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 (2014-08-08)Premium Content

Time Warner (TWX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 141031C00055000 C 10/31/14 55.0 21.65 25.00
TWX 141031C00060000 C 10/31/14 60.0 16.40 20.35
TWX 141031C00062500 C 10/31/14 62.5 13.90 18.10
TWX 141031C00065000 C 10/31/14 65.0 11.40 15.65
TWX 141031C00065500 C 10/31/14 65.5 11.05 14.60
TWX 141031C00066000 C 10/31/14 66.0 11.65 13.50
TWX 141031C00066500 C 10/31/14 66.5 11.15 12.60
TWX 141031C00067000 C 10/31/14 67.0 10.65 12.10
TWX 141031C00067500 C 10/31/14 67.5 10.15 11.65
TWX 141031C00068000 C 10/31/14 68.0 9.65 11.45
TWX 141031C00068500 C 10/31/14 68.5 8.05 10.65
TWX 141031C00069000 C 10/31/14 69.0 8.65 10.15
TWX 141031C00069500 C 10/31/14 69.5 8.15 9.60
TWX 141031C00070000 C 10/31/14 70.0 7.65 9.10
TWX 141031C00070500 C 10/31/14 70.5 6.90 8.60
TWX 141031C00071000 C 10/31/14 71.0 6.65 8.10
TWX 141031C00071500 C 10/31/14 71.5 6.15 7.60
TWX 141031C00072000 C 10/31/14 72.0 5.75 7.05
TWX 141031C00072500 C 10/31/14 72.5 5.20 6.55
TWX 141031C00073000 C 10/31/14 73.0 4.75 6.10
TWX 141031C00073500 C 10/31/14 73.5 4.25 5.60
TWX 141031C00074000 C 10/31/14 74.0 3.80 5.15
TWX 141031C00074500 C 10/31/14 74.5 3.60 4.65
TWX 141031C00075000 C 10/31/14 75.0 3.25 4.20
TWX 141031C00076000 C 10/31/14 76.0 2.35 3.25
TWX 141031C00077000 C 10/31/14 77.0 1.73 2.37
TWX 141031C00078000 C 10/31/14 78.0 1.36 1.69
TWX 141031C00079000 C 10/31/14 79.0 0.81 1.00
TWX 141031C00080000 C 10/31/14 80.0 0.39 0.64
TWX 141031C00081000 C 10/31/14 81.0 0.20 0.45
TWX 141031C00082000 C 10/31/14 82.0 0.07 0.23
TWX 141031C00083000 C 10/31/14 83.0 0.00 0.16
TWX 141031C00084000 C 10/31/14 84.0 0.00 0.13
TWX 141031C00085000 C 10/31/14 85.0 0.00 0.14
TWX 141031C00086000 C 10/31/14 86.0 0.00 0.08
TWX 141031C00087000 C 10/31/14 87.0 0.00 0.10
TWX 141031C00088000 C 10/31/14 88.0 0.00 0.10
TWX 141031C00089000 C 10/31/14 89.0 0.00 0.24
TWX 141031C00090000 C 10/31/14 90.0 0.00 0.20
TWX 141031C00091000 C 10/31/14 91.0 0.00 0.25
TWX 141031C00092000 C 10/31/14 92.0 0.00 0.21
TWX 141031C00093000 C 10/31/14 93.0 0.00 0.21
TWX 141031C00094000 C 10/31/14 94.0 0.00 0.50
TWX 141031C00095000 C 10/31/14 95.0 0.00 0.50
TWX 141031C00100000 C 10/31/14 100.0 0.00 0.19
TWX 141031P00055000 P 10/31/14 55.0 0.00 0.19
TWX 141031P00060000 P 10/31/14 60.0 0.00 0.03
TWX 141031P00062500 P 10/31/14 62.5 0.00 0.50
TWX 141031P00065000 P 10/31/14 65.0 0.00 0.50
TWX 141031P00065500 P 10/31/14 65.5 0.00 0.50
TWX 141031P00066000 P 10/31/14 66.0 0.00 0.50
TWX 141031P00066500 P 10/31/14 66.5 0.00 0.19
TWX 141031P00067000 P 10/31/14 67.0 0.00 0.19
TWX 141031P00067500 P 10/31/14 67.5 0.00 0.50
TWX 141031P00068000 P 10/31/14 68.0 0.00 0.20
TWX 141031P00068500 P 10/31/14 68.5 0.00 0.19
TWX 141031P00069000 P 10/31/14 69.0 0.00 0.50
TWX 141031P00069500 P 10/31/14 69.5 0.00 0.20
TWX 141031P00070000 P 10/31/14 70.0 0.00 0.21
TWX 141031P00070500 P 10/31/14 70.5 0.00 0.20
TWX 141031P00071000 P 10/31/14 71.0 0.00 0.21
TWX 141031P00071500 P 10/31/14 71.5 0.00 0.21
TWX 141031P00072000 P 10/31/14 72.0 0.00 0.22
