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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 170929C00092500 C 09/29/17 92.5 8.45 12.40
TWX 170929C00093000 C 09/29/17 93.0 7.65 12.00
TWX 170929C00093500 C 09/29/17 93.5 7.00 11.40
TWX 170929C00094000 C 09/29/17 94.0 6.70 10.90
TWX 170929C00094500 C 09/29/17 94.5 5.95 10.30
TWX 170929C00095000 C 09/29/17 95.0 5.75 10.00
TWX 170929C00095500 C 09/29/17 95.5 5.00 9.30
TWX 170929C00096000 C 09/29/17 96.0 4.80 9.00
TWX 170929C00096500 C 09/29/17 96.5 4.05 8.40
TWX 170929C00097000 C 09/29/17 97.0 3.70 8.00
TWX 170929C00097500 C 09/29/17 97.5 3.00 7.30
TWX 170929C00098000 C 09/29/17 98.0 2.70 6.95
TWX 170929C00098500 C 09/29/17 98.5 1.95 6.30
TWX 170929C00099000 C 09/29/17 99.0 1.40 4.60
TWX 170929C00099500 C 09/29/17 99.5 2.90 5.60
TWX 170929C00100000 C 09/29/17 100.0 0.80 3.75
TWX 170929C00101000 C 09/29/17 101.0 0.10 4.40
TWX 170929C00102000 C 09/29/17 102.0 0.10 4.40
TWX 170929C00103000 C 09/29/17 103.0 0.00 4.40
TWX 170929C00104000 C 09/29/17 104.0 0.00 4.40
TWX 170929C00105000 C 09/29/17 105.0 0.00 1.90
TWX 170929C00106000 C 09/29/17 106.0 0.00 4.40
TWX 170929C00107000 C 09/29/17 107.0 0.00 4.40
TWX 170929C00108000 C 09/29/17 108.0 0.00 4.40
TWX 170929C00109000 C 09/29/17 109.0 0.00 4.40
TWX 170929C00110000 C 09/29/17 110.0 0.00 4.40
TWX 170929C00111000 C 09/29/17 111.0 0.00 4.40
TWX 170929C00112000 C 09/29/17 112.0 0.00 4.40
TWX 170929C00113000 C 09/29/17 113.0 0.00 4.40
TWX 170929C00114000 C 09/29/17 114.0 0.00 4.40
TWX 170929C00115000 C 09/29/17 115.0 0.00 4.40
TWX 170929C00116000 C 09/29/17 116.0 0.00 4.40
TWX 170929P00092500 P 09/29/17 92.5 0.00 4.40
TWX 170929P00093000 P 09/29/17 93.0 0.00 0.05
TWX 170929P00093500 P 09/29/17 93.5 0.00 4.40
TWX 170929P00094000 P 09/29/17 94.0 0.00 4.40
TWX 170929P00094500 P 09/29/17 94.5 0.00 4.40
TWX 170929P00095000 P 09/29/17 95.0 0.00 0.07
TWX 170929P00095500 P 09/29/17 95.5 0.00 4.40
TWX 170929P00096000 P 09/29/17 96.0 0.00 0.05
TWX 170929P00096500 P 09/29/17 96.5 0.00 4.40
TWX 170929P00097000 P 09/29/17 97.0 0.00 4.40
TWX 170929P00097500 P 09/29/17 97.5 0.00 4.40
TWX 170929P00098000 P 09/29/17 98.0 0.00 4.40
TWX 170929P00098500 P 09/29/17 98.5 0.00 4.40
TWX 170929P00099000 P 09/29/17 99.0 0.00 4.40
TWX 170929P00099500 P 09/29/17 99.5 0.00 0.15
TWX 170929P00100000 P 09/29/17 100.0 0.00 0.50
TWX 170929P00101000 P 09/29/17 101.0 0.20 0.35
TWX 170929P00102000 P 09/29/17 102.0 0.00 4.40
TWX 170929P00103000 P 09/29/17 103.0 0.00 4.40
TWX 170929P00104000 P 09/29/17 104.0 0.00 4.40
TWX 170929P00105000 P 09/29/17 105.0 0.70 5.00
TWX 170929P00106000 P 09/29/17 106.0 1.35 5.50
TWX 170929P00107000 P 09/29/17 107.0 2.50 6.80
TWX 170929P00108000 P 09/29/17 108.0 3.60 7.85
TWX 170929P00109000 P 09/29/17 109.0 4.40 8.65
TWX 170929P00110000 P 09/29/17 110.0 5.40 9.50
TWX 170929P00111000 P 09/29/17 111.0 6.70 10.85
TWX 170929P00112000 P 09/29/17 112.0 7.40 11.70
TWX 170929P00113000 P 09/29/17 113.0 8.60 12.85
TWX 170929P00114000 P 09/29/17 114.0 9.50 13.80
TWX 170929P00115000 P 09/29/17 115.0 10.65 14.85
TWX 170929P00116000 P 09/29/17 116.0 11.70 15.75
TWX 171006C00094000 C 10/06/17 94.0 6.90 11.00
TWX 171006C00094500 C 10/06/17 94.5 6.15 10.50
TWX 171006C00095000 C 10/06/17 95.0 5.90 10.00
TWX 171006C00095500 C 10/06/17 95.5 5.35 9.60
TWX 171006C00096000 C 10/06/17 96.0 4.85 9.20
TWX 171006C00096500 C 10/06/17 96.5 4.25 8.60
TWX 171006C00097000 C 10/06/17 97.0 3.80 8.20
TWX 171006C00097500 C 10/06/17 97.5 3.25 7.60
TWX 171006C00098000 C 10/06/17 98.0 2.85 7.20
TWX 171006C00098500 C 10/06/17 98.5 2.55 6.80
TWX 171006C00099000 C 10/06/17 99.0 1.70 6.10
TWX 171006C00099500 C 10/06/17 99.5 1.40 5.80
TWX 171006C00100000 C 10/06/17 100.0 1.65 3.75
TWX 171006C00101000 C 10/06/17 101.0 0.00 4.40
TWX 171006C00102000 C 10/06/17 102.0 0.00 4.40
TWX 171006C00103000 C 10/06/17 103.0 0.00 1.60
TWX 171006C00104000 C 10/06/17 104.0 0.00 4.40
TWX 171006C00105000 C 10/06/17 105.0 0.00 4.40
TWX 171006C00106000 C 10/06/17 106.0 0.00 4.40
TWX 171006C00107000 C 10/06/17 107.0 0.00 4.40
TWX 171006C00108000 C 10/06/17 108.0 0.00 4.40
TWX 171006C00109000 C 10/06/17 109.0 0.00 4.40
TWX 171006C00110000 C 10/06/17 110.0 0.00 4.40
TWX 171006C00111000 C 10/06/17 111.0 0.00 4.40
TWX 171006C00112000 C 10/06/17 112.0 0.00 4.40
