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 (2015-05-08)Premium Content

Time Warner (TWX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150529C00070000 C 05/29/15 70.0 14.60 15.85
TWX 150529C00072000 C 05/29/15 72.0 13.00 13.85
TWX 150529C00072500 C 05/29/15 72.5 12.50 13.50
TWX 150529C00073000 C 05/29/15 73.0 11.75 13.00
TWX 150529C00073500 C 05/29/15 73.5 11.50 12.30
TWX 150529C00074000 C 05/29/15 74.0 11.00 11.80
TWX 150529C00074500 C 05/29/15 74.5 10.50 11.30
TWX 150529C00075000 C 05/29/15 75.0 10.00 10.80
TWX 150529C00076000 C 05/29/15 76.0 8.95 9.80
TWX 150529C00076500 C 05/29/15 76.5 8.50 9.30
TWX 150529C00077000 C 05/29/15 77.0 7.95 8.80
TWX 150529C00077500 C 05/29/15 77.5 7.45 8.30
TWX 150529C00078000 C 05/29/15 78.0 6.95 7.80
TWX 150529C00078500 C 05/29/15 78.5 6.50 7.30
TWX 150529C00079000 C 05/29/15 79.0 6.00 6.80
TWX 150529C00079500 C 05/29/15 79.5 5.50 6.30
TWX 150529C00080000 C 05/29/15 80.0 5.00 5.80
TWX 150529C00080500 C 05/29/15 80.5 4.50 5.30
TWX 150529C00081000 C 05/29/15 81.0 4.00 4.85
TWX 150529C00081500 C 05/29/15 81.5 3.50 4.35
TWX 150529C00082000 C 05/29/15 82.0 3.00 3.90
TWX 150529C00082500 C 05/29/15 82.5 2.56 3.35
TWX 150529C00083000 C 05/29/15 83.0 2.05 2.85
TWX 150529C00083500 C 05/29/15 83.5 1.59 2.17
TWX 150529C00084000 C 05/29/15 84.0 1.16 1.52
TWX 150529C00084500 C 05/29/15 84.5 0.82 0.97
TWX 150529C00085000 C 05/29/15 85.0 0.52 0.63
TWX 150529C00085500 C 05/29/15 85.5 0.32 0.38
TWX 150529C00086000 C 05/29/15 86.0 0.19 0.25
TWX 150529C00086500 C 05/29/15 86.5 0.10 0.18
TWX 150529C00087000 C 05/29/15 87.0 0.05 0.13
TWX 150529C00087500 C 05/29/15 87.5 0.02 0.23
TWX 150529C00088000 C 05/29/15 88.0 0.00 0.25
TWX 150529C00088500 C 05/29/15 88.5 0.00 0.18
TWX 150529C00089000 C 05/29/15 89.0 0.00 0.25
TWX 150529C00089500 C 05/29/15 89.5 0.00 0.25
TWX 150529C00090000 C 05/29/15 90.0 0.00 0.25
TWX 150529C00090500 C 05/29/15 90.5 0.00 0.25
TWX 150529C00091000 C 05/29/15 91.0 0.00 0.26
TWX 150529C00091500 C 05/29/15 91.5 0.00 0.25
TWX 150529C00092000 C 05/29/15 92.0 0.00 0.25
TWX 150529C00092500 C 05/29/15 92.5 0.00 0.25
TWX 150529C00093000 C 05/29/15 93.0 0.00 0.26
TWX 150529C00094000 C 05/29/15 94.0 0.00 0.26
TWX 150529C00095000 C 05/29/15 95.0 0.00 0.25
TWX 150529C00096000 C 05/29/15 96.0 0.00 0.25
TWX 150529C00097000 C 05/29/15 97.0 0.00 0.25
TWX 150529C00098000 C 05/29/15 98.0 0.00 0.24
TWX 150529C00100000 C 05/29/15 100.0 0.00 0.25
TWX 150529P00070000 P 05/29/15 70.0 0.00 0.24
TWX 150529P00072000 P 05/29/15 72.0 0.00 0.24
TWX 150529P00072500 P 05/29/15 72.5 0.00 0.24
TWX 150529P00073000 P 05/29/15 73.0 0.00 0.25
TWX 150529P00073500 P 05/29/15 73.5 0.00 0.24
TWX 150529P00074000 P 05/29/15 74.0 0.00 0.05
TWX 150529P00074500 P 05/29/15 74.5 0.00 0.25
TWX 150529P00075000 P 05/29/15 75.0 0.00 0.24
TWX 150529P00076000 P 05/29/15 76.0 0.00 0.25
TWX 150529P00076500 P 05/29/15 76.5 0.00 0.25
TWX 150529P00077000 P 05/29/15 77.0 0.00 0.25
TWX 150529P00077500 P 05/29/15 77.5 0.00 0.25
TWX 150529P00078000 P 05/29/15 78.0 0.00 0.25
TWX 150529P00078500 P 05/29/15 78.5 0.00 0.25
TWX 150529P00079000 P 05/29/15 79.0 0.00 0.25
TWX 150529P00079500 P 05/29/15 79.5 0.00 0.25
TWX 150529P00080000 P 05/29/15 80.0 0.00 0.25
TWX 150529P00080500 P 05/29/15 80.5 0.00 0.25
TWX 150529P00081000 P 05/29/15 81.0 0.01 0.25
TWX 150529P00081500 P 05/29/15 81.5 0.01 0.25
TWX 150529P00082000 P 05/29/15 82.0 0.04 0.23
TWX 150529P00082500 P 05/29/15 82.5 0.05 0.21
TWX 150529P00083000 P 05/29/15 83.0 0.08 0.17
TWX 150529P00083500 P 05/29/15 83.5 0.15 0.22
TWX 150529P00084000 P 05/29/15 84.0 0.25 0.34
TWX 150529P00084500 P 05/29/15 84.5 0.40 0.48
TWX 150529P00085000 P 05/29/15 85.0 0.61 0.79
TWX 150529P00085500 P 05/29/15 85.5 0.89 1.04
TWX 150529P00086000 P 05/29/15 86.0 1.26 1.44
TWX 150529P00086500 P 05/29/15 86.5 1.53 1.86
TWX 150529P00087000 P 05/29/15 87.0 1.83 2.37
TWX 150529P00087500 P 05/29/15 87.5 2.09 2.87
TWX 150529P00088000 P 05/29/15 88.0 2.61 3.35
TWX 150529P00088500 P 05/29/15 88.5 3.05 3.90
TWX 150529P00089000 P 05/29/15 89.0 3.55 4.40
TWX 150529P00089500 P 05/29/15 89.5 4.05 4.85
TWX 150529P00090000 P 05/29/15 90.0 4.55 5.35
TWX 150529P00090500 P 05/29/15 90.5 5.05 5.90
TWX 150529P00091000 P 05/29/15 91.0 5.55 6.40
TWX 150529P00091500 P 05/29/15 91.5 6.05 6.95
TWX 150529P00092000 P 05/29/15 92.0 6.55 7.40
TWX 150529P00092500 P 05/29/15 92.5 7.05 7.90
TWX 150529P00093000 P 05/29/15 93.0 7.55 8.50
TWX 150529P00094000 P 05/29/15 94.0 8.55 9.45