TWX 141031P00072500 P 10/31/14 72.5 0.00 0.23
TWX 141031P00073000 P 10/31/14 73.0 0.00 0.25
TWX 141031P00073500 P 10/31/14 73.5 0.00 0.28
TWX 141031P00074000 P 10/31/14 74.0 0.01 0.31
TWX 141031P00074500 P 10/31/14 74.5 0.00 0.50
TWX 141031P00075000 P 10/31/14 75.0 0.03 0.35
TWX 141031P00076000 P 10/31/14 76.0 0.23 0.30
TWX 141031P00077000 P 10/31/14 77.0 0.34 0.52
TWX 141031P00078000 P 10/31/14 78.0 0.60 0.81
TWX 141031P00079000 P 10/31/14 79.0 1.05 1.28
TWX 141031P00080000 P 10/31/14 80.0 1.65 2.10
TWX 141031P00081000 P 10/31/14 81.0 2.32 2.94
TWX 141031P00082000 P 10/31/14 82.0 3.20 4.35
TWX 141031P00083000 P 10/31/14 83.0 4.05 5.40
TWX 141031P00084000 P 10/31/14 84.0 5.05 6.40
TWX 141031P00085000 P 10/31/14 85.0 5.95 7.35
TWX 141031P00086000 P 10/31/14 86.0 7.00 8.40
TWX 141031P00087000 P 10/31/14 87.0 8.00 9.40
TWX 141031P00088000 P 10/31/14 88.0 8.80 10.65
TWX 141031P00089000 P 10/31/14 89.0 8.95 12.30
TWX 141031P00090000 P 10/31/14 90.0 9.95 13.30
TWX 141031P00091000 P 10/31/14 91.0 10.85 14.50
TWX 141031P00092000 P 10/31/14 92.0 11.60 15.60
TWX 141031P00093000 P 10/31/14 93.0 12.60 16.60
TWX 141031P00094000 P 10/31/14 94.0 13.50 17.60
TWX 141031P00095000 P 10/31/14 95.0 14.45 18.60
TWX 141031P00100000 P 10/31/14 100.0 20.10 23.30
TWX 141107C00060000 C 11/07/14 60.0 17.60 19.10
TWX 141107C00065000 C 11/07/14 65.0 12.60 14.10
TWX 141107C00065500 C 11/07/14 65.5 12.10 13.60
TWX 141107C00066000 C 11/07/14 66.0 11.60 13.30
TWX 141107C00066500 C 11/07/14 66.5 11.10 12.70
TWX 141107C00067000 C 11/07/14 67.0 10.70 12.20
TWX 141107C00067500 C 11/07/14 67.5 10.15 11.70
TWX 141107C00068000 C 11/07/14 68.0 8.55 11.95
TWX 141107C00068500 C 11/07/14 68.5 8.80 10.55
TWX 141107C00069000 C 11/07/14 69.0 7.95 10.10
TWX 141107C00069500 C 11/07/14 69.5 8.30 9.60
TWX 141107C00070000 C 11/07/14 70.0 7.90 9.20
TWX 141107C00070500 C 11/07/14 70.5 7.50 8.65
TWX 141107C00071000 C 11/07/14 71.0 7.05 8.20
TWX 141107C00071500 C 11/07/14 71.5 6.60 7.70
TWX 141107C00072000 C 11/07/14 72.0 6.10 7.25
TWX 141107C00072500 C 11/07/14 72.5 5.65 6.75
TWX 141107C00073000 C 11/07/14 73.0 5.20 6.40
TWX 141107C00073500 C 11/07/14 73.5 4.95 5.90
TWX 141107C00074000 C 11/07/14 74.0 4.45 5.45
TWX 141107C00074500 C 11/07/14 74.5 3.85 5.05
TWX 141107C00075000 C 11/07/14 75.0 3.60 4.60
TWX 141107C00076000 C 11/07/14 76.0 3.50 3.85
TWX 141107C00077000 C 11/07/14 77.0 2.79 3.15
TWX 141107C00078000 C 11/07/14 78.0 2.19 2.45
TWX 141107C00079000 C 11/07/14 79.0 1.68 1.91
TWX 141107C00080000 C 11/07/14 80.0 1.30 1.46
TWX 141107C00081000 C 11/07/14 81.0 0.91 1.03
TWX 141107C00082000 C 11/07/14 82.0 0.56 0.79
TWX 141107C00083000 C 11/07/14 83.0 0.44 0.62
TWX 141107C00084000 C 11/07/14 84.0 0.01 0.51
TWX 141107C00085000 C 11/07/14 85.0 0.06 0.44
TWX 141107C00086000 C 11/07/14 86.0 0.00 0.35
TWX 141107C00087000 C 11/07/14 87.0 0.00 0.30
TWX 141107C00088000 C 11/07/14 88.0 0.00 0.27
TWX 141107C00089000 C 11/07/14 89.0 0.01 0.25
TWX 141107C00090000 C 11/07/14 90.0 0.00 0.23
TWX 141107C00091000 C 11/07/14 91.0 0.00 0.22
TWX 141107C00092000 C 11/07/14 92.0 0.00 0.22