TWX 171006C00113000 C 10/06/17 113.0 0.00 4.40
TWX 171006C00114000 C 10/06/17 114.0 0.00 4.40
TWX 171006C00115000 C 10/06/17 115.0 0.00 4.40
TWX 171006C00116000 C 10/06/17 116.0 0.00 4.40
TWX 171006C00117000 C 10/06/17 117.0 0.00 4.40
TWX 171006P00094000 P 10/06/17 94.0 0.00 4.40
TWX 171006P00094500 P 10/06/17 94.5 0.00 4.40
TWX 171006P00095000 P 10/06/17 95.0 0.01 0.10
TWX 171006P00095500 P 10/06/17 95.5 0.00 0.12
TWX 171006P00096000 P 10/06/17 96.0 0.00 4.40
TWX 171006P00096500 P 10/06/17 96.5 0.00 4.40
TWX 171006P00097000 P 10/06/17 97.0 0.00 0.80
TWX 171006P00097500 P 10/06/17 97.5 0.00 4.40
TWX 171006P00098000 P 10/06/17 98.0 0.00 4.40
TWX 171006P00098500 P 10/06/17 98.5 0.00 4.40
TWX 171006P00099000 P 10/06/17 99.0 0.00 4.40
TWX 171006P00099500 P 10/06/17 99.5 0.00 4.40
TWX 171006P00100000 P 10/06/17 100.0 0.00 4.40
TWX 171006P00101000 P 10/06/17 101.0 0.00 4.40
TWX 171006P00102000 P 10/06/17 102.0 0.00 1.39
TWX 171006P00103000 P 10/06/17 103.0 0.00 4.40
TWX 171006P00104000 P 10/06/17 104.0 0.10 4.40
TWX 171006P00105000 P 10/06/17 105.0 0.70 5.00
TWX 171006P00106000 P 10/06/17 106.0 1.55 5.80
TWX 171006P00107000 P 10/06/17 107.0 2.50 6.80
TWX 171006P00108000 P 10/06/17 108.0 3.50 7.55
TWX 171006P00109000 P 10/06/17 109.0 4.50 8.70
TWX 171006P00110000 P 10/06/17 110.0 5.45 9.85
TWX 171006P00111000 P 10/06/17 111.0 6.35 10.60
TWX 171006P00112000 P 10/06/17 112.0 7.40 11.80
TWX 171006P00113000 P 10/06/17 113.0 8.40 12.80
TWX 171006P00114000 P 10/06/17 114.0 9.35 13.75
TWX 171006P00115000 P 10/06/17 115.0 10.35 14.75
TWX 171006P00116000 P 10/06/17 116.0 11.35 15.75
TWX 171006P00117000 P 10/06/17 117.0 12.45 16.85
TWX 171013C00093500 C 10/13/17 93.5 7.40 11.60
TWX 171013C00094000 C 10/13/17 94.0 6.75 11.15
TWX 171013C00094500 C 10/13/17 94.5 6.25 10.60
TWX 171013C00095000 C 10/13/17 95.0 5.70 10.10
TWX 171013C00095500 C 10/13/17 95.5 5.20 9.60
TWX 171013C00096000 C 10/13/17 96.0 4.80 9.20
TWX 171013C00096500 C 10/13/17 96.5 4.15 8.55
TWX 171013C00097000 C 10/13/17 97.0 3.80 8.20
TWX 171013C00097500 C 10/13/17 97.5 3.15 7.55
TWX 171013C00098000 C 10/13/17 98.0 2.85 7.25
TWX 171013C00098500 C 10/13/17 98.5 4.25 5.00
TWX 171013C00099000 C 10/13/17 99.0 2.08 4.45
TWX 171013C00099500 C 10/13/17 99.5 1.90 5.85
TWX 171013C00100000 C 10/13/17 100.0 1.30 5.45
TWX 171013C00101000 C 10/13/17 101.0 0.30 4.50
TWX 171013C00102000 C 10/13/17 102.0 0.20 3.85
TWX 171013C00103000 C 10/13/17 103.0 0.00 3.05
TWX 171013C00104000 C 10/13/17 104.0 0.00 4.40
TWX 171013C00105000 C 10/13/17 105.0 0.00 4.40
TWX 171013C00106000 C 10/13/17 106.0 0.00 4.40
TWX 171013C00107000 C 10/13/17 107.0 0.00 0.25
TWX 171013C00108000 C 10/13/17 108.0 0.00 0.35
TWX 171013C00109000 C 10/13/17 109.0 0.00 4.40
TWX 171013C00110000 C 10/13/17 110.0 0.00 3.50
TWX 171013C00111000 C 10/13/17 111.0 0.00 4.40
TWX 171013C00112000 C 10/13/17 112.0 0.00 4.40
TWX 171013C00113000 C 10/13/17 113.0 0.00 4.40
TWX 171013C00114000 C 10/13/17 114.0 0.00 4.40
TWX 171013C00115000 C 10/13/17 115.0 0.00 4.40
TWX 171013C00116000 C 10/13/17 116.0 0.00 4.40
TWX 171013C00117000 C 10/13/17 117.0 0.00 4.40
TWX 171013P00093500 P 10/13/17 93.5 0.05 0.74
TWX 171013P00094000 P 10/13/17 94.0 0.07 4.40
TWX 171013P00094500 P 10/13/17 94.5 0.04 1.27
TWX 171013P00095000 P 10/13/17 95.0 0.04 1.27
TWX 171013P00095500 P 10/13/17 95.5 0.07 1.31
TWX 171013P00096000 P 10/13/17 96.0 0.11 0.76
TWX 171013P00096500 P 10/13/17 96.5 0.00 4.40
TWX 171013P00097000 P 10/13/17 97.0 0.00 4.40
TWX 171013P00097500 P 10/13/17 97.5 0.00 4.40
TWX 171013P00098000 P 10/13/17 98.0 0.00 4.40
TWX 171013P00098500 P 10/13/17 98.5 0.00 4.40
TWX 171013P00099000 P 10/13/17 99.0 0.00 4.40
TWX 171013P00099500 P 10/13/17 99.5 0.00 4.40
TWX 171013P00100000 P 10/13/17 100.0 0.00 2.47
TWX 171013P00101000 P 10/13/17 101.0 0.22 4.40
TWX 171013P00102000 P 10/13/17 102.0 0.15 4.40
TWX 171013P00103000 P 10/13/17 103.0 0.95 3.90
TWX 171013P00104000 P 10/13/17 104.0 1.67 2.82
TWX 171013P00105000 P 10/13/17 105.0 1.05 5.40
TWX 171013P00106000 P 10/13/17 106.0 1.76 6.10
TWX 171013P00107000 P 10/13/17 107.0 2.55 6.95
TWX 171013P00108000 P 10/13/17 108.0 3.50 7.85
TWX 171013P00109000 P 10/13/17 109.0 4.60 9.00
TWX 171013P00110000 P 10/13/17 110.0 6.10 10.00
TWX 171013P00111000 P 10/13/17 111.0 6.55 10.95