TWX 150529P00095000 P 05/29/15 95.0 9.50 10.40
TWX 150529P00096000 P 05/29/15 96.0 10.15 11.40
TWX 150529P00097000 P 05/29/15 97.0 11.25 12.40
TWX 150529P00098000 P 05/29/15 98.0 11.40 14.45
TWX 150529P00100000 P 05/29/15 100.0 14.35 15.25
TWX 150605C00070000 C 06/05/15 70.0 14.60 15.70
TWX 150605C00072000 C 06/05/15 72.0 12.75 13.50
TWX 150605C00073000 C 06/05/15 73.0 12.00 12.85
TWX 150605C00074000 C 06/05/15 74.0 11.00 11.85
TWX 150605C00074500 C 06/05/15 74.5 10.50 11.35
TWX 150605C00075000 C 06/05/15 75.0 10.00 11.00
TWX 150605C00076000 C 06/05/15 76.0 8.95 9.80
TWX 150605C00076500 C 06/05/15 76.5 8.45 9.30
TWX 150605C00077000 C 06/05/15 77.0 7.95 8.80
TWX 150605C00077500 C 06/05/15 77.5 7.45 8.30
TWX 150605C00078000 C 06/05/15 78.0 6.95 7.80
TWX 150605C00078500 C 06/05/15 78.5 6.45 7.30
TWX 150605C00079000 C 06/05/15 79.0 5.95 6.80
TWX 150605C00079500 C 06/05/15 79.5 5.45 6.30
TWX 150605C00080000 C 06/05/15 80.0 5.00 5.80
TWX 150605C00080500 C 06/05/15 80.5 4.50 5.30
TWX 150605C00081000 C 06/05/15 81.0 4.00 4.80
TWX 150605C00081500 C 06/05/15 81.5 3.55 4.30
TWX 150605C00082000 C 06/05/15 82.0 3.05 3.80
TWX 150605C00082500 C 06/05/15 82.5 2.60 3.15
TWX 150605C00083000 C 06/05/15 83.0 2.23 2.52
TWX 150605C00083500 C 06/05/15 83.5 1.80 1.92
TWX 150605C00084000 C 06/05/15 84.0 1.40 1.55
TWX 150605C00084500 C 06/05/15 84.5 1.06 1.21
TWX 150605C00085000 C 06/05/15 85.0 0.83 0.96
TWX 150605C00085500 C 06/05/15 85.5 0.63 0.72
TWX 150605C00086000 C 06/05/15 86.0 0.45 0.53
TWX 150605C00086500 C 06/05/15 86.5 0.32 0.40
TWX 150605C00087000 C 06/05/15 87.0 0.22 0.30
TWX 150605C00087500 C 06/05/15 87.5 0.16 0.25
TWX 150605C00088000 C 06/05/15 88.0 0.10 0.19
TWX 150605C00088500 C 06/05/15 88.5 0.07 0.25
TWX 150605C00089000 C 06/05/15 89.0 0.05 0.25
TWX 150605C00089500 C 06/05/15 89.5 0.02 0.25
TWX 150605C00090000 C 06/05/15 90.0 0.00 0.25
TWX 150605C00090500 C 06/05/15 90.5 0.00 0.25
TWX 150605C00091000 C 06/05/15 91.0 0.00 0.25
TWX 150605C00091500 C 06/05/15 91.5 0.00 0.25
TWX 150605C00092000 C 06/05/15 92.0 0.00 0.25
TWX 150605C00093000 C 06/05/15 93.0 0.00 0.25
TWX 150605C00094000 C 06/05/15 94.0 0.00 0.26
TWX 150605C00095000 C 06/05/15 95.0 0.00 0.26
TWX 150605C00100000 C 06/05/15 100.0 0.00 0.26
TWX 150605P00070000 P 06/05/15 70.0 0.00 0.06
TWX 150605P00072000 P 06/05/15 72.0 0.00 0.26
TWX 150605P00073000 P 06/05/15 73.0 0.00 0.26
TWX 150605P00074000 P 06/05/15 74.0 0.00 0.26
TWX 150605P00074500 P 06/05/15 74.5 0.00 0.27
TWX 150605P00075000 P 06/05/15 75.0 0.00 0.27
TWX 150605P00076000 P 06/05/15 76.0 0.00 0.25
TWX 150605P00076500 P 06/05/15 76.5 0.00 0.25
TWX 150605P00077000 P 06/05/15 77.0 0.00 0.25
TWX 150605P00077500 P 06/05/15 77.5 0.00 0.25
TWX 150605P00078000 P 06/05/15 78.0 0.00 0.25
TWX 150605P00078500 P 06/05/15 78.5 0.00 0.25
TWX 150605P00079000 P 06/05/15 79.0 0.01 0.25
TWX 150605P00079500 P 06/05/15 79.5 0.05 0.25
TWX 150605P00080000 P 06/05/15 80.0 0.06 0.23
TWX 150605P00080500 P 06/05/15 80.5 0.07 0.23
TWX 150605P00081000 P 06/05/15 81.0 0.10 0.21
TWX 150605P00081500 P 06/05/15 81.5 0.12 0.24
TWX 150605P00082000 P 06/05/15 82.0 0.16 0.24
TWX 150605P00082500 P 06/05/15 82.5 0.23 0.30
TWX 150605P00083000 P 06/05/15 83.0 0.31 0.37
TWX 150605P00083500 P 06/05/15 83.5 0.41 0.49
TWX 150605P00084000 P 06/05/15 84.0 0.56 0.63
TWX 150605P00084500 P 06/05/15 84.5 0.74 0.83
TWX 150605P00085000 P 06/05/15 85.0 0.98 1.07
TWX 150605P00085500 P 06/05/15 85.5 1.23 1.35
TWX 150605P00086000 P 06/05/15 86.0 1.58 1.77
TWX 150605P00086500 P 06/05/15 86.5 1.87 2.08
TWX 150605P00087000 P 06/05/15 87.0 2.19 2.47
TWX 150605P00087500 P 06/05/15 87.5 2.59 2.89
TWX 150605P00088000 P 06/05/15 88.0 3.00 3.35
TWX 150605P00088500 P 06/05/15 88.5 3.20 3.85
TWX 150605P00089000 P 06/05/15 89.0 3.65 4.35
TWX 150605P00089500 P 06/05/15 89.5 4.10 4.80
TWX 150605P00090000 P 06/05/15 90.0 4.60 5.40
TWX 150605P00090500 P 06/05/15 90.5 5.05 5.90
TWX 150605P00091000 P 06/05/15 91.0 5.55 6.40
TWX 150605P00091500 P 06/05/15 91.5 6.05 6.90
TWX 150605P00092000 P 06/05/15 92.0 6.55 7.40
TWX 150605P00093000 P 06/05/15 93.0 7.55 8.40
TWX 150605P00094000 P 06/05/15 94.0 8.55 9.40
TWX 150605P00095000 P 06/05/15 95.0 9.40 10.50
TWX 150605P00100000 P 06/05/15 100.0 14.25 15.50
TWX 150612C00070000 C 06/12/15 70.0 14.45 15.60
TWX 150612C00072000 C 06/12/15 72.0 12.75 13.50
TWX 150612C00073000 C 06/12/15 73.0 12.00 12.85
TWX 150612C00074000 C 06/12/15 74.0 11.00 11.85
TWX 150612C00074500 C 06/12/15 74.5 10.50 11.35