TWX 141107C00093000 C 11/07/14 93.0 0.00 0.21
TWX 141107C00094000 C 11/07/14 94.0 0.00 0.21
TWX 141107C00095000 C 11/07/14 95.0 0.00 0.20
TWX 141107P00060000 P 11/07/14 60.0 0.00 0.19
TWX 141107P00065000 P 11/07/14 65.0 0.00 0.22
TWX 141107P00065500 P 11/07/14 65.5 0.00 0.50
TWX 141107P00066000 P 11/07/14 66.0 0.00 0.50
TWX 141107P00066500 P 11/07/14 66.5 0.00 0.23
TWX 141107P00067000 P 11/07/14 67.0 0.00 0.23
TWX 141107P00067500 P 11/07/14 67.5 0.00 0.24
TWX 141107P00068000 P 11/07/14 68.0 0.00 0.25
TWX 141107P00068500 P 11/07/14 68.5 0.00 0.27
TWX 141107P00069000 P 11/07/14 69.0 0.03 0.28
TWX 141107P00069500 P 11/07/14 69.5 0.01 0.30
TWX 141107P00070000 P 11/07/14 70.0 0.04 0.33
TWX 141107P00070500 P 11/07/14 70.5 0.05 0.36
TWX 141107P00071000 P 11/07/14 71.0 0.04 0.39
TWX 141107P00071500 P 11/07/14 71.5 0.00 0.50
TWX 141107P00072000 P 11/07/14 72.0 0.17 0.50
TWX 141107P00072500 P 11/07/14 72.5 0.01 0.50
TWX 141107P00073000 P 11/07/14 73.0 0.07 0.57
TWX 141107P00073500 P 11/07/14 73.5 0.18 0.62
TWX 141107P00074000 P 11/07/14 74.0 0.36 0.70
TWX 141107P00074500 P 11/07/14 74.5 0.42 0.76
TWX 141107P00075000 P 11/07/14 75.0 0.52 0.86
TWX 141107P00076000 P 11/07/14 76.0 0.74 1.12
TWX 141107P00077000 P 11/07/14 77.0 1.06 1.45
TWX 141107P00078000 P 11/07/14 78.0 1.41 1.96
TWX 141107P00079000 P 11/07/14 79.0 1.88 2.57
TWX 141107P00080000 P 11/07/14 80.0 2.44 2.93
TWX 141107P00081000 P 11/07/14 81.0 3.05 3.95
TWX 141107P00082000 P 11/07/14 82.0 3.75 4.85
TWX 141107P00083000 P 11/07/14 83.0 4.60 5.45
TWX 141107P00084000 P 11/07/14 84.0 5.40 6.40
TWX 141107P00085000 P 11/07/14 85.0 6.25 7.55
TWX 141107P00086000 P 11/07/14 86.0 7.10 8.55
TWX 141107P00087000 P 11/07/14 87.0 8.05 9.50
TWX 141107P00088000 P 11/07/14 88.0 8.00 10.55
TWX 141107P00089000 P 11/07/14 89.0 9.00 11.65
TWX 141107P00090000 P 11/07/14 90.0 10.00 12.45
TWX 141107P00091000 P 11/07/14 91.0 11.00 14.30
TWX 141107P00092000 P 11/07/14 92.0 12.10 15.25
TWX 141107P00093000 P 11/07/14 93.0 12.95 15.45
TWX 141107P00094000 P 11/07/14 94.0 14.85 16.65
TWX 141107P00095000 P 11/07/14 95.0 15.95 17.45
TWX 141114C00060000 C 11/14/14 60.0 17.60 19.15
TWX 141114C00065000 C 11/14/14 65.0 11.55 15.05
TWX 141114C00065500 C 11/14/14 65.5 11.70 13.70
TWX 141114C00066000 C 11/14/14 66.0 11.25 13.15
TWX 141114C00066500 C 11/14/14 66.5 11.15 12.65
TWX 141114C00067000 C 11/14/14 67.0 9.85 13.15
TWX 141114C00067500 C 11/14/14 67.5 9.75 11.75
TWX 141114C00068000 C 11/14/14 68.0 8.80 11.20
TWX 141114C00068500 C 11/14/14 68.5 8.35 10.70
TWX 141114C00069000 C 11/14/14 69.0 7.85 10.25
TWX 141114C00069500 C 11/14/14 69.5 7.40 9.75
TWX 141114C00070000 C 11/14/14 70.0 7.15 9.30
TWX 141114C00070500 C 11/14/14 70.5 7.35 8.85
TWX 141114C00071000 C 11/14/14 71.0 7.15 8.30
TWX 141114C00071500 C 11/14/14 71.5 6.65 7.85
TWX 141114C00072000 C 11/14/14 72.0 6.25 7.35
TWX 141114C00072500 C 11/14/14 72.5 6.40 6.90
TWX 141114C00073000 C 11/14/14 73.0 5.90 6.45
TWX 141114C00073500 C 11/14/14 73.5 5.40 6.10
TWX 141114C00074000 C 11/14/14 74.0 5.20 5.60
TWX 141114C00074500 C 11/14/14 74.5 4.25 5.20
