500 P 07/17/15 82.5 5.65 6.15
TWX 150717P00085000 P 07/17/15 85.0 6.85 7.70
TWX 150717P00087500 P 07/17/15 87.5 8.35 9.15
TWX 150717P00090000 P 07/17/15 90.0 9.95 10.85
TWX 150717P00095000 P 07/17/15 95.0 13.70 14.60
TWX 150717P00100000 P 07/17/15 100.0 17.90 18.80
TWX 160115C00035000 C 01/15/16 35.0 45.25 50.00
TWX 160115C00037500 C 01/15/16 37.5 42.75 47.40
TWX 160115C00040000 C 01/15/16 40.0 40.30 45.00
TWX 160115C00042500 C 01/15/16 42.5 37.70 42.40
TWX 160115C00045000 C 01/15/16 45.0 35.20 40.00
TWX 160115C00047500 C 01/15/16 47.5 32.70 37.40
TWX 160115C00050000 C 01/15/16 50.0 30.50 33.10
TWX 160115C00055000 C 01/15/16 55.0 25.70 29.05
TWX 160115C00060000 C 01/15/16 60.0 21.05 24.50
TWX 160115C00062500 C 01/15/16 62.5 20.80 21.80
TWX 160115C00065000 C 01/15/16 65.0 18.70 19.40
TWX 160115C00067500 C 01/15/16 67.5 16.65 17.45
TWX 160115C00070000 C 01/15/16 70.0 14.75 15.60
TWX 160115C00072500 C 01/15/16 72.5 12.90 13.75
TWX 160115C00075000 C 01/15/16 75.0 11.20 12.00
TWX 160115C00077500 C 01/15/16 77.5 9.75 10.45
TWX 160115C00080000 C 01/15/16 80.0 8.15 8.95
TWX 160115C00082500 C 01/15/16 82.5 7.00 7.70
TWX 160115C00085000 C 01/15/16 85.0 5.90 6.40
TWX 160115C00087500 C 01/15/16 87.5 4.55 5.40
TWX 160115C00090000 C 01/15/16 90.0 3.65 4.00
TWX 160115C00092500 C 01/15/16 92.5 2.81 3.55
TWX 160115C00095000 C 01/15/16 95.0 2.14 2.83
TWX 160115C00100000 C 01/15/16 100.0 1.16 1.89
TWX 160115C00105000 C 01/15/16 105.0 0.54 1.27
TWX 160115C00110000 C 01/15/16 110.0 0.22 0.79
TWX 160115C00115000 C 01/15/16 115.0 0.08 0.47
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.20
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.15
TWX 160115P00040000 P 01/15/16 40.0 0.00 0.20
TWX 160115P00042500 P 01/15/16 42.5 0.00 0.28
TWX 160115P00045000 P 01/15/16 45.0 0.03 0.36
TWX 160115P00047500 P 01/15/16 47.5 0.06 0.48
TWX 160115P00050000 P 01/15/16 50.0 0.13 0.61
TWX 160115P00055000 P 01/15/16 55.0 0.39 0.70
TWX 160115P00060000 P 01/15/16 60.0 0.89 1.23
TWX 160115P00062500 P 01/15/16 62.5 1.25 1.59
TWX 160115P00065000 P 01/15/16 65.0 1.73 2.03
TWX 160115P00067500 P 01/15/16 67.5 2.22 2.54
TWX 160115P00070000 P 01/15/16 70.0 2.83 3.20
TWX 160115P00072500 P 01/15/16 72.5 3.60 4.20
TWX 160115P00075000 P 01/15/16 75.0 4.30 5.05
TWX 160115P00077500 P 01/15/16 77.5 5.20 5.95
TWX 160115P00080000 P 01/15/16 80.0 6.20 6.65
TWX 160115P00082500 P 01/15/16 82.5 7.40 7.95
TWX 160115P00085000 P 01/15/16 85.0 8.70 9.55
TWX 160115P00087500 P 01/15/16 87.5 10.10 11.00
TWX 160115P00090000 P 01/15/16 90.0 11.70 12.65
TWX 160115P00092500 P 01/15/16 92.5 13.30 14.30
TWX 160115P00095000 P 01/15/16 95.0 15.10 16.10