TWX 150612C00075000 C 06/12/15 75.0 9.90 10.80
TWX 150612C00076000 C 06/12/15 76.0 9.00 9.80
TWX 150612C00076500 C 06/12/15 76.5 8.40 9.35
TWX 150612C00077000 C 06/12/15 77.0 7.90 8.85
TWX 150612C00077500 C 06/12/15 77.5 7.40 8.35
TWX 150612C00078000 C 06/12/15 78.0 6.90 7.85
TWX 150612C00078500 C 06/12/15 78.5 6.40 7.35
TWX 150612C00079000 C 06/12/15 79.0 5.95 6.85
TWX 150612C00079500 C 06/12/15 79.5 5.45 6.35
TWX 150612C00080000 C 06/12/15 80.0 5.05 5.85
TWX 150612C00080500 C 06/12/15 80.5 4.55 5.35
TWX 150612C00081000 C 06/12/15 81.0 4.05 4.90
TWX 150612C00081500 C 06/12/15 81.5 3.65 4.05
TWX 150612C00082000 C 06/12/15 82.0 3.20 3.55
TWX 150612C00082500 C 06/12/15 82.5 2.77 2.98
TWX 150612C00083000 C 06/12/15 83.0 2.34 2.64
TWX 150612C00083500 C 06/12/15 83.5 1.99 2.31
TWX 150612C00084000 C 06/12/15 84.0 1.64 1.79
TWX 150612C00084500 C 06/12/15 84.5 1.40 1.48
TWX 150612C00085000 C 06/12/15 85.0 1.13 1.30
TWX 150612C00085500 C 06/12/15 85.5 0.90 1.05
TWX 150612C00086000 C 06/12/15 86.0 0.70 0.79
TWX 150612C00086500 C 06/12/15 86.5 0.50 0.63
TWX 150612C00087000 C 06/12/15 87.0 0.42 0.54
TWX 150612C00087500 C 06/12/15 87.5 0.31 0.45
TWX 150612C00088000 C 06/12/15 88.0 0.24 0.36
TWX 150612C00088500 C 06/12/15 88.5 0.16 0.28
TWX 150612C00089000 C 06/12/15 89.0 0.13 0.22
TWX 150612C00089500 C 06/12/15 89.5 0.08 0.16
TWX 150612C00090000 C 06/12/15 90.0 0.07 0.23
TWX 150612C00090500 C 06/12/15 90.5 0.05 0.22
TWX 150612C00091000 C 06/12/15 91.0 0.03 0.23
TWX 150612C00091500 C 06/12/15 91.5 0.01 0.25
TWX 150612C00092000 C 06/12/15 92.0 0.00 0.25
TWX 150612C00092500 C 06/12/15 92.5 0.00 0.25
TWX 150612C00093000 C 06/12/15 93.0 0.00 0.25
TWX 150612C00094000 C 06/12/15 94.0 0.00 0.25
TWX 150612C00095000 C 06/12/15 95.0 0.00 0.25
TWX 150612C00100000 C 06/12/15 100.0 0.00 0.26
TWX 150612P00070000 P 06/12/15 70.0 0.00 0.27
TWX 150612P00072000 P 06/12/15 72.0 0.00 0.27
TWX 150612P00073000 P 06/12/15 73.0 0.00 0.28
TWX 150612P00074000 P 06/12/15 74.0 0.00 0.25
TWX 150612P00074500 P 06/12/15 74.5 0.00 0.25
TWX 150612P00075000 P 06/12/15 75.0 0.00 0.25
TWX 150612P00076000 P 06/12/15 76.0 0.01 0.25
TWX 150612P00076500 P 06/12/15 76.5 0.01 0.25
TWX 150612P00077000 P 06/12/15 77.0 0.02 0.25
TWX 150612P00077500 P 06/12/15 77.5 0.03 0.25
TWX 150612P00078000 P 06/12/15 78.0 0.06 0.25
TWX 150612P00078500 P 06/12/15 78.5 0.08 0.25
TWX 150612P00079000 P 06/12/15 79.0 0.10 0.19
TWX 150612P00079500 P 06/12/15 79.5 0.11 0.24
TWX 150612P00080000 P 06/12/15 80.0 0.13 0.21
TWX 150612P00080500 P 06/12/15 80.5 0.16 0.24
TWX 150612P00081000 P 06/12/15 81.0 0.20 0.29
TWX 150612P00081500 P 06/12/15 81.5 0.26 0.34
TWX 150612P00082000 P 06/12/15 82.0 0.33 0.41
TWX 150612P00082500 P 06/12/15 82.5 0.40 0.49
TWX 150612P00083000 P 06/12/15 83.0 0.51 0.60
TWX 150612P00083500 P 06/12/15 83.5 0.64 0.75
TWX 150612P00084000 P 06/12/15 84.0 0.81 0.91
TWX 150612P00084500 P 06/12/15 84.5 1.01 1.15
TWX 150612P00085000 P 06/12/15 85.0 1.25 1.35
TWX 150612P00085500 P 06/12/15 85.5 1.52 1.65
TWX 150612P00086000 P 06/12/15 86.0 1.83 1.95
TWX 150612P00086500 P 06/12/15 86.5 2.06 2.31
TWX 150612P00087000 P 06/12/15 87.0 2.48 2.66
TWX 150612P00087500 P 06/12/15 87.5 2.79 3.10
TWX 150612P00088000 P 06/12/15 88.0 3.20 3.50
TWX 150612P00088500 P 06/12/15 88.5 3.60 3.95
TWX 150612P00089000 P 06/12/15 89.0 4.05 4.40
TWX 150612P00089500 P 06/12/15 89.5 4.20 4.90
TWX 150612P00090000 P 06/12/15 90.0 4.65 5.45
TWX 150612P00090500 P 06/12/15 90.5 5.10 5.85
TWX 150612P00091000 P 06/12/15 91.0 5.60 6.50
TWX 150612P00091500 P 06/12/15 91.5 6.05 7.00
TWX 150612P00092000 P 06/12/15 92.0 6.55 7.50
TWX 150612P00092500 P 06/12/15 92.5 7.05 8.00
TWX 150612P00093000 P 06/12/15 93.0 7.55 8.50
TWX 150612P00094000 P 06/12/15 94.0 8.55 9.40
TWX 150612P00095000 P 06/12/15 95.0 9.55 10.50
TWX 150612P00100000 P 06/12/15 100.0 14.50 15.25
TWX 150619C00042500 C 06/19/15 42.5 41.50 44.35
TWX 150619C00045000 C 06/19/15 45.0 38.95 41.85
TWX 150619C00047500 C 06/19/15 47.5 36.45 39.35
TWX 150619C00050000 C 06/19/15 50.0 34.45 35.75
TWX 150619C00055000 C 06/19/15 55.0 29.70 30.75
TWX 150619C00060000 C 06/19/15 60.0 24.70 25.80
TWX 150619C00065000 C 06/19/15 65.0 19.40 20.75
TWX 150619C00070000 C 06/19/15 70.0 14.95 15.85
TWX 150619C00071000 C 06/19/15 71.0 13.60 14.65
TWX 150619C00072000 C 06/19/15 72.0 12.60 13.65
TWX 150619C00073000 C 06/19/15 73.0 11.70 13.00
TWX 150619C00074000 C 06/19/15 74.0 10.70 12.00