TWX 141114C00075000 C 11/14/14 75.0 3.95 4.85
TWX 141114C00076000 C 11/14/14 76.0 3.70 4.10
TWX 141114C00077000 C 11/14/14 77.0 2.74 3.40
TWX 141114C00078000 C 11/14/14 78.0 2.42 2.73
TWX 141114C00079000 C 11/14/14 79.0 1.77 2.20
TWX 141114C00080000 C 11/14/14 80.0 1.30 1.72
TWX 141114C00081000 C 11/14/14 81.0 1.01 1.40
TWX 141114C00082000 C 11/14/14 82.0 0.87 1.04
TWX 141114C00083000 C 11/14/14 83.0 0.57 0.94
TWX 141114C00084000 C 11/14/14 84.0 0.39 0.65
TWX 141114C00085000 C 11/14/14 85.0 0.15 0.54
TWX 141114C00086000 C 11/14/14 86.0 0.14 0.50
TWX 141114C00087000 C 11/14/14 87.0 0.04 0.50
TWX 141114C00088000 C 11/14/14 88.0 0.00 0.32
TWX 141114C00089000 C 11/14/14 89.0 0.00 0.29
TWX 141114C00090000 C 11/14/14 90.0 0.00 0.26
TWX 141114C00091000 C 11/14/14 91.0 0.00 0.24
TWX 141114C00092000 C 11/14/14 92.0 0.00 0.23
TWX 141114C00093000 C 11/14/14 93.0 0.00 0.22
TWX 141114C00094000 C 11/14/14 94.0 0.00 0.22
TWX 141114C00095000 C 11/14/14 95.0 0.00 0.21
TWX 141114P00060000 P 11/14/14 60.0 0.00 0.20
TWX 141114P00065000 P 11/14/14 65.0 0.06 0.23
TWX 141114P00065500 P 11/14/14 65.5 0.00 0.24
TWX 141114P00066000 P 11/14/14 66.0 0.00 0.25
TWX 141114P00066500 P 11/14/14 66.5 0.00 0.50
TWX 141114P00067000 P 11/14/14 67.0 0.00 0.50
TWX 141114P00067500 P 11/14/14 67.5 0.00 0.29
TWX 141114P00068000 P 11/14/14 68.0 0.00 0.65
TWX 141114P00068500 P 11/14/14 68.5 0.00 0.50
TWX 141114P00069000 P 11/14/14 69.0 0.02 0.30
TWX 141114P00069500 P 11/14/14 69.5 0.06 0.33
TWX 141114P00070000 P 11/14/14 70.0 0.09 0.37
TWX 141114P00070500 P 11/14/14 70.5 0.03 0.41
TWX 141114P00071000 P 11/14/14 71.0 0.01 0.50
TWX 141114P00071500 P 11/14/14 71.5 0.05 0.55
TWX 141114P00072000 P 11/14/14 72.0 0.10 0.60
TWX 141114P00072500 P 11/14/14 72.5 0.16 0.66
TWX 141114P00073000 P 11/14/14 73.0 0.28 0.69
TWX 141114P00073500 P 11/14/14 73.5 0.48 0.78
TWX 141114P00074000 P 11/14/14 74.0 0.55 0.87
TWX 141114P00074500 P 11/14/14 74.5 0.65 0.90
TWX 141114P00075000 P 11/14/14 75.0 0.74 1.11
TWX 141114P00076000 P 11/14/14 76.0 1.00 1.33
TWX 141114P00077000 P 11/14/14 77.0 1.32 1.86
TWX 141114P00078000 P 11/14/14 78.0 1.69 1.98
TWX 141114P00079000 P 11/14/14 79.0 2.16 2.70
TWX 141114P00080000 P 11/14/14 80.0 2.68 2.95
TWX 141114P00081000 P 11/14/14 81.0 3.30 4.10
TWX 141114P00082000 P 11/14/14 82.0 3.90 4.95
TWX 141114P00083000 P 11/14/14 83.0 4.75 5.85
TWX 141114P00084000 P 11/14/14 84.0 5.55 6.80
TWX 141114P00085000 P 11/14/14 85.0 6.40 7.60
TWX 141114P00086000 P 11/14/14 86.0 7.25 8.55
TWX 141114P00087000 P 11/14/14 87.0 8.05 10.20
TWX 141114P00088000 P 11/14/14 88.0 8.30 11.35
TWX 141114P00089000 P 11/14/14 89.0 9.30 11.65
TWX 141114P00090000 P 11/14/14 90.0 10.65 12.50
TWX 141114P00091000 P 11/14/14 91.0 11.50 13.50
TWX 141114P00092000 P 11/14/14 92.0 12.15 14.70
TWX 141114P00093000 P 11/14/14 93.0 13.15 15.60
TWX 141114P00094000 P 11/14/14 94.0 14.05 16.40
TWX 141114P00095000 P 11/14/14 95.0 15.85 17.45
TWX 141122C00055000 C 11/22/14 55.0 22.40 24.30
TWX 141122C00057500 C 11/22/14 57.5 20.05 21.95
TWX 141122C00060000 C 11/22/14 60.0 17.65 19.15