TWX 171013P00112000 P 10/13/17 112.0 7.55 11.95
TWX 171013P00113000 P 10/13/17 113.0 8.50 12.90
TWX 171013P00114000 P 10/13/17 114.0 9.45 13.85
TWX 171013P00115000 P 10/13/17 115.0 10.55 14.95
TWX 171013P00116000 P 10/13/17 116.0 11.50 15.90
TWX 171013P00117000 P 10/13/17 117.0 12.60 17.00
TWX 171020C00050000 C 10/20/17 50.0 50.70 54.95
TWX 171020C00055000 C 10/20/17 55.0 45.45 49.85
TWX 171020C00060000 C 10/20/17 60.0 40.70 44.90
TWX 171020C00065000 C 10/20/17 65.0 35.45 39.85
TWX 171020C00070000 C 10/20/17 70.0 30.45 34.85
TWX 171020C00075000 C 10/20/17 75.0 25.50 29.90
TWX 171020C00080000 C 10/20/17 80.0 20.95 25.00
TWX 171020C00085000 C 10/20/17 85.0 15.50 19.90
TWX 171020C00087500 C 10/20/17 87.5 13.40 17.50
TWX 171020C00090000 C 10/20/17 90.0 10.90 15.00
TWX 171020C00092500 C 10/20/17 92.5 9.95 11.15
TWX 171020C00093500 C 10/20/17 93.5 7.15 11.50
TWX 171020C00094500 C 10/20/17 94.5 6.30 10.60
TWX 171020C00095000 C 10/20/17 95.0 7.55 8.50
TWX 171020C00095500 C 10/20/17 95.5 5.95 9.70
TWX 171020C00096000 C 10/20/17 96.0 5.35 8.80
TWX 171020C00096500 C 10/20/17 96.5 5.00 8.80
TWX 171020C00097000 C 10/20/17 97.0 4.20 8.40
TWX 171020C00097500 C 10/20/17 97.5 5.35 6.05
TWX 171020C00098000 C 10/20/17 98.0 4.90 7.50
TWX 171020C00098500 C 10/20/17 98.5 4.50 5.20
TWX 171020C00099000 C 10/20/17 99.0 3.80 4.75
TWX 171020C00099500 C 10/20/17 99.5 2.70 6.20
TWX 171020C00100000 C 10/20/17 100.0 3.50 3.60
TWX 171020C00101000 C 10/20/17 101.0 2.41 5.00
TWX 171020C00102000 C 10/20/17 102.0 0.37 4.40
TWX 171020C00103000 C 10/20/17 103.0 1.40 1.78
TWX 171020C00104000 C 10/20/17 104.0 0.15 4.40
TWX 171020C00105000 C 10/20/17 105.0 0.65 0.76
TWX 171020C00106000 C 10/20/17 106.0 0.10 0.59
TWX 171020C00107000 C 10/20/17 107.0 0.05 0.35
TWX 171020C00108000 C 10/20/17 108.0 0.00 0.15
TWX 171020C00109000 C 10/20/17 109.0 0.00 0.22
TWX 171020C00110000 C 10/20/17 110.0 0.00 0.20
TWX 171020C00111000 C 10/20/17 111.0 0.00 4.40
TWX 171020C00112000 C 10/20/17 112.0 0.00 4.40
TWX 171020C00113000 C 10/20/17 113.0 0.00 0.17
TWX 171020C00114000 C 10/20/17 114.0 0.00 4.40
TWX 171020C00115000 C 10/20/17 115.0 0.00 4.40
TWX 171020C00116000 C 10/20/17 116.0 0.00 4.40
TWX 171020C00120000 C 10/20/17 120.0 0.00 4.40
TWX 171020C00125000 C 10/20/17 125.0 0.00 3.50
TWX 171020C00130000 C 10/20/17 130.0 0.00 3.50
TWX 171020C00135000 C 10/20/17 135.0 0.00 3.50
TWX 171020C00140000 C 10/20/17 140.0 0.00 3.50
TWX 171020P00050000 P 10/20/17 50.0 0.00 0.02
TWX 171020P00055000 P 10/20/17 55.0 0.00 0.04
TWX 171020P00060000 P 10/20/17 60.0 0.00 0.06
TWX 171020P00065000 P 10/20/17 65.0 0.00 0.10
TWX 171020P00070000 P 10/20/17 70.0 0.00 0.02
TWX 171020P00075000 P 10/20/17 75.0 0.00 0.20
TWX 171020P00080000 P 10/20/17 80.0 0.00 0.30
TWX 171020P00085000 P 10/20/17 85.0 0.13 0.20
TWX 171020P00087500 P 10/20/17 87.5 0.16 0.35
TWX 171020P00090000 P 10/20/17 90.0 0.02 0.52
TWX 171020P00092500 P 10/20/17 92.5 0.32 0.50
TWX 171020P00093500 P 10/20/17 93.5 0.20 4.40
TWX 171020P00094500 P 10/20/17 94.5 0.23 0.79
TWX 171020P00095000 P 10/20/17 95.0 0.41 0.46
TWX 171020P00095500 P 10/20/17 95.5 0.29 0.88
TWX 171020P00096000 P 10/20/17 96.0 0.33 4.40
TWX 171020P00096500 P 10/20/17 96.5 0.36 0.99
TWX 171020P00097000 P 10/20/17 97.0 0.38 4.40
TWX 171020P00097500 P 10/20/17 97.5 0.45 1.20
TWX 171020P00098000 P 10/20/17 98.0 0.05 4.40
TWX 171020P00098500 P 10/20/17 98.5 0.35 1.35
TWX 171020P00099000 P 10/20/17 99.0 0.45 1.35
TWX 171020P00099500 P 10/20/17 99.5 0.15 3.60
TWX 171020P00100000 P 10/20/17 100.0 1.25 1.30
TWX 171020P00101000 P 10/20/17 101.0 0.60 2.45
TWX 171020P00102000 P 10/20/17 102.0 0.20 4.40
TWX 171020P00103000 P 10/20/17 103.0 0.65 4.40
TWX 171020P00104000 P 10/20/17 104.0 0.50 3.10
TWX 171020P00105000 P 10/20/17 105.0 2.50 4.05
TWX 171020P00106000 P 10/20/17 106.0 2.30 5.10
TWX 171020P00107000 P 10/20/17 107.0 3.10 7.10
TWX 171020P00108000 P 10/20/17 108.0 3.70 8.00
TWX 171020P00109000 P 10/20/17 109.0 4.75 9.00
TWX 171020P00110000 P 10/20/17 110.0 5.60 9.95
TWX 171020P00111000 P 10/20/17 111.0 6.50 10.90
TWX 171020P00112000 P 10/20/17 112.0 7.50 11.90
TWX 171020P00113000 P 10/20/17 113.0 8.60 12.85
TWX 171020P00114000 P 10/20/17 114.0 9.50 13.85
TWX 171020P00115000 P 10/20/17 115.0 10.50 14.80