TWX 160115P00100000 P 01/15/16 100.0 19.15 20.05
TWX 160115P00105000 P 01/15/16 105.0 23.40 24.35
TWX 160115P00110000 P 01/15/16 110.0 26.90 30.60
TWX 160115P00115000 P 01/15/16 115.0 30.95 35.20
TWX 170120C00037500 C 01/20/17 37.5 42.85 47.50
TWX 170120C00040000 C 01/20/17 40.0 40.15 45.00
TWX 170120C00042500 C 01/20/17 42.5 37.65 42.50
TWX 170120C00045000 C 01/20/17 45.0 35.20 40.00
TWX 170120C00047500 C 01/20/17 47.5 33.00 37.70
TWX 170120C00050000 C 01/20/17 50.0 30.50 35.35
TWX 170120C00055000 C 01/20/17 55.0 26.15 29.95
TWX 170120C00060000 C 01/20/17 60.0 23.10 25.20
TWX 170120C00065000 C 01/20/17 65.0 19.10 21.00
TWX 170120C00067500 C 01/20/17 67.5 17.15 19.25
TWX 170120C00070000 C 01/20/17 70.0 15.40 17.45
TWX 170120C00072500 C 01/20/17 72.5 13.70 15.85
TWX 170120C00075000 C 01/20/17 75.0 12.20 14.25
TWX 170120C00077500 C 01/20/17 77.5 10.75 12.80
TWX 170120C00080000 C 01/20/17 80.0 9.35 11.40
TWX 170120C00082500 C 01/20/17 82.5 8.10 10.15
TWX 170120C00085000 C 01/20/17 85.0 6.95 9.00
TWX 170120C00087500 C 01/20/17 87.5 5.85 7.95
TWX 170120C00090000 C 01/20/17 90.0 6.00 6.90
TWX 170120C00095000 C 01/20/17 95.0 3.30 5.25
TWX 170120C00100000 C 01/20/17 100.0 2.50 3.90
TWX 170120C00105000 C 01/20/17 105.0 1.18 2.80
TWX 170120C00110000 C 01/20/17 110.0 0.58 1.96
TWX 170120C00115000 C 01/20/17 115.0 0.18 2.11
TWX 170120C00120000 C 01/20/17 120.0 0.20 1.07
TWX 170120P00037500 P 01/20/17 37.5 0.00 0.64
TWX 170120P00040000 P 01/20/17 40.0 0.00 0.84
TWX 170120P00042500 P 01/20/17 42.5 0.00 1.00
TWX 170120P00045000 P 01/20/17 45.0 0.16 1.03
TWX 170120P00047500 P 01/20/17 47.5 0.37 1.23
TWX 170120P00050000 P 01/20/17 50.0 0.95 1.48
TWX 170120P00055000 P 01/20/17 55.0 0.82 2.35
TWX 170120P00060000 P 01/20/17 60.0 1.61 3.35
TWX 170120P00065000 P 01/20/17 65.0 3.05 4.65
TWX 170120P00067500 P 01/20/17 67.5 3.30 5.50
TWX 170120P00070000 P 01/20/17 70.0 4.00 6.30
TWX 170120P00072500 P 01/20/17 72.5 5.20 7.20
TWX 170120P00075000 P 01/20/17 75.0 5.75 8.20
TWX 170120P00077500 P 01/20/17 77.5 7.55 9.20
TWX 170120P00080000 P 01/20/17 80.0 7.85 10.45
TWX 170120P00082500 P 01/20/17 82.5 9.05 11.45
TWX 170120P00085000 P 01/20/17 85.0 10.30 13.10
TWX 170120P00087500 P 01/20/17 87.5 12.50 14.45
TWX 170120P00090000 P 01/20/17 90.0 13.10 15.95
TWX 170120P00095000 P 01/20/17 95.0 16.35 19.35
TWX 170120P00100000 P 01/20/17 100.0 20.05 23.00
TWX 170120P00105000 P 01/20/17 105.0 24.05 26.90
TWX 170120P00110000 P 01/20/17 110.0 28.45 30.95
TWX 170120P00115000 P 01/20/17 115.0 33.10 35.25
TWX 170120P00120000 P 01/20/17 120.0 36.45 40.70

OPRA data is delayed 15 minutes.