TWX 150619C00075000 C 06/19/15 75.0 10.05 10.45
TWX 150619C00076000 C 06/19/15 76.0 9.10 9.80
TWX 150619C00076500 C 06/19/15 76.5 8.60 9.35
TWX 150619C00077000 C 06/19/15 77.0 8.00 8.80
TWX 150619C00077500 C 06/19/15 77.5 7.50 8.35
TWX 150619C00078000 C 06/19/15 78.0 7.00 7.85
TWX 150619C00078500 C 06/19/15 78.5 6.50 7.30
TWX 150619C00079000 C 06/19/15 79.0 6.00 6.80
TWX 150619C00079500 C 06/19/15 79.5 5.55 6.35
TWX 150619C00080000 C 06/19/15 80.0 5.05 5.85
TWX 150619C00080500 C 06/19/15 80.5 4.65 5.35
TWX 150619C00081000 C 06/19/15 81.0 4.20 4.55
TWX 150619C00081500 C 06/19/15 81.5 3.80 4.15
TWX 150619C00082000 C 06/19/15 82.0 3.35 3.70
TWX 150619C00082500 C 06/19/15 82.5 3.00 3.30
TWX 150619C00083000 C 06/19/15 83.0 2.63 2.90
TWX 150619C00083500 C 06/19/15 83.5 2.27 2.53
TWX 150619C00084000 C 06/19/15 84.0 1.95 2.20
TWX 150619C00084500 C 06/19/15 84.5 1.63 1.89
TWX 150619C00085000 C 06/19/15 85.0 1.39 1.51
TWX 150619C00085500 C 06/19/15 85.5 1.16 1.33
TWX 150619C00086000 C 06/19/15 86.0 0.97 1.13
TWX 150619C00086500 C 06/19/15 86.5 0.76 0.94
TWX 150619C00087000 C 06/19/15 87.0 0.63 0.78
TWX 150619C00087500 C 06/19/15 87.5 0.51 0.65
TWX 150619C00088000 C 06/19/15 88.0 0.39 0.53
TWX 150619C00088500 C 06/19/15 88.5 0.32 0.44
TWX 150619C00089000 C 06/19/15 89.0 0.25 0.35
TWX 150619C00089500 C 06/19/15 89.5 0.20 0.29
TWX 150619C00090000 C 06/19/15 90.0 0.15 0.25
TWX 150619C00090500 C 06/19/15 90.5 0.12 0.25
TWX 150619C00091000 C 06/19/15 91.0 0.09 0.21
TWX 150619C00091500 C 06/19/15 91.5 0.06 0.17
TWX 150619C00092000 C 06/19/15 92.0 0.04 0.15
TWX 150619C00092500 C 06/19/15 92.5 0.03 0.13
TWX 150619C00093000 C 06/19/15 93.0 0.02 0.11
TWX 150619C00094000 C 06/19/15 94.0 0.01 0.09
TWX 150619C00095000 C 06/19/15 95.0 0.00 0.07
TWX 150619C00100000 C 06/19/15 100.0 0.00 0.06
TWX 150619C00105000 C 06/19/15 105.0 0.00 0.05
TWX 150619C00110000 C 06/19/15 110.0 0.00 0.04
TWX 150619C00115000 C 06/19/15 115.0 0.00 0.04
TWX 150619C00120000 C 06/19/15 120.0 0.00 0.04
TWX 150619C00125000 C 06/19/15 125.0 0.00 0.04
TWX 150619P00042500 P 06/19/15 42.5 0.00 0.04
TWX 150619P00045000 P 06/19/15 45.0 0.00 0.04
TWX 150619P00047500 P 06/19/15 47.5 0.00 0.04
TWX 150619P00050000 P 06/19/15 50.0 0.00 0.04
TWX 150619P00055000 P 06/19/15 55.0 0.00 0.05
TWX 150619P00060000 P 06/19/15 60.0 0.00 0.01
TWX 150619P00065000 P 06/19/15 65.0 0.02 0.10
TWX 150619P00070000 P 06/19/15 70.0 0.02 0.14
TWX 150619P00071000 P 06/19/15 71.0 0.02 0.15
TWX 150619P00072000 P 06/19/15 72.0 0.01 0.15
TWX 150619P00073000 P 06/19/15 73.0 0.01 0.15
TWX 150619P00074000 P 06/19/15 74.0 0.02 0.16
TWX 150619P00075000 P 06/19/15 75.0 0.03 0.18
TWX 150619P00076000 P 06/19/15 76.0 0.05 0.19
TWX 150619P00076500 P 06/19/15 76.5 0.06 0.21
TWX 150619P00077000 P 06/19/15 77.0 0.08 0.22
TWX 150619P00077500 P 06/19/15 77.5 0.10 0.24
TWX 150619P00078000 P 06/19/15 78.0 0.12 0.25
TWX 150619P00078500 P 06/19/15 78.5 0.15 0.22
TWX 150619P00079000 P 06/19/15 79.0 0.17 0.25
TWX 150619P00079500 P 06/19/15 79.5 0.20 0.27
TWX 150619P00080000 P 06/19/15 80.0 0.24 0.31
TWX 150619P00080500 P 06/19/15 80.5 0.28 0.36
TWX 150619P00081000 P 06/19/15 81.0 0.34 0.42
TWX 150619P00081500 P 06/19/15 81.5 0.41 0.51
TWX 150619P00082000 P 06/19/15 82.0 0.49 0.59
TWX 150619P00082500 P 06/19/15 82.5 0.59 0.70
TWX 150619P00083000 P 06/19/15 83.0 0.72 0.83
TWX 150619P00083500 P 06/19/15 83.5 0.87 0.99
TWX 150619P00084000 P 06/19/15 84.0 1.04 1.18
TWX 150619P00084500 P 06/19/15 84.5 1.23 1.39
TWX 150619P00085000 P 06/19/15 85.0 1.51 1.62
TWX 150619P00085500 P 06/19/15 85.5 1.69 1.89
TWX 150619P00086000 P 06/19/15 86.0 1.98 2.19
TWX 150619P00086500 P 06/19/15 86.5 2.28 2.52
TWX 150619P00087000 P 06/19/15 87.0 2.61 2.88
TWX 150619P00087500 P 06/19/15 87.5 2.97 3.25
TWX 150619P00088000 P 06/19/15 88.0 3.35 3.65
TWX 150619P00088500 P 06/19/15 88.5 3.75 4.05
TWX 150619P00089000 P 06/19/15 89.0 4.15 4.50
TWX 150619P00089500 P 06/19/15 89.5 4.60 4.95
TWX 150619P00090000 P 06/19/15 90.0 5.05 5.40
TWX 150619P00090500 P 06/19/15 90.5 5.20 5.90
TWX 150619P00091000 P 06/19/15 91.0 5.65 6.35
TWX 150619P00091500 P 06/19/15 91.5 6.15 6.95
TWX 150619P00092000 P 06/19/15 92.0 6.60 7.45
TWX 150619P00092500 P 06/19/15 92.5 7.10 7.95
TWX 150619P00093000 P 06/19/15 93.0 7.60 8.40
TWX 150619P00094000 P 06/19/15 94.0 8.55 9.40
TWX 150619P00095000 P 06/19/15 95.0 9.55 10.50
TWX 150619P00100000 P 06/19/15 100.0 14.50 15.25
TWX 150619P00105000 P 06/19/15 105.0 19.10 20.50
TWX 150619P00110000 P 06/19/15 110.0 24.20 25.50