TWX 171020P00116000 P 10/20/17 116.0 11.60 15.90
TWX 171020P00120000 P 10/20/17 120.0 15.60 19.90
TWX 171020P00125000 P 10/20/17 125.0 20.60 24.90
TWX 171020P00130000 P 10/20/17 130.0 25.80 29.85
TWX 171020P00135000 P 10/20/17 135.0 30.60 34.85
TWX 171020P00140000 P 10/20/17 140.0 35.60 39.90
TWX 171027C00093500 C 10/27/17 93.5 7.70 11.35
TWX 171027C00094000 C 10/27/17 94.0 7.10 10.60
TWX 171027C00094500 C 10/27/17 94.5 7.10 10.50
TWX 171027C00095000 C 10/27/17 95.0 6.60 9.80
TWX 171027C00095500 C 10/27/17 95.5 6.10 9.80
TWX 171027C00096000 C 10/27/17 96.0 6.75 7.55
TWX 171027C00096500 C 10/27/17 96.5 6.30 7.20
TWX 171027C00097000 C 10/27/17 97.0 5.90 6.75
TWX 171027C00097500 C 10/27/17 97.5 5.50 6.30
TWX 171027C00098000 C 10/27/17 98.0 5.10 5.80
TWX 171027C00098500 C 10/27/17 98.5 3.55 5.75
TWX 171027C00099000 C 10/27/17 99.0 3.10 5.40
TWX 171027C00099500 C 10/27/17 99.5 2.65 5.00
TWX 171027C00100000 C 10/27/17 100.0 2.05 6.00
TWX 171027C00101000 C 10/27/17 101.0 2.68 3.85
TWX 171027C00102000 C 10/27/17 102.0 1.44 3.15
TWX 171027C00103000 C 10/27/17 103.0 0.25 2.74
TWX 171027C00104000 C 10/27/17 104.0 0.00 3.40
TWX 171027C00105000 C 10/27/17 105.0 0.15 2.86
TWX 171027C00106000 C 10/27/17 106.0 0.15 4.40
TWX 171027C00107000 C 10/27/17 107.0 0.00 0.67
TWX 171027C00108000 C 10/27/17 108.0 0.08 1.35
TWX 171027C00109000 C 10/27/17 109.0 0.00 0.96
TWX 171027C00110000 C 10/27/17 110.0 0.00 4.40
TWX 171027C00111000 C 10/27/17 111.0 0.00 4.40
TWX 171027C00112000 C 10/27/17 112.0 0.00 4.40
TWX 171027C00113000 C 10/27/17 113.0 0.00 4.40
TWX 171027C00114000 C 10/27/17 114.0 0.00 4.40
TWX 171027C00115000 C 10/27/17 115.0 0.00 4.40
TWX 171027C00116000 C 10/27/17 116.0 0.00 4.40
TWX 171027C00117000 C 10/27/17 117.0 0.00 4.40
TWX 171027P00093500 P 10/27/17 93.5 0.27 0.61
TWX 171027P00094000 P 10/27/17 94.0 0.10 0.64
TWX 171027P00094500 P 10/27/17 94.5 0.27 0.64
TWX 171027P00095000 P 10/27/17 95.0 0.09 1.45
TWX 171027P00095500 P 10/27/17 95.5 0.22 1.08
TWX 171027P00096000 P 10/27/17 96.0 0.25 1.13
TWX 171027P00096500 P 10/27/17 96.5 0.29 2.52
TWX 171027P00097000 P 10/27/17 97.0 0.42 1.30
TWX 171027P00097500 P 10/27/17 97.5 0.28 2.71
TWX 171027P00098000 P 10/27/17 98.0 0.00 4.40
TWX 171027P00098500 P 10/27/17 98.5 0.30 4.40
TWX 171027P00099000 P 10/27/17 99.0 0.76 4.40
TWX 171027P00099500 P 10/27/17 99.5 0.00 3.20
TWX 171027P00100000 P 10/27/17 100.0 0.25 2.17
TWX 171027P00101000 P 10/27/17 101.0 1.32 2.48
TWX 171027P00102000 P 10/27/17 102.0 1.70 2.30
TWX 171027P00103000 P 10/27/17 103.0 2.10 3.20
TWX 171027P00104000 P 10/27/17 104.0 2.55 3.80
TWX 171027P00105000 P 10/27/17 105.0 3.25 5.60
TWX 171027P00106000 P 10/27/17 106.0 4.00 5.10
TWX 171027P00107000 P 10/27/17 107.0 3.30 7.20
TWX 171027P00108000 P 10/27/17 108.0 3.90 7.30
TWX 171027P00109000 P 10/27/17 109.0 4.90 8.70
TWX 171027P00110000 P 10/27/17 110.0 6.25 9.65
TWX 171027P00111000 P 10/27/17 111.0 7.85 10.75
TWX 171027P00112000 P 10/27/17 112.0 8.80 10.80
TWX 171027P00113000 P 10/27/17 113.0 9.20 12.85
TWX 171027P00114000 P 10/27/17 114.0 9.75 13.60
TWX 171027P00115000 P 10/27/17 115.0 10.95 14.65
TWX 171027P00116000 P 10/27/17 116.0 11.90 15.60
TWX 171027P00117000 P 10/27/17 117.0 13.00 16.75
TWX 171103C00094500 C 11/03/17 94.5 6.70 10.50
TWX 171103C00095000 C 11/03/17 95.0 7.60 10.35
TWX 171103C00095500 C 11/03/17 95.5 7.20 9.90
TWX 171103C00096000 C 11/03/17 96.0 6.80 9.50
TWX 171103C00096500 C 11/03/17 96.5 6.40 9.10
TWX 171103C00097000 C 11/03/17 97.0 5.95 6.90
TWX 171103C00097500 C 11/03/17 97.5 5.55 6.50
TWX 171103C00098000 C 11/03/17 98.0 4.20 6.15
TWX 171103C00098500 C 11/03/17 98.5 2.95 6.95
TWX 171103C00099000 C 11/03/17 99.0 3.40 5.40
TWX 171103C00099500 C 11/03/17 99.5 3.00 6.65
TWX 171103C00100000 C 11/03/17 100.0 3.80 4.50
TWX 171103C00101000 C 11/03/17 101.0 2.81 4.10
TWX 171103C00102000 C 11/03/17 102.0 2.22 3.50
TWX 171103C00103000 C 11/03/17 103.0 0.65 2.98
TWX 171103C00104000 C 11/03/17 104.0 0.00 2.51
TWX 171103C00105000 C 11/03/17 105.0 0.15 1.97
TWX 171103C00106000 C 11/03/17 106.0 0.10 4.40
TWX 171103C00107000 C 11/03/17 107.0 0.26 2.14
TWX 171103C00108000 C 11/03/17 108.0 0.06 1.13
TWX 171103C00109000 C 11/03/17 109.0 0.00 1.11
TWX 171103C00110000 C 11/03/17 110.0 0.00 0.83
TWX 171103C00111000 C 11/03/17 111.0 0.00 4.40