TWX 141122C00062500 C 11/22/14 62.5 15.20 16.65
TWX 141122C00065000 C 11/22/14 65.0 12.65 14.15
TWX 141122C00065500 C 11/22/14 65.5 12.20 13.70
TWX 141122C00066000 C 11/22/14 66.0 11.70 13.20
TWX 141122C00066500 C 11/22/14 66.5 11.20 12.70
TWX 141122C00067000 C 11/22/14 67.0 10.70 12.20
TWX 141122C00067500 C 11/22/14 67.5 10.45 11.70
TWX 141122C00068000 C 11/22/14 68.0 10.00 11.20
TWX 141122C00068500 C 11/22/14 68.5 9.60 10.75
TWX 141122C00069000 C 11/22/14 69.0 9.10 10.25
TWX 141122C00069500 C 11/22/14 69.5 8.65 9.80
TWX 141122C00070000 C 11/22/14 70.0 8.20 9.35
TWX 141122C00070500 C 11/22/14 70.5 7.75 8.90
TWX 141122C00071000 C 11/22/14 71.0 7.30 8.35
TWX 141122C00071500 C 11/22/14 71.5 7.30 7.90
TWX 141122C00072000 C 11/22/14 72.0 6.80 7.50
TWX 141122C00072500 C 11/22/14 72.5 6.40 7.05
TWX 141122C00073000 C 11/22/14 73.0 5.95 6.60
TWX 141122C00073500 C 11/22/14 73.5 5.55 6.20
TWX 141122C00074000 C 11/22/14 74.0 5.15 5.75
TWX 141122C00074500 C 11/22/14 74.5 4.75 5.40
TWX 141122C00075000 C 11/22/14 75.0 4.35 4.95
TWX 141122C00076000 C 11/22/14 76.0 3.85 4.25
TWX 141122C00077500 C 11/22/14 77.5 2.89 3.30
TWX 141122C00079000 C 11/22/14 79.0 2.16 2.39
TWX 141122C00080000 C 11/22/14 80.0 1.67 1.93
TWX 141122C00081000 C 11/22/14 81.0 1.20 1.57
TWX 141122C00082500 C 11/22/14 82.5 0.89 0.99
TWX 141122C00084000 C 11/22/14 84.0 0.50 0.77
TWX 141122C00085000 C 11/22/14 85.0 0.37 0.56
TWX 141122C00086000 C 11/22/14 86.0 0.19 0.54
TWX 141122C00087500 C 11/22/14 87.5 0.08 0.30
TWX 141122C00089000 C 11/22/14 89.0 0.01 0.32
TWX 141122C00090000 C 11/22/14 90.0 0.00 0.29
TWX 141122C00091000 C 11/22/14 91.0 0.00 0.25
TWX 141122C00094000 C 11/22/14 94.0 0.00 0.16
TWX 141122C00095000 C 11/22/14 95.0 0.00 0.16
TWX 141122C00096000 C 11/22/14 96.0 0.00 0.13
TWX 141122C00099000 C 11/22/14 99.0 0.00 0.10
TWX 141122C00100000 C 11/22/14 100.0 0.00 0.09
TWX 141122C00101000 C 11/22/14 101.0 0.00 0.16
TWX 141122P00055000 P 11/22/14 55.0 0.00 0.14
TWX 141122P00057500 P 11/22/14 57.5 0.00 0.07
TWX 141122P00060000 P 11/22/14 60.0 0.00 0.12
TWX 141122P00062500 P 11/22/14 62.5 0.00 0.17
TWX 141122P00065000 P 11/22/14 65.0 0.00 0.24
TWX 141122P00065500 P 11/22/14 65.5 0.00 0.25
TWX 141122P00066000 P 11/22/14 66.0 0.00 0.27
TWX 141122P00066500 P 11/22/14 66.5 0.02 0.29
TWX 141122P00067000 P 11/22/14 67.0 0.03 0.27
TWX 141122P00067500 P 11/22/14 67.5 0.02 0.30
TWX 141122P00068000 P 11/22/14 68.0 0.05 0.33
TWX 141122P00068500 P 11/22/14 68.5 0.08 0.37
TWX 141122P00069000 P 11/22/14 69.0 0.08 0.43
TWX 141122P00069500 P 11/22/14 69.5 0.11 0.45
TWX 141122P00070000 P 11/22/14 70.0 0.10 0.34
TWX 141122P00070500 P 11/22/14 70.5 0.19 0.35
TWX 141122P00071000 P 11/22/14 71.0 0.23 0.58
TWX 141122P00071500 P 11/22/14 71.5 0.28 0.64
TWX 141122P00072000 P 11/22/14 72.0 0.33 0.70
TWX 141122P00072500 P 11/22/14 72.5 0.40 0.79
TWX 141122P00073000 P 11/22/14 73.0 0.53 0.85
TWX 141122P00073500 P 11/22/14 73.5 0.63 0.96
TWX 141122P00074000 P 11/22/14 74.0 0.68 1.06
TWX 141122P00074500 P 11/22/14 74.5 0.78 1.17
TWX 141122P00075000 P 11/22/14 75.0 0.90 1.29
TWX 141122P00076000 P 11/22/14 76.0 1.19 1.55