TWX 150619P00115000 P 06/19/15 115.0 28.40 31.40
TWX 150619P00120000 P 06/19/15 120.0 33.95 35.50
TWX 150619P00125000 P 06/19/15 125.0 39.20 40.50
TWX 150626C00060000 C 06/26/15 60.0 24.25 26.00
TWX 150626C00065000 C 06/26/15 65.0 19.50 20.85
TWX 150626C00070000 C 06/26/15 70.0 14.45 15.95
TWX 150626C00070500 C 06/26/15 70.5 13.65 15.40
TWX 150626C00071000 C 06/26/15 71.0 13.65 14.80
TWX 150626C00071500 C 06/26/15 71.5 12.55 14.40
TWX 150626C00072000 C 06/26/15 72.0 12.45 13.95
TWX 150626C00072500 C 06/26/15 72.5 12.20 13.40
TWX 150626C00073000 C 06/26/15 73.0 11.65 12.95
TWX 150626C00073500 C 06/26/15 73.5 11.15 12.45
TWX 150626C00074000 C 06/26/15 74.0 10.70 11.95
TWX 150626C00074500 C 06/26/15 74.5 10.20 11.55
TWX 150626C00075000 C 06/26/15 75.0 9.90 10.85
TWX 150626C00076000 C 06/26/15 76.0 8.90 9.85
TWX 150626C00076500 C 06/26/15 76.5 8.45 9.35
TWX 150626C00077000 C 06/26/15 77.0 7.95 8.85
TWX 150626C00077500 C 06/26/15 77.5 7.45 8.35
TWX 150626C00078000 C 06/26/15 78.0 6.95 7.85
TWX 150626C00078500 C 06/26/15 78.5 6.50 7.35
TWX 150626C00079000 C 06/26/15 79.0 6.00 6.85
TWX 150626C00079500 C 06/26/15 79.5 5.65 6.35
TWX 150626C00080000 C 06/26/15 80.0 5.20 5.60
TWX 150626C00080500 C 06/26/15 80.5 4.75 5.15
TWX 150626C00081000 C 06/26/15 81.0 4.30 4.70
TWX 150626C00081500 C 06/26/15 81.5 3.90 4.30
TWX 150626C00082000 C 06/26/15 82.0 3.50 3.90
TWX 150626C00082500 C 06/26/15 82.5 3.15 3.50
TWX 150626C00083000 C 06/26/15 83.0 2.79 3.15
TWX 150626C00083500 C 06/26/15 83.5 2.45 2.75
TWX 150626C00084000 C 06/26/15 84.0 2.14 2.43
TWX 150626C00084500 C 06/26/15 84.5 1.87 2.12
TWX 150626C00085000 C 06/26/15 85.0 1.57 1.71
TWX 150626C00085500 C 06/26/15 85.5 1.38 1.53
TWX 150626C00086000 C 06/26/15 86.0 1.12 1.36
TWX 150626C00086500 C 06/26/15 86.5 0.94 1.16
TWX 150626C00087000 C 06/26/15 87.0 0.79 0.98
TWX 150626C00087500 C 06/26/15 87.5 0.66 0.79
TWX 150626C00088000 C 06/26/15 88.0 0.54 0.69
TWX 150626C00088500 C 06/26/15 88.5 0.45 0.60
TWX 150626C00089000 C 06/26/15 89.0 0.36 0.48
TWX 150626C00089500 C 06/26/15 89.5 0.29 0.40
TWX 150626C00090000 C 06/26/15 90.0 0.23 0.34
TWX 150626C00090500 C 06/26/15 90.5 0.19 0.27
TWX 150626C00091000 C 06/26/15 91.0 0.15 0.27
TWX 150626C00092000 C 06/26/15 92.0 0.08 0.25
TWX 150626C00093000 C 06/26/15 93.0 0.04 0.25
TWX 150626C00094000 C 06/26/15 94.0 0.01 0.25
TWX 150626C00095000 C 06/26/15 95.0 0.00 0.25
TWX 150626C00096000 C 06/26/15 96.0 0.00 0.25
TWX 150626C00099000 C 06/26/15 99.0 0.00 0.38
TWX 150626C00100000 C 06/26/15 100.0 0.00 0.50
TWX 150626C00101000 C 06/26/15 101.0 0.00 0.50
TWX 150626C00102000 C 06/26/15 102.0 0.00 0.50
TWX 150626C00103000 C 06/26/15 103.0 0.00 0.50
TWX 150626C00104000 C 06/26/15 104.0 0.00 0.50
TWX 150626P00060000 P 06/26/15 60.0 0.00 0.26
TWX 150626P00065000 P 06/26/15 65.0 0.00 0.27
TWX 150626P00070000 P 06/26/15 70.0 0.00 0.25
TWX 150626P00070500 P 06/26/15 70.5 0.00 0.25
TWX 150626P00071000 P 06/26/15 71.0 0.00 0.25
TWX 150626P00071500 P 06/26/15 71.5 0.00 0.25
TWX 150626P00072000 P 06/26/15 72.0 0.00 0.25
TWX 150626P00072500 P 06/26/15 72.5 0.00 0.25
TWX 150626P00073000 P 06/26/15 73.0 0.01 0.25
TWX 150626P00073500 P 06/26/15 73.5 0.02 0.25
TWX 150626P00074000 P 06/26/15 74.0 0.02 0.25
TWX 150626P00074500 P 06/26/15 74.5 0.03 0.25
TWX 150626P00075000 P 06/26/15 75.0 0.05 0.25
TWX 150626P00076000 P 06/26/15 76.0 0.09 0.24
TWX 150626P00076500 P 06/26/15 76.5 0.07 0.23
TWX 150626P00077000 P 06/26/15 77.0 0.13 0.25
TWX 150626P00077500 P 06/26/15 77.5 0.11 0.22
TWX 150626P00078000 P 06/26/15 78.0 0.17 0.25
TWX 150626P00078500 P 06/26/15 78.5 0.20 0.29
TWX 150626P00079000 P 06/26/15 79.0 0.24 0.32
TWX 150626P00079500 P 06/26/15 79.5 0.27 0.37
TWX 150626P00080000 P 06/26/15 80.0 0.32 0.45
TWX 150626P00080500 P 06/26/15 80.5 0.39 0.51
TWX 150626P00081000 P 06/26/15 81.0 0.45 0.56
TWX 150626P00081500 P 06/26/15 81.5 0.56 0.67
TWX 150626P00082000 P 06/26/15 82.0 0.65 0.76
TWX 150626P00082500 P 06/26/15 82.5 0.77 0.89
TWX 150626P00083000 P 06/26/15 83.0 0.92 1.05
TWX 150626P00083500 P 06/26/15 83.5 1.06 1.19
TWX 150626P00084000 P 06/26/15 84.0 1.24 1.38
TWX 150626P00084500 P 06/26/15 84.5 1.45 1.59
TWX 150626P00085000 P 06/26/15 85.0 1.68 1.83
TWX 150626P00085500 P 06/26/15 85.5 1.92 2.10
TWX 150626P00086000 P 06/26/15 86.0 2.18 2.39
TWX 150626P00086500 P 06/26/15 86.5 2.49 2.70
TWX 150626P00087000 P 06/26/15 87.0 2.80 3.05
TWX 150626P00087500 P 06/26/15 87.5 3.10 3.40