TWX 171103C00112000 C 11/03/17 112.0 0.00 4.40
TWX 171103C00113000 C 11/03/17 113.0 0.00 4.40
TWX 171103C00114000 C 11/03/17 114.0 0.00 4.40
TWX 171103C00115000 C 11/03/17 115.0 0.00 4.40
TWX 171103C00116000 C 11/03/17 116.0 0.00 4.40
TWX 171103C00117000 C 11/03/17 117.0 0.00 4.35
TWX 171103P00094500 P 11/03/17 94.5 0.20 1.13
TWX 171103P00095000 P 11/03/17 95.0 0.00 2.50
TWX 171103P00095500 P 11/03/17 95.5 0.27 2.58
TWX 171103P00096000 P 11/03/17 96.0 0.00 2.67
TWX 171103P00096500 P 11/03/17 96.5 0.00 1.44
TWX 171103P00097000 P 11/03/17 97.0 0.44 2.86
TWX 171103P00097500 P 11/03/17 97.5 0.00 2.97
TWX 171103P00098000 P 11/03/17 98.0 0.61 3.05
TWX 171103P00098500 P 11/03/17 98.5 0.30 4.40
TWX 171103P00099000 P 11/03/17 99.0 0.80 4.40
TWX 171103P00099500 P 11/03/17 99.5 0.30 4.40
TWX 171103P00100000 P 11/03/17 100.0 0.40 2.33
TWX 171103P00101000 P 11/03/17 101.0 1.39 2.68
TWX 171103P00102000 P 11/03/17 102.0 1.76 3.05
TWX 171103P00103000 P 11/03/17 103.0 2.22 3.55
TWX 171103P00104000 P 11/03/17 104.0 2.73 4.00
TWX 171103P00105000 P 11/03/17 105.0 3.50 4.45
TWX 171103P00106000 P 11/03/17 106.0 4.10 5.15
TWX 171103P00107000 P 11/03/17 107.0 3.65 7.25
TWX 171103P00108000 P 11/03/17 108.0 4.50 8.20
TWX 171103P00109000 P 11/03/17 109.0 5.35 8.55
TWX 171103P00110000 P 11/03/17 110.0 6.70 9.60
TWX 171103P00111000 P 11/03/17 111.0 6.80 10.25
TWX 171103P00112000 P 11/03/17 112.0 8.65 11.70
TWX 171103P00113000 P 11/03/17 113.0 9.30 12.70
TWX 171103P00114000 P 11/03/17 114.0 10.95 13.00
TWX 171103P00115000 P 11/03/17 115.0 10.60 14.65
TWX 171103P00116000 P 11/03/17 116.0 11.80 15.75
TWX 171103P00117000 P 11/03/17 117.0 12.85 16.75
TWX 171117C00050000 C 11/17/17 50.0 50.20 55.00
TWX 171117C00055000 C 11/17/17 55.0 45.85 49.60
TWX 171117C00060000 C 11/17/17 60.0 40.80 44.40
TWX 171117C00065000 C 11/17/17 65.0 37.00 38.55
TWX 171117C00070000 C 11/17/17 70.0 31.30 33.85
TWX 171117C00075000 C 11/17/17 75.0 26.90 28.50
TWX 171117C00080000 C 11/17/17 80.0 21.50 24.05
TWX 171117C00085000 C 11/17/17 85.0 16.05 19.55
TWX 171117C00090000 C 11/17/17 90.0 11.50 14.90
TWX 171117C00092500 C 11/17/17 92.5 9.50 12.50
TWX 171117C00095000 C 11/17/17 95.0 8.20 8.90
TWX 171117C00097500 C 11/17/17 97.5 6.15 6.80
TWX 171117C00100000 C 11/17/17 100.0 4.20 4.90
TWX 171117C00105000 C 11/17/17 105.0 0.95 2.00
TWX 171117C00110000 C 11/17/17 110.0 0.02 0.19
TWX 171117C00115000 C 11/17/17 115.0 0.00 4.40
TWX 171117C00120000 C 11/17/17 120.0 0.00 4.40
TWX 171117C00125000 C 11/17/17 125.0 0.00 4.40
TWX 171117C00130000 C 11/17/17 130.0 0.00 4.40
TWX 171117C00135000 C 11/17/17 135.0 0.00 3.50
TWX 171117C00140000 C 11/17/17 140.0 0.00 3.50
TWX 171117C00145000 C 11/17/17 145.0 0.00 3.50
TWX 171117C00150000 C 11/17/17 150.0 0.00 3.50
TWX 171117P00050000 P 11/17/17 50.0 0.00 1.44
TWX 171117P00055000 P 11/17/17 55.0 0.00 0.05
TWX 171117P00060000 P 11/17/17 60.0 0.03 0.09
TWX 171117P00065000 P 11/17/17 65.0 0.05 0.14
TWX 171117P00070000 P 11/17/17 70.0 0.09 0.26
TWX 171117P00075000 P 11/17/17 75.0 0.01 0.35
TWX 171117P00080000 P 11/17/17 80.0 0.02 0.48
TWX 171117P00085000 P 11/17/17 85.0 0.14 0.67
TWX 171117P00090000 P 11/17/17 90.0 0.38 0.87
TWX 171117P00092500 P 11/17/17 92.5 0.60 1.10
TWX 171117P00095000 P 11/17/17 95.0 0.91 1.45
TWX 171117P00097500 P 11/17/17 97.5 1.18 1.81
TWX 171117P00100000 P 11/17/17 100.0 1.35 2.50
TWX 171117P00105000 P 11/17/17 105.0 3.60 6.20
TWX 171117P00110000 P 11/17/17 110.0 6.95 8.80
TWX 171117P00115000 P 11/17/17 115.0 10.75 14.70
TWX 171117P00120000 P 11/17/17 120.0 15.90 19.55
TWX 171117P00125000 P 11/17/17 125.0 20.80 24.75
TWX 171117P00130000 P 11/17/17 130.0 25.80 29.70
TWX 171117P00135000 P 11/17/17 135.0 30.90 34.60
TWX 171117P00140000 P 11/17/17 140.0 36.05 39.60
TWX 171117P00145000 P 11/17/17 145.0 41.20 44.70
TWX 171117P00150000 P 11/17/17 150.0 45.90 49.60
TWX 180119C00030000 C 01/19/18 30.0 70.60 74.40
TWX 180119C00032500 C 01/19/18 32.5 68.30 72.10
TWX 180119C00035000 C 01/19/18 35.0 65.75 69.55
TWX 180119C00037500 C 01/19/18 37.5 63.20 67.00
TWX 180119C00040000 C 01/19/18 40.0 60.65 64.75
TWX 180119C00042500 C 01/19/18 42.5 58.20 62.00
TWX 180119C00045000 C 01/19/18 45.0 55.80 59.60
TWX 180119C00047500 C 01/19/18 47.5 53.20 57.00
TWX 180119C00050000 C 01/19/18 50.0 50.70 54.50