TWX 141122P00077500 P 11/22/14 77.5 1.70 1.90
TWX 141122P00079000 P 11/22/14 79.0 2.36 2.72
TWX 141122P00080000 P 11/22/14 80.0 2.87 3.30
TWX 141122P00081000 P 11/22/14 81.0 3.50 3.95
TWX 141122P00082500 P 11/22/14 82.5 4.50 5.05
TWX 141122P00084000 P 11/22/14 84.0 5.65 6.20
TWX 141122P00085000 P 11/22/14 85.0 6.50 7.05
TWX 141122P00086000 P 11/22/14 86.0 7.35 7.90
TWX 141122P00087500 P 11/22/14 87.5 8.65 10.05
TWX 141122P00089000 P 11/22/14 89.0 10.10 11.65
TWX 141122P00090000 P 11/22/14 90.0 11.05 12.55
TWX 141122P00091000 P 11/22/14 91.0 12.00 13.50
TWX 141122P00094000 P 11/22/14 94.0 14.95 16.40
TWX 141122P00095000 P 11/22/14 95.0 15.95 17.40
TWX 141122P00096000 P 11/22/14 96.0 16.95 18.40
TWX 141122P00099000 P 11/22/14 99.0 19.05 21.70
TWX 141122P00100000 P 11/22/14 100.0 19.60 23.45
TWX 141122P00101000 P 11/22/14 101.0 21.75 23.65
TWX 141128C00060000 C 11/28/14 60.0 17.65 19.20
TWX 141128C00065000 C 11/28/14 65.0 12.40 14.90
TWX 141128C00065500 C 11/28/14 65.5 11.90 14.00
TWX 141128C00066000 C 11/28/14 66.0 11.70 13.20
TWX 141128C00066500 C 11/28/14 66.5 11.00 13.05
TWX 141128C00067000 C 11/28/14 67.0 10.55 12.55
TWX 141128C00067500 C 11/28/14 67.5 10.10 12.10
TWX 141128C00068000 C 11/28/14 68.0 8.85 11.60
TWX 141128C00068500 C 11/28/14 68.5 8.85 11.00
TWX 141128C00069000 C 11/28/14 69.0 8.65 10.90
TWX 141128C00069500 C 11/28/14 69.5 8.50 10.00
TWX 141128C00070000 C 11/28/14 70.0 8.20 9.45
TWX 141128C00070500 C 11/28/14 70.5 7.75 8.95
TWX 141128C00071000 C 11/28/14 71.0 7.30 8.45
TWX 141128C00071500 C 11/28/14 71.5 6.90 8.00
TWX 141128C00072000 C 11/28/14 72.0 6.45 7.55
TWX 141128C00072500 C 11/28/14 72.5 6.30 7.10
TWX 141128C00073000 C 11/28/14 73.0 5.90 6.70
TWX 141128C00073500 C 11/28/14 73.5 5.20 6.30
TWX 141128C00074000 C 11/28/14 74.0 4.90 5.90
TWX 141128C00074500 C 11/28/14 74.5 4.50 5.50
TWX 141128C00075000 C 11/28/14 75.0 4.35 5.15
TWX 141128C00076000 C 11/28/14 76.0 3.85 4.45
TWX 141128C00077000 C 11/28/14 77.0 3.15 3.75
TWX 141128C00078000 C 11/28/14 78.0 2.38 3.15
TWX 141128C00079000 C 11/28/14 79.0 2.14 2.65
TWX 141128C00080000 C 11/28/14 80.0 1.80 2.10
TWX 141128C00081000 C 11/28/14 81.0 1.24 1.70
TWX 141128C00082000 C 11/28/14 82.0 0.95 1.35
TWX 141128C00083000 C 11/28/14 83.0 0.61 1.08
TWX 141128C00084000 C 11/28/14 84.0 0.53 0.88
TWX 141128C00085000 C 11/28/14 85.0 0.32 0.74
TWX 141128C00086000 C 11/28/14 86.0 0.19 0.62
TWX 141128C00087000 C 11/28/14 87.0 0.14 0.51
TWX 141128C00088000 C 11/28/14 88.0 0.07 0.40
TWX 141128C00089000 C 11/28/14 89.0 0.04 0.35
TWX 141128C00090000 C 11/28/14 90.0 0.03 0.28
TWX 141128C00091000 C 11/28/14 91.0 0.00 0.25
TWX 141128C00092000 C 11/28/14 92.0 0.00 0.26
TWX 141128C00093000 C 11/28/14 93.0 0.00 0.24
TWX 141128C00094000 C 11/28/14 94.0 0.00 0.23
TWX 141128C00095000 C 11/28/14 95.0 0.00 0.22
TWX 141128C00100000 C 11/28/14 100.0 0.00 0.25
TWX 141128P00060000 P 11/28/14 60.0 0.00 0.21
TWX 141128P00065000 P 11/28/14 65.0 0.01 0.26
TWX 141128P00065500 P 11/28/14 65.5 0.00 0.50
TWX 141128P00066000 P 11/28/14 66.0 0.04 0.34
TWX 141128P00066500 P 11/28/14 66.5 0.07 0.33