TWX 150626P00088000 P 06/26/15 88.0 3.50 3.80
TWX 150626P00088500 P 06/26/15 88.5 3.85 4.20
TWX 150626P00089000 P 06/26/15 89.0 4.30 4.60
TWX 150626P00089500 P 06/26/15 89.5 4.70 5.05
TWX 150626P00090000 P 06/26/15 90.0 5.15 5.55
TWX 150626P00090500 P 06/26/15 90.5 5.60 6.05
TWX 150626P00091000 P 06/26/15 91.0 5.80 6.45
TWX 150626P00092000 P 06/26/15 92.0 6.65 7.40
TWX 150626P00093000 P 06/26/15 93.0 7.60 8.55
TWX 150626P00094000 P 06/26/15 94.0 8.60 9.50
TWX 150626P00095000 P 06/26/15 95.0 9.55 10.50
TWX 150626P00096000 P 06/26/15 96.0 10.50 11.70
TWX 150626P00099000 P 06/26/15 99.0 13.20 14.70
TWX 150626P00100000 P 06/26/15 100.0 14.10 15.70
TWX 150626P00101000 P 06/26/15 101.0 15.15 16.75
TWX 150626P00102000 P 06/26/15 102.0 16.15 17.75
TWX 150626P00103000 P 06/26/15 103.0 17.00 18.75
TWX 150626P00104000 P 06/26/15 104.0 18.25 19.50
TWX 150702C00065000 C 07/02/15 65.0 18.85 22.20
TWX 150702C00070000 C 07/02/15 70.0 14.75 16.00
TWX 150702C00075000 C 07/02/15 75.0 9.90 10.80
TWX 150702C00076500 C 07/02/15 76.5 8.45 9.35
TWX 150702C00077000 C 07/02/15 77.0 7.95 8.85
TWX 150702C00077500 C 07/02/15 77.5 7.50 8.35
TWX 150702C00078000 C 07/02/15 78.0 7.00 7.85
TWX 150702C00078500 C 07/02/15 78.5 6.55 7.40
TWX 150702C00079000 C 07/02/15 79.0 6.20 6.55
TWX 150702C00079500 C 07/02/15 79.5 5.75 6.10
TWX 150702C00080000 C 07/02/15 80.0 5.30 5.65
TWX 150702C00080500 C 07/02/15 80.5 4.85 5.25
TWX 150702C00081000 C 07/02/15 81.0 4.45 4.80
TWX 150702C00081500 C 07/02/15 81.5 4.00 4.40
TWX 150702C00082000 C 07/02/15 82.0 3.65 4.05
TWX 150702C00082500 C 07/02/15 82.5 3.30 3.65
TWX 150702C00083000 C 07/02/15 83.0 2.98 3.30
TWX 150702C00083500 C 07/02/15 83.5 2.62 2.91
TWX 150702C00084000 C 07/02/15 84.0 2.34 2.60
TWX 150702C00084500 C 07/02/15 84.5 2.01 2.29
TWX 150702C00085000 C 07/02/15 85.0 1.76 1.97
TWX 150702C00085500 C 07/02/15 85.5 1.53 1.67
TWX 150702C00086000 C 07/02/15 86.0 1.29 1.48
TWX 150702C00086500 C 07/02/15 86.5 1.12 1.32
TWX 150702C00087000 C 07/02/15 87.0 0.92 1.08
TWX 150702C00087500 C 07/02/15 87.5 0.77 0.91
TWX 150702C00088000 C 07/02/15 88.0 0.65 0.82
TWX 150702C00088500 C 07/02/15 88.5 0.56 0.71
TWX 150702C00089000 C 07/02/15 89.0 0.45 0.62
TWX 150702C00089500 C 07/02/15 89.5 0.37 0.51
TWX 150702C00090000 C 07/02/15 90.0 0.31 0.42
TWX 150702C00090500 C 07/02/15 90.5 0.25 0.35
TWX 150702C00091000 C 07/02/15 91.0 0.20 0.29
TWX 150702C00091500 C 07/02/15 91.5 0.17 0.30
TWX 150702C00092000 C 07/02/15 92.0 0.14 0.25
TWX 150702C00092500 C 07/02/15 92.5 0.10 0.25
TWX 150702C00093000 C 07/02/15 93.0 0.08 0.25
TWX 150702C00094000 C 07/02/15 94.0 0.04 0.25
TWX 150702C00095000 C 07/02/15 95.0 0.01 0.25
TWX 150702P00065000 P 07/02/15 65.0 0.00 0.28
TWX 150702P00070000 P 07/02/15 70.0 0.01 0.18
TWX 150702P00075000 P 07/02/15 75.0 0.09 0.19
TWX 150702P00076500 P 07/02/15 76.5 0.14 0.25
TWX 150702P00077000 P 07/02/15 77.0 0.17 0.27
TWX 150702P00077500 P 07/02/15 77.5 0.20 0.30
TWX 150702P00078000 P 07/02/15 78.0 0.21 0.32
TWX 150702P00078500 P 07/02/15 78.5 0.26 0.35
TWX 150702P00079000 P 07/02/15 79.0 0.31 0.40
TWX 150702P00079500 P 07/02/15 79.5 0.35 0.52
TWX 150702P00080000 P 07/02/15 80.0 0.41 0.52
TWX 150702P00080500 P 07/02/15 80.5 0.48 0.59
TWX 150702P00081000 P 07/02/15 81.0 0.57 0.68
TWX 150702P00081500 P 07/02/15 81.5 0.66 0.78
TWX 150702P00082000 P 07/02/15 82.0 0.77 0.89
TWX 150702P00082500 P 07/02/15 82.5 0.91 1.03
TWX 150702P00083000 P 07/02/15 83.0 1.07 1.20
TWX 150702P00083500 P 07/02/15 83.5 1.23 1.36
TWX 150702P00084000 P 07/02/15 84.0 1.41 1.55
TWX 150702P00084500 P 07/02/15 84.5 1.60 1.77
TWX 150702P00085000 P 07/02/15 85.0 1.82 1.99
TWX 150702P00085500 P 07/02/15 85.5 2.06 2.26
TWX 150702P00086000 P 07/02/15 86.0 2.33 2.55
TWX 150702P00086500 P 07/02/15 86.5 2.63 2.85
TWX 150702P00087000 P 07/02/15 87.0 2.94 3.20
TWX 150702P00087500 P 07/02/15 87.5 3.25 3.55
TWX 150702P00088000 P 07/02/15 88.0 3.60 3.90
TWX 150702P00088500 P 07/02/15 88.5 4.00 4.30
TWX 150702P00089000 P 07/02/15 89.0 4.40 4.70
TWX 150702P00089500 P 07/02/15 89.5 4.80 5.15
TWX 150702P00090000 P 07/02/15 90.0 5.20 5.55
TWX 150702P00090500 P 07/02/15 90.5 5.65 6.00
TWX 150702P00091000 P 07/02/15 91.0 6.10 6.45
TWX 150702P00091500 P 07/02/15 91.5 6.35 7.00
TWX 150702P00092000 P 07/02/15 92.0 6.70 7.40
TWX 150702P00092500 P 07/02/15 92.5 7.15 7.90
TWX 150702P00093000 P 07/02/15 93.0 7.60 8.55
TWX 150702P00094000 P 07/02/15 94.0 8.60 9.55
TWX 150702P00095000 P 07/02/15 95.0 9.55 10.50