TWX 180119C00052500 C 01/19/18 52.5 48.25 52.10
TWX 180119C00055000 C 01/19/18 55.0 45.60 49.50
TWX 180119C00057500 C 01/19/18 57.5 43.15 46.95
TWX 180119C00060000 C 01/19/18 60.0 41.00 44.10
TWX 180119C00062500 C 01/19/18 62.5 38.00 41.75
TWX 180119C00065000 C 01/19/18 65.0 35.60 39.00
TWX 180119C00067500 C 01/19/18 67.5 34.55 36.95
TWX 180119C00070000 C 01/19/18 70.0 32.10 34.20
TWX 180119C00072500 C 01/19/18 72.5 28.75 32.30
TWX 180119C00075000 C 01/19/18 75.0 26.50 29.85
TWX 180119C00077500 C 01/19/18 77.5 23.90 27.30
TWX 180119C00080000 C 01/19/18 80.0 21.15 24.50
TWX 180119C00082500 C 01/19/18 82.5 19.25 22.35
TWX 180119C00085000 C 01/19/18 85.0 16.50 19.60
TWX 180119C00087500 C 01/19/18 87.5 15.15 18.20
TWX 180119C00090000 C 01/19/18 90.0 12.85 15.00
TWX 180119C00092500 C 01/19/18 92.5 10.95 11.50
TWX 180119C00095000 C 01/19/18 95.0 8.45 9.40
TWX 180119C00097500 C 01/19/18 97.5 6.70 7.60
TWX 180119C00100000 C 01/19/18 100.0 4.75 5.45
TWX 180119C00105000 C 01/19/18 105.0 1.55 2.25
TWX 180119C00110000 C 01/19/18 110.0 0.27 0.51
TWX 180119C00115000 C 01/19/18 115.0 0.00 0.20
TWX 180119C00120000 C 01/19/18 120.0 0.00 0.13
TWX 180119C00125000 C 01/19/18 125.0 0.00 0.11
TWX 180119C00130000 C 01/19/18 130.0 0.00 4.40
TWX 180119C00135000 C 01/19/18 135.0 0.00 4.40
TWX 180119P00030000 P 01/19/18 30.0 0.00 0.20
TWX 180119P00032500 P 01/19/18 32.5 0.00 0.05
TWX 180119P00035000 P 01/19/18 35.0 0.00 0.05
TWX 180119P00037500 P 01/19/18 37.5 0.00 0.20
TWX 180119P00040000 P 01/19/18 40.0 0.00 0.20
TWX 180119P00042500 P 01/19/18 42.5 0.00 0.20
TWX 180119P00045000 P 01/19/18 45.0 0.00 0.03
TWX 180119P00047500 P 01/19/18 47.5 0.00 0.05
TWX 180119P00050000 P 01/19/18 50.0 0.00 0.08
TWX 180119P00052500 P 01/19/18 52.5 0.00 1.15
TWX 180119P00055000 P 01/19/18 55.0 0.00 1.15
TWX 180119P00057500 P 01/19/18 57.5 0.00 1.10
TWX 180119P00060000 P 01/19/18 60.0 0.00 0.12
TWX 180119P00062500 P 01/19/18 62.5 0.10 0.30
TWX 180119P00065000 P 01/19/18 65.0 0.01 0.55
TWX 180119P00067500 P 01/19/18 67.5 0.10 0.60
TWX 180119P00070000 P 01/19/18 70.0 0.15 0.30
TWX 180119P00072500 P 01/19/18 72.5 0.24 0.70
TWX 180119P00075000 P 01/19/18 75.0 0.37 0.55
TWX 180119P00077500 P 01/19/18 77.5 0.40 0.50
TWX 180119P00080000 P 01/19/18 80.0 0.35 0.75
TWX 180119P00082500 P 01/19/18 82.5 0.66 0.94
TWX 180119P00085000 P 01/19/18 85.0 0.80 1.10
TWX 180119P00087500 P 01/19/18 87.5 1.00 1.25
TWX 180119P00090000 P 01/19/18 90.0 1.25 1.45
TWX 180119P00092500 P 01/19/18 92.5 1.30 1.55
TWX 180119P00095000 P 01/19/18 95.0 1.70 1.85
TWX 180119P00097500 P 01/19/18 97.5 2.26 2.68
TWX 180119P00100000 P 01/19/18 100.0 2.50 3.35
TWX 180119P00105000 P 01/19/18 105.0 4.30 5.20
TWX 180119P00110000 P 01/19/18 110.0 6.30 9.00
TWX 180119P00115000 P 01/19/18 115.0 11.00 14.65
TWX 180119P00120000 P 01/19/18 120.0 16.00 19.70
TWX 180119P00125000 P 01/19/18 125.0 20.80 24.45
TWX 180119P00130000 P 01/19/18 130.0 25.95 29.65
TWX 180119P00135000 P 01/19/18 135.0 30.80 34.60
TWX 180216C00050000 C 02/16/18 50.0 50.40 54.80
TWX 180216C00055000 C 02/16/18 55.0 45.45 49.80
TWX 180216C00060000 C 02/16/18 60.0 40.45 44.80
TWX 180216C00065000 C 02/16/18 65.0 35.45 39.85
TWX 180216C00070000 C 02/16/18 70.0 30.45 34.80
TWX 180216C00075000 C 02/16/18 75.0 25.60 29.80
TWX 180216C00080000 C 02/16/18 80.0 20.60 25.00
TWX 180216C00085000 C 02/16/18 85.0 15.95 20.20
TWX 180216C00090000 C 02/16/18 90.0 11.40 15.60
TWX 180216C00092500 C 02/16/18 92.5 10.90 11.85
TWX 180216C00095000 C 02/16/18 95.0 8.85 9.70
TWX 180216C00097500 C 02/16/18 97.5 6.90 7.70
TWX 180216C00100000 C 02/16/18 100.0 4.95 5.75
TWX 180216C00105000 C 02/16/18 105.0 1.70 2.65
TWX 180216C00110000 C 02/16/18 110.0 0.24 0.65
TWX 180216C00115000 C 02/16/18 115.0 0.00 4.40
TWX 180216C00120000 C 02/16/18 120.0 0.00 4.40
TWX 180216C00125000 C 02/16/18 125.0 0.00 4.40
TWX 180216C00130000 C 02/16/18 130.0 0.00 4.40
TWX 180216P00050000 P 02/16/18 50.0 0.00 0.09
TWX 180216P00055000 P 02/16/18 55.0 0.00 1.75
TWX 180216P00060000 P 02/16/18 60.0 0.00 1.75
TWX 180216P00065000 P 02/16/18 65.0 0.00 0.35
TWX 180216P00070000 P 02/16/18 70.0 0.02 0.40
TWX 180216P00075000 P 02/16/18 75.0 0.12 0.57
TWX 180216P00080000 P 02/16/18 80.0 0.28 0.82
TWX 180216P00085000 P 02/16/18 85.0 0.58 1.09