TWX 141128P00067000 P 11/28/14 67.0 0.09 0.36
TWX 141128P00067500 P 11/28/14 67.5 0.01 0.39
TWX 141128P00068000 P 11/28/14 68.0 0.15 0.45
TWX 141128P00068500 P 11/28/14 68.5 0.21 0.47
TWX 141128P00069000 P 11/28/14 69.0 0.04 0.54
TWX 141128P00069500 P 11/28/14 69.5 0.21 0.58
TWX 141128P00070000 P 11/28/14 70.0 0.25 0.63
TWX 141128P00070500 P 11/28/14 70.5 0.31 0.68
TWX 141128P00071000 P 11/28/14 71.0 0.36 0.74
TWX 141128P00071500 P 11/28/14 71.5 0.31 0.81
TWX 141128P00072000 P 11/28/14 72.0 0.38 0.88
TWX 141128P00072500 P 11/28/14 72.5 0.58 0.97
TWX 141128P00073000 P 11/28/14 73.0 0.70 0.99
TWX 141128P00073500 P 11/28/14 73.5 0.77 1.08
TWX 141128P00074000 P 11/28/14 74.0 0.80 1.28
TWX 141128P00074500 P 11/28/14 74.5 0.96 1.43
TWX 141128P00075000 P 11/28/14 75.0 1.14 1.58
TWX 141128P00076000 P 11/28/14 76.0 1.42 1.98
TWX 141128P00077000 P 11/28/14 77.0 1.80 2.42
TWX 141128P00078000 P 11/28/14 78.0 2.20 2.89
TWX 141128P00079000 P 11/28/14 79.0 2.70 3.45
TWX 141128P00080000 P 11/28/14 80.0 3.20 4.05
TWX 141128P00081000 P 11/28/14 81.0 3.80 4.80
TWX 141128P00082000 P 11/28/14 82.0 4.45 5.55
TWX 141128P00083000 P 11/28/14 83.0 5.20 6.35
TWX 141128P00084000 P 11/28/14 84.0 5.95 7.05
TWX 141128P00085000 P 11/28/14 85.0 6.80 7.95
TWX 141128P00086000 P 11/28/14 86.0 7.70 8.75
TWX 141128P00087000 P 11/28/14 87.0 8.55 10.20
TWX 141128P00088000 P 11/28/14 88.0 8.55 11.85
TWX 141128P00089000 P 11/28/14 89.0 10.25 12.70
TWX 141128P00090000 P 11/28/14 90.0 10.65 13.10
TWX 141128P00091000 P 11/28/14 91.0 11.45 14.10
TWX 141128P00092000 P 11/28/14 92.0 12.40 15.05
TWX 141128P00093000 P 11/28/14 93.0 13.35 16.05
TWX 141128P00094000 P 11/28/14 94.0 14.25 17.60
TWX 141128P00095000 P 11/28/14 95.0 15.90 18.00
TWX 141128P00100000 P 11/28/14 100.0 20.30 23.65
TWX 141205C00065000 C 12/05/14 65.0 11.60 15.25
TWX 141205C00066000 C 12/05/14 66.0 10.65 14.25
TWX 141205C00067000 C 12/05/14 67.0 9.65 13.30
TWX 141205C00068000 C 12/05/14 68.0 8.75 11.65
TWX 141205C00068500 C 12/05/14 68.5 8.30 11.90
TWX 141205C00069000 C 12/05/14 69.0 7.85 11.40
TWX 141205C00069500 C 12/05/14 69.5 7.80 10.20
TWX 141205C00070000 C 12/05/14 70.0 8.30 9.65
TWX 141205C00070500 C 12/05/14 70.5 7.85 9.00
TWX 141205C00071000 C 12/05/14 71.0 7.40 8.55
TWX 141205C00071500 C 12/05/14 71.5 6.95 8.15
TWX 141205C00072000 C 12/05/14 72.0 6.55 7.70
TWX 141205C00072500 C 12/05/14 72.5 6.40 7.25
TWX 141205C00073000 C 12/05/14 73.0 5.75 6.85
TWX 141205C00073500 C 12/05/14 73.5 5.35 6.45
TWX 141205C00074000 C 12/05/14 74.0 5.05 6.05
TWX 141205C00074500 C 12/05/14 74.5 4.65 5.70
TWX 141205C00075000 C 12/05/14 75.0 4.40 5.35
TWX 141205C00076000 C 12/05/14 76.0 3.65 4.60
TWX 141205C00077000 C 12/05/14 77.0 3.05 3.95
TWX 141205C00078000 C 12/05/14 78.0 2.50 3.35
TWX 141205C00079000 C 12/05/14 79.0 2.29 2.78
TWX 141205C00080000 C 12/05/14 80.0 1.72 2.32
TWX 141205C00081000 C 12/05/14 81.0 1.35 1.89
TWX 141205C00082000 C 12/05/14 82.0 1.02 1.52
TWX 141205C00083000 C 12/05/14 83.0 0.76 1.23
TWX 141205C00084000 C 12/05/14 84.0 0.56 1.02
TWX 141205C00085000 C 12/05/14 85.0 0.38 0.85