TWX 150717C00047500 C 07/17/15 47.5 37.45 38.30
TWX 150717C00050000 C 07/17/15 50.0 34.75 35.75
TWX 150717C00055000 C 07/17/15 55.0 29.75 31.10
TWX 150717C00060000 C 07/17/15 60.0 24.70 25.80
TWX 150717C00065000 C 07/17/15 65.0 19.75 20.75
TWX 150717C00070000 C 07/17/15 70.0 15.00 15.80
TWX 150717C00072500 C 07/17/15 72.5 12.20 13.25
TWX 150717C00075000 C 07/17/15 75.0 10.00 10.90
TWX 150717C00077500 C 07/17/15 77.5 7.75 8.10
TWX 150717C00080000 C 07/17/15 80.0 5.60 5.95
TWX 150717C00082500 C 07/17/15 82.5 3.70 4.00
TWX 150717C00085000 C 07/17/15 85.0 2.16 2.34
TWX 150717C00087500 C 07/17/15 87.5 1.17 1.24
TWX 150717C00090000 C 07/17/15 90.0 0.52 0.70
TWX 150717C00092500 C 07/17/15 92.5 0.29 0.34
TWX 150717C00095000 C 07/17/15 95.0 0.08 0.17
TWX 150717C00100000 C 07/17/15 100.0 0.02 0.06
TWX 150717C00105000 C 07/17/15 105.0 0.00 0.13
TWX 150717P00047500 P 07/17/15 47.5 0.00 0.06
TWX 150717P00050000 P 07/17/15 50.0 0.00 0.07
TWX 150717P00055000 P 07/17/15 55.0 0.01 0.10
TWX 150717P00060000 P 07/17/15 60.0 0.02 0.13
TWX 150717P00065000 P 07/17/15 65.0 0.03 0.17
TWX 150717P00070000 P 07/17/15 70.0 0.07 0.14
TWX 150717P00072500 P 07/17/15 72.5 0.13 0.19
TWX 150717P00075000 P 07/17/15 75.0 0.22 0.31
TWX 150717P00077500 P 07/17/15 77.5 0.38 0.49
TWX 150717P00080000 P 07/17/15 80.0 0.68 0.81
TWX 150717P00082500 P 07/17/15 82.5 1.25 1.45
TWX 150717P00085000 P 07/17/15 85.0 2.19 2.39
TWX 150717P00087500 P 07/17/15 87.5 3.55 3.90
TWX 150717P00090000 P 07/17/15 90.0 5.45 5.80
TWX 150717P00092500 P 07/17/15 92.5 7.55 8.05
TWX 150717P00095000 P 07/17/15 95.0 9.60 10.60
TWX 150717P00100000 P 07/17/15 100.0 14.50 15.45
TWX 150717P00105000 P 07/17/15 105.0 19.50 20.65
TWX 151016C00047500 C 10/16/15 47.5 37.15 38.70
TWX 151016C00050000 C 10/16/15 50.0 33.95 37.20
TWX 151016C00055000 C 10/16/15 55.0 28.90 31.15
TWX 151016C00060000 C 10/16/15 60.0 24.40 27.15
TWX 151016C00065000 C 10/16/15 65.0 19.90 21.05
TWX 151016C00070000 C 10/16/15 70.0 15.15 16.00
TWX 151016C00075000 C 10/16/15 75.0 10.85 11.30
TWX 151016C00077500 C 10/16/15 77.5 8.85 9.25
TWX 151016C00080000 C 10/16/15 80.0 7.00 7.40
TWX 151016C00082500 C 10/16/15 82.5 5.40 5.70
TWX 151016C00085000 C 10/16/15 85.0 4.00 4.25
TWX 151016C00087500 C 10/16/15 87.5 2.85 3.05
TWX 151016C00090000 C 10/16/15 90.0 1.95 2.10
TWX 151016C00092500 C 10/16/15 92.5 1.31 1.51
TWX 151016C00095000 C 10/16/15 95.0 0.83 0.92
TWX 151016C00100000 C 10/16/15 100.0 0.29 0.38
TWX 151016C00105000 C 10/16/15 105.0 0.07 0.17
TWX 151016C00110000 C 10/16/15 110.0 0.02 0.15
TWX 151016C00115000 C 10/16/15 115.0 0.00 0.10
TWX 151016C00120000 C 10/16/15 120.0 0.00 0.07
TWX 151016P00047500 P 10/16/15 47.5 0.03 0.16
TWX 151016P00050000 P 10/16/15 50.0 0.05 0.20
TWX 151016P00055000 P 10/16/15 55.0 0.06 0.25
TWX 151016P00060000 P 10/16/15 60.0 0.09 0.25
TWX 151016P00065000 P 10/16/15 65.0 0.24 0.40
TWX 151016P00070000 P 10/16/15 70.0 0.53 0.62
TWX 151016P00075000 P 10/16/15 75.0 1.10 1.21
TWX 151016P00077500 P 10/16/15 77.5 1.54 1.70
TWX 151016P00080000 P 10/16/15 80.0 2.20 2.41
TWX 151016P00082500 P 10/16/15 82.5 3.00 3.25
TWX 151016P00085000 P 10/16/15 85.0 4.20 4.40
TWX 151016P00087500 P 10/16/15 87.5 5.45 5.75
TWX 151016P00090000 P 10/16/15 90.0 7.05 7.45
TWX 151016P00092500 P 10/16/15 92.5 8.90 9.30
TWX 151016P00095000 P 10/16/15 95.0 10.90 11.30
TWX 151016P00100000 P 10/16/15 100.0 15.05 16.00
TWX 151016P00105000 P 10/16/15 105.0 19.25 21.05
TWX 151016P00110000 P 10/16/15 110.0 24.15 25.95
TWX 151016P00115000 P 10/16/15 115.0 28.60 31.20
TWX 151016P00120000 P 10/16/15 120.0 33.45 35.90
TWX 160115C00035000 C 01/15/16 35.0 48.65 52.50
TWX 160115C00037500 C 01/15/16 37.5 46.15 50.00
TWX 160115C00040000 C 01/15/16 40.0 43.70 47.50
TWX 160115C00042500 C 01/15/16 42.5 41.20 43.90
TWX 160115C00045000 C 01/15/16 45.0 38.50 42.50
TWX 160115C00047500 C 01/15/16 47.5 36.20 40.00
TWX 160115C00050000 C 01/15/16 50.0 33.50 37.50
TWX 160115C00055000 C 01/15/16 55.0 29.75 31.30
TWX 160115C00060000 C 01/15/16 60.0 24.45 26.85
TWX 160115C00062500 C 01/15/16 62.5 22.05 23.75
TWX 160115C00065000 C 01/15/16 65.0 20.05 21.10
TWX 160115C00067500 C 01/15/16 67.5 17.95 18.80
TWX 160115C00070000 C 01/15/16 70.0 15.85 16.30
TWX 160115C00072500 C 01/15/16 72.5 13.75 14.15
TWX 160115C00075000 C 01/15/16 75.0 11.70 12.15
TWX 160115C00077500 C 01/15/16 77.5 9.85 10.30
TWX 160115C00080000 C 01/15/16 80.0 8.10 8.55
TWX 160115C00082500 C 01/15/16 82.5 6.60 7.00
TWX 160115C00085000 C 01/15/16 85.0 5.20 5.50