TWX 180216P00090000 P 02/16/18 90.0 1.00 1.60
TWX 180216P00092500 P 02/16/18 92.5 1.30 1.83
TWX 180216P00095000 P 02/16/18 95.0 1.65 2.24
TWX 180216P00097500 P 02/16/18 97.5 2.24 2.68
TWX 180216P00100000 P 02/16/18 100.0 2.65 3.40
TWX 180216P00105000 P 02/16/18 105.0 4.65 5.45
TWX 180216P00110000 P 02/16/18 110.0 6.10 10.30
TWX 180216P00115000 P 02/16/18 115.0 10.70 14.90
TWX 180216P00120000 P 02/16/18 120.0 15.70 19.80
TWX 180216P00125000 P 02/16/18 125.0 20.70 24.85
TWX 180216P00130000 P 02/16/18 130.0 25.70 29.85
TWX 180316C00050000 C 03/16/18 50.0 50.90 54.65
TWX 180316C00055000 C 03/16/18 55.0 45.70 49.50
TWX 180316C00060000 C 03/16/18 60.0 40.80 44.60
TWX 180316C00065000 C 03/16/18 65.0 36.25 38.85
TWX 180316C00070000 C 03/16/18 70.0 31.40 33.90
TWX 180316C00075000 C 03/16/18 75.0 26.25 29.90
TWX 180316C00080000 C 03/16/18 80.0 20.90 24.70
TWX 180316C00085000 C 03/16/18 85.0 16.75 20.30
TWX 180316C00090000 C 03/16/18 90.0 13.20 14.10
TWX 180316C00092500 C 03/16/18 92.5 11.05 12.05
TWX 180316C00095000 C 03/16/18 95.0 8.95 9.90
TWX 180316C00097500 C 03/16/18 97.5 6.95 7.90
TWX 180316C00100000 C 03/16/18 100.0 5.20 6.05
TWX 180316C00105000 C 03/16/18 105.0 2.15 2.84
TWX 180316C00110000 C 03/16/18 110.0 0.46 1.10
TWX 180316C00115000 C 03/16/18 115.0 0.00 1.15
TWX 180316C00120000 C 03/16/18 120.0 0.00 1.15
TWX 180316C00125000 C 03/16/18 125.0 0.00 1.15
TWX 180316C00130000 C 03/16/18 130.0 0.00 1.15
TWX 180316P00050000 P 03/16/18 50.0 0.00 1.15
TWX 180316P00055000 P 03/16/18 55.0 0.00 1.15
TWX 180316P00060000 P 03/16/18 60.0 0.00 1.15
TWX 180316P00065000 P 03/16/18 65.0 0.04 0.34
TWX 180316P00070000 P 03/16/18 70.0 0.12 0.42
TWX 180316P00075000 P 03/16/18 75.0 0.24 0.55
TWX 180316P00080000 P 03/16/18 80.0 0.41 0.83
TWX 180316P00085000 P 03/16/18 85.0 0.60 1.16
TWX 180316P00090000 P 03/16/18 90.0 1.06 1.72
TWX 180316P00092500 P 03/16/18 92.5 1.25 2.15
TWX 180316P00095000 P 03/16/18 95.0 1.88 2.48
TWX 180316P00097500 P 03/16/18 97.5 2.47 3.05
TWX 180316P00100000 P 03/16/18 100.0 2.75 3.60
TWX 180316P00105000 P 03/16/18 105.0 4.80 5.60
TWX 180316P00110000 P 03/16/18 110.0 8.10 9.25
TWX 180316P00115000 P 03/16/18 115.0 11.10 14.00
TWX 180316P00120000 P 03/16/18 120.0 16.75 19.00
TWX 180316P00125000 P 03/16/18 125.0 20.90 24.65
TWX 180316P00130000 P 03/16/18 130.0 25.70 29.55
TWX 180420C00065000 C 04/20/18 65.0 35.35 39.75
TWX 180420C00070000 C 04/20/18 70.0 30.50 34.90
TWX 180420C00075000 C 04/20/18 75.0 25.55 29.95
TWX 180420C00080000 C 04/20/18 80.0 20.70 25.10
TWX 180420C00085000 C 04/20/18 85.0 16.05 20.45
TWX 180420C00090000 C 04/20/18 90.0 12.85 14.15
TWX 180420C00092500 C 04/20/18 92.5 11.05 12.05
TWX 180420C00095000 C 04/20/18 95.0 8.55 10.45
TWX 180420C00097500 C 04/20/18 97.5 7.10 7.95
TWX 180420C00100000 C 04/20/18 100.0 5.25 6.15
TWX 180420C00105000 C 04/20/18 105.0 2.05 3.00
TWX 180420C00110000 C 04/20/18 110.0 0.10 1.10
TWX 180420C00115000 C 04/20/18 115.0 0.00 0.27
TWX 180420C00120000 C 04/20/18 120.0 0.00 4.40
TWX 180420C00125000 C 04/20/18 125.0 0.00 4.40
TWX 180420C00130000 C 04/20/18 130.0 0.00 4.40
TWX 180420C00135000 C 04/20/18 135.0 0.00 4.40
TWX 180420C00140000 C 04/20/18 140.0 0.00 4.40
TWX 180420C00145000 C 04/20/18 145.0 0.00 4.40
TWX 180420P00065000 P 04/20/18 65.0 0.01 0.39
TWX 180420P00070000 P 04/20/18 70.0 0.07 0.45
TWX 180420P00075000 P 04/20/18 75.0 0.12 0.66
TWX 180420P00080000 P 04/20/18 80.0 0.36 0.92
TWX 180420P00085000 P 04/20/18 85.0 0.72 1.35
TWX 180420P00090000 P 04/20/18 90.0 1.05 1.95
TWX 180420P00092500 P 04/20/18 92.5 1.38 2.25
TWX 180420P00095000 P 04/20/18 95.0 2.02 2.75
TWX 180420P00097500 P 04/20/18 97.5 2.49 3.30
TWX 180420P00100000 P 04/20/18 100.0 3.10 4.15
TWX 180420P00105000 P 04/20/18 105.0 5.05 6.00
TWX 180420P00110000 P 04/20/18 110.0 6.70 10.70
TWX 180420P00115000 P 04/20/18 115.0 11.10 15.00
TWX 180420P00120000 P 04/20/18 120.0 15.90 20.00
TWX 180420P00125000 P 04/20/18 125.0 20.75 25.00
TWX 180420P00130000 P 04/20/18 130.0 25.70 29.90
TWX 180420P00135000 P 04/20/18 135.0 30.70 34.95
TWX 180420P00140000 P 04/20/18 140.0 35.70 39.95
TWX 180420P00145000 P 04/20/18 145.0 40.70 44.95
TWX 190118C00040000 C 01/18/19 40.0 60.10 65.00
TWX 190118C00042500 C 01/18/19 42.5 57.70 62.40
TWX 190118C00045000 C 01/18/19 45.0 55.10 59.90
TWX 190118C00047500 C 01/18/19 47.5 52.70 57.40
TWX 190118C00050000 C 01/18/19 50.0 50.10 54.90
TWX 190118C00055000 C 01/18/19 55.0 45.10 49.90
TWX 190118C00060000 C 01/18/19 60.0 40.10 45.00
TWX 190118C00065000 C 01/18/19 65.0 35.10 39.90
TWX 190118C00067500 C 01/18/19 67.5 32.70 37.40
TWX 190118C00070000 C 01/18/19 70.0 30.10 35.00
TWX 190118C00072500 C 01/18/19 72.5 27.70 32.40
TWX 190118C00075000 C 01/18/19 75.0 25.50 30.00
TWX 190118C00077500 C 01/18/19 77.5 23.00 27.50
TWX 190118C00080000 C 01/18/19 80.0 20.50 25.20
TWX 190118C00082500 C 01/18/19 82.5 18.30 22.80
TWX 190118C00085000 C 01/18/19 85.0 16.00 20.40
TWX 190118C00087500 C 01/18/19 87.5 13.90 18.20
TWX 190118C00090000 C 01/18/19 90.0 12.70 16.00
TWX 190118C00092500 C 01/18/19 92.5 10.60 14.00
TWX 190118C00095000 C 01/18/19 95.0 9.35 11.55
TWX 190118C00097500 C 01/18/19 97.5 7.40 9.85
TWX 190118C00100000 C 01/18/19 100.0 5.90 8.10
TWX 190118C00105000 C 01/18/19 105.0 2.50 3.75
TWX 190118C00110000 C 01/18/19 110.0 1.50 2.45
TWX 190118C00115000 C 01/18/19 115.0 0.10 1.42
TWX 190118C00120000 C 01/18/19 120.0 0.00 0.67
TWX 190118C00125000 C 01/18/19 125.0 0.00 0.29
TWX 190118C00130000 C 01/18/19 130.0 0.02 4.75
TWX 190118P00040000 P 01/18/19 40.0 0.00 0.30
TWX 190118P00042500 P 01/18/19 42.5 0.00 0.40
TWX 190118P00045000 P 01/18/19 45.0 0.00 0.40
TWX 190118P00047500 P 01/18/19 47.5 0.00 0.50
TWX 190118P00050000 P 01/18/19 50.0 0.00 0.60
TWX 190118P00055000 P 01/18/19 55.0 0.05 0.80
TWX 190118P00060000 P 01/18/19 60.0 0.00 0.80
TWX 190118P00065000 P 01/18/19 65.0 0.05 4.75
TWX 190118P00067500 P 01/18/19 67.5 0.16 1.20
TWX 190118P00070000 P 01/18/19 70.0 0.06 1.20
TWX 190118P00072500 P 01/18/19 72.5 0.44 4.90
TWX 190118P00075000 P 01/18/19 75.0 0.62 4.90
TWX 190118P00077500 P 01/18/19 77.5 0.55 1.75
TWX 190118P00080000 P 01/18/19 80.0 1.00 4.90
TWX 190118P00082500 P 01/18/19 82.5 1.03 4.90
TWX 190118P00085000 P 01/18/19 85.0 1.38 4.90
TWX 190118P00087500 P 01/18/19 87.5 1.81 4.90
TWX 190118P00090000 P 01/18/19 90.0 2.07 5.00
TWX 190118P00092500 P 01/18/19 92.5 2.87 4.35
TWX 190118P00095000 P 01/18/19 95.0 3.55 5.10
TWX 190118P00097500 P 01/18/19 97.5 4.15 5.85
TWX 190118P00100000 P 01/18/19 100.0 4.70 6.80
TWX 190118P00105000 P 01/18/19 105.0 6.80 8.90
TWX 190118P00110000 P 01/18/19 110.0 10.30 12.40
TWX 190118P00115000 P 01/18/19 115.0 13.00 16.50
TWX 190118P00120000 P 01/18/19 120.0 17.50 20.95
TWX 190118P00125000 P 01/18/19 125.0 22.00 25.80
TWX 190118P00130000 P 01/18/19 130.0 27.00 30.60
TWX 200117C00070000 C 01/17/20 70.0 30.05 35.00
TWX 200117C00075000 C 01/17/20 75.0 25.05 30.00
TWX 200117C00080000 C 01/17/20 80.0 20.55 25.50
TWX 200117C00085000 C 01/17/20 85.0 16.05 21.00
TWX 200117C00090000 C 01/17/20 90.0 12.00 16.50
TWX 200117C00092500 C 01/17/20 92.5 10.00 14.50
TWX 200117C00095000 C 01/17/20 95.0 8.20 13.00
TWX 200117C00097500 C 01/17/20 97.5 6.95 11.50
TWX 200117C00100000 C 01/17/20 100.0 4.75 9.50
TWX 200117C00105000 C 01/17/20 105.0 2.20 7.00
TWX 200117C00110000 C 01/17/20 110.0 0.00 3.30
TWX 200117C00115000 C 01/17/20 115.0 0.00 4.70
TWX 200117C00120000 C 01/17/20 120.0 0.00 5.00
TWX 200117C00125000 C 01/17/20 125.0 0.00 5.00
TWX 200117C00130000 C 01/17/20 130.0 0.00 5.00
TWX 200117C00135000 C 01/17/20 135.0 0.00 5.00
TWX 200117C00140000 C 01/17/20 140.0 0.00 5.00
TWX 200117C00145000 C 01/17/20 145.0 0.00 5.00
TWX 200117P00070000 P 01/17/20 70.0 0.00 1.55
TWX 200117P00075000 P 01/17/20 75.0 0.00 5.00
TWX 200117P00080000 P 01/17/20 80.0 0.20 5.00
TWX 200117P00085000 P 01/17/20 85.0 0.10 3.15
TWX 200117P00090000 P 01/17/20 90.0 2.10 7.00
TWX 200117P00092500 P 01/17/20 92.5 2.70 7.50
TWX 200117P00095000 P 01/17/20 95.0 3.70 8.50
TWX 200117P00097500 P 01/17/20 97.5 4.55 9.50
TWX 200117P00100000 P 01/17/20 100.0 5.55 10.50
TWX 200117P00105000 P 01/17/20 105.0 8.00 12.50
TWX 200117P00110000 P 01/17/20 110.0 11.00 15.50
TWX 200117P00115000 P 01/17/20 115.0 14.50 18.85
TWX 200117P00120000 P 01/17/20 120.0 19.00 23.50
TWX 200117P00125000 P 01/17/20 125.0 23.50 27.75
TWX 200117P00130000 P 01/17/20 130.0 28.00 33.00
TWX 200117P00135000 P 01/17/20 135.0 33.00 37.30
TWX 200117P00140000 P 01/17/20 140.0 37.50 42.50
TWX 200117P00145000 P 01/17/20 145.0 42.50 46.80

OPRA data is delayed 15 minutes.