TWX 160115C00087500 C 01/15/16 87.5 4.05 4.30
TWX 160115C00090000 C 01/15/16 90.0 3.10 3.30
TWX 160115C00092500 C 01/15/16 92.5 2.28 2.49
TWX 160115C00095000 C 01/15/16 95.0 1.67 1.90
TWX 160115C00100000 C 01/15/16 100.0 0.83 1.06
TWX 160115C00105000 C 01/15/16 105.0 0.35 0.54
TWX 160115C00110000 C 01/15/16 110.0 0.11 0.34
TWX 160115C00115000 C 01/15/16 115.0 0.03 0.21
TWX 160115C00120000 C 01/15/16 120.0 0.01 0.12
TWX 160115C00125000 C 01/15/16 125.0 0.00 0.14
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.11
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.13
TWX 160115P00040000 P 01/15/16 40.0 0.01 0.16
TWX 160115P00042500 P 01/15/16 42.5 0.06 0.19
TWX 160115P00045000 P 01/15/16 45.0 0.06 0.22
TWX 160115P00047500 P 01/15/16 47.5 0.07 0.24
TWX 160115P00050000 P 01/15/16 50.0 0.05 0.25
TWX 160115P00055000 P 01/15/16 55.0 0.15 0.35
TWX 160115P00060000 P 01/15/16 60.0 0.32 0.55
TWX 160115P00062500 P 01/15/16 62.5 0.51 0.70
TWX 160115P00065000 P 01/15/16 65.0 0.63 0.88
TWX 160115P00067500 P 01/15/16 67.5 0.86 1.12
TWX 160115P00070000 P 01/15/16 70.0 1.14 1.42
TWX 160115P00072500 P 01/15/16 72.5 1.65 1.84
TWX 160115P00075000 P 01/15/16 75.0 2.05 2.34
TWX 160115P00077500 P 01/15/16 77.5 2.68 2.90
TWX 160115P00080000 P 01/15/16 80.0 3.45 3.75
TWX 160115P00082500 P 01/15/16 82.5 4.40 4.70
TWX 160115P00085000 P 01/15/16 85.0 5.55 5.85
TWX 160115P00087500 P 01/15/16 87.5 6.85 7.15
TWX 160115P00090000 P 01/15/16 90.0 8.35 8.70
TWX 160115P00092500 P 01/15/16 92.5 10.05 10.40
TWX 160115P00095000 P 01/15/16 95.0 11.90 12.35
TWX 160115P00100000 P 01/15/16 100.0 16.00 16.45
TWX 160115P00105000 P 01/15/16 105.0 20.15 21.25
TWX 160115P00110000 P 01/15/16 110.0 23.60 26.05
TWX 160115P00115000 P 01/15/16 115.0 28.55 31.45
TWX 160115P00120000 P 01/15/16 120.0 33.45 36.20
TWX 160115P00125000 P 01/15/16 125.0 38.40 41.20
TWX 170120C00037500 C 01/20/17 37.5 45.70 50.15
TWX 170120C00040000 C 01/20/17 40.0 43.55 47.65
TWX 170120C00042500 C 01/20/17 42.5 41.05 45.15
TWX 170120C00045000 C 01/20/17 45.0 38.95 42.70
TWX 170120C00047500 C 01/20/17 47.5 36.45 40.20
TWX 170120C00050000 C 01/20/17 50.0 33.90 37.65
TWX 170120C00055000 C 01/20/17 55.0 28.85 32.70
TWX 170120C00060000 C 01/20/17 60.0 23.90 27.90
TWX 170120C00065000 C 01/20/17 65.0 21.30 21.95
TWX 170120C00067500 C 01/20/17 67.5 19.30 19.95
TWX 170120C00070000 C 01/20/17 70.0 17.40 18.05
TWX 170120C00072500 C 01/20/17 72.5 15.55 16.30
TWX 170120C00075000 C 01/20/17 75.0 13.85 14.60
TWX 170120C00077500 C 01/20/17 77.5 12.25 12.90
TWX 170120C00080000 C 01/20/17 80.0 10.85 11.40
TWX 170120C00082500 C 01/20/17 82.5 9.45 10.05
TWX 170120C00085000 C 01/20/17 85.0 8.15 8.75
TWX 170120C00087500 C 01/20/17 87.5 6.95 7.60
TWX 170120C00090000 C 01/20/17 90.0 5.90 6.50
TWX 170120C00092500 C 01/20/17 92.5 4.95 5.55
TWX 170120C00095000 C 01/20/17 95.0 4.05 4.70
TWX 170120C00100000 C 01/20/17 100.0 2.71 3.35
TWX 170120C00105000 C 01/20/17 105.0 1.81 2.34
TWX 170120C00110000 C 01/20/17 110.0 1.13 1.62
TWX 170120C00115000 C 01/20/17 115.0 0.58 1.11
TWX 170120C00120000 C 01/20/17 120.0 0.39 0.77
TWX 170120C00125000 C 01/20/17 125.0 0.24 0.54
TWX 170120P00037500 P 01/20/17 37.5 0.00 0.40
TWX 170120P00040000 P 01/20/17 40.0 0.07 0.32
TWX 170120P00042500 P 01/20/17 42.5 0.13 0.39
TWX 170120P00045000 P 01/20/17 45.0 0.19 0.49
TWX 170120P00047500 P 01/20/17 47.5 0.31 0.62
TWX 170120P00050000 P 01/20/17 50.0 0.43 0.77
TWX 170120P00055000 P 01/20/17 55.0 0.83 1.20
TWX 170120P00060000 P 01/20/17 60.0 1.30 1.78
TWX 170120P00065000 P 01/20/17 65.0 2.05 2.62
TWX 170120P00067500 P 01/20/17 67.5 2.60 3.20
TWX 170120P00070000 P 01/20/17 70.0 3.15 3.80
TWX 170120P00072500 P 01/20/17 72.5 3.85 4.50
TWX 170120P00075000 P 01/20/17 75.0 4.70 5.30
TWX 170120P00077500 P 01/20/17 77.5 5.60 6.20
TWX 170120P00080000 P 01/20/17 80.0 6.60 7.20
TWX 170120P00082500 P 01/20/17 82.5 7.60 8.30
TWX 170120P00085000 P 01/20/17 85.0 9.00 9.50
TWX 170120P00087500 P 01/20/17 87.5 10.15 10.80
TWX 170120P00090000 P 01/20/17 90.0 11.55 12.20
TWX 170120P00092500 P 01/20/17 92.5 13.10 13.70
TWX 170120P00095000 P 01/20/17 95.0 14.60 15.35
TWX 170120P00100000 P 01/20/17 100.0 18.20 18.90
TWX 170120P00105000 P 01/20/17 105.0 22.10 23.15
TWX 170120P00110000 P 01/20/17 110.0 26.40 27.35
TWX 170120P00115000 P 01/20/17 115.0 30.25 32.20
TWX 170120P00120000 P 01/20/17 120.0 33.85 37.20
TWX 170120P00125000 P 01/20/17 125.0 38.50 42.90

OPRA data is delayed 15 minutes.