TWX 141205C00086000 C 12/05/14 86.0 0.22 0.72
TWX 141205C00087000 C 12/05/14 87.0 0.12 0.62
TWX 141205C00088000 C 12/05/14 88.0 0.04 0.51
TWX 141205C00089000 C 12/05/14 89.0 0.00 0.50
TWX 141205C00090000 C 12/05/14 90.0 0.00 0.50
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 0.50
TWX 141205P00065000 P 12/05/14 65.0 0.00 0.50
TWX 141205P00066000 P 12/05/14 66.0 0.03 0.35
TWX 141205P00067000 P 12/05/14 67.0 0.02 0.50
TWX 141205P00068000 P 12/05/14 68.0 0.05 0.55
TWX 141205P00068500 P 12/05/14 68.5 0.09 0.58
TWX 141205P00069000 P 12/05/14 69.0 0.13 0.63
TWX 141205P00069500 P 12/05/14 69.5 0.24 0.68
TWX 141205P00070000 P 12/05/14 70.0 0.30 0.73
TWX 141205P00070500 P 12/05/14 70.5 0.30 0.79
TWX 141205P00071000 P 12/05/14 71.0 0.37 0.84
TWX 141205P00071500 P 12/05/14 71.5 0.44 0.94
TWX 141205P00072000 P 12/05/14 72.0 0.53 1.00
TWX 141205P00072500 P 12/05/14 72.5 0.63 1.10
TWX 141205P00073000 P 12/05/14 73.0 0.74 1.20
TWX 141205P00073500 P 12/05/14 73.5 0.85 1.32
TWX 141205P00074000 P 12/05/14 74.0 0.98 1.45
TWX 141205P00074500 P 12/05/14 74.5 1.12 1.62
TWX 141205P00075000 P 12/05/14 75.0 1.28 1.78
TWX 141205P00076000 P 12/05/14 76.0 1.60 2.22
TWX 141205P00077000 P 12/05/14 77.0 1.91 2.79
TWX 141205P00078000 P 12/05/14 78.0 2.36 2.76
TWX 141205P00079000 P 12/05/14 79.0 2.84 3.65
TWX 141205P00080000 P 12/05/14 80.0 3.35 4.25
TWX 141205P00081000 P 12/05/14 81.0 3.90 4.95
TWX 141205P00082000 P 12/05/14 82.0 4.60 5.65
TWX 141205P00083000 P 12/05/14 83.0 5.30 6.45
TWX 141205P00084000 P 12/05/14 84.0 6.05 7.25
TWX 141205P00085000 P 12/05/14 85.0 6.85 8.10
TWX 141205P00086000 P 12/05/14 86.0 7.70 8.95
TWX 141205P00087000 P 12/05/14 87.0 8.55 9.75
TWX 141205P00088000 P 12/05/14 88.0 8.60 12.10
TWX 141205P00089000 P 12/05/14 89.0 10.25 12.05
TWX 141205P00090000 P 12/05/14 90.0 11.20 14.00
TWX 141205P00091000 P 12/05/14 91.0 11.90 15.00
TWX 141205P00092000 P 12/05/14 92.0 12.95 15.95
TWX 141205P00093000 P 12/05/14 93.0 13.35 16.95
TWX 141205P00094000 P 12/05/14 94.0 14.30 17.95
TWX 141205P00095000 P 12/05/14 95.0 16.15 18.45
TWX 141220C00055000 C 12/20/14 55.0 22.40 24.30
TWX 141220C00060000 C 12/20/14 60.0 17.70 19.15
TWX 141220C00065000 C 12/20/14 65.0 12.75 14.25
TWX 141220C00067500 C 12/20/14 67.5 10.40 11.90
TWX 141220C00070000 C 12/20/14 70.0 8.90 9.50
TWX 141220C00072500 C 12/20/14 72.5 6.75 7.45
TWX 141220C00075000 C 12/20/14 75.0 4.85 5.50
TWX 141220C00077500 C 12/20/14 77.5 3.30 3.85
TWX 141220C00080000 C 12/20/14 80.0 2.07 2.55
TWX 141220C00082500 C 12/20/14 82.5 1.20 1.66
TWX 141220C00085000 C 12/20/14 85.0 0.63 1.06
TWX 141220C00090000 C 12/20/14 90.0 0.03 0.50
TWX 141220C00095000 C 12/20/14 95.0 0.00 0.25
TWX 141220C00100000 C 12/20/14 100.0 0.00 0.16
TWX 141220P00055000 P 12/20/14 55.0 0.00 0.14
TWX 141220P00060000 P 12/20/14 60.0 0.00 0.25
TWX 141220P00065000 P 12/20/14 65.0 0.02 0.49
TWX 141220P00067500 P 12/20/14 67.5 0.21 0.66
TWX 141220P00070000 P 12/20/14 70.0 0.50 0.75
TWX 141220P00072500 P 12/20/14 72.5 1.01 1.31
TWX 141220P00075000 P 12/20/14 75.0 1.65 2.09
TWX 141220P00077500 P 12/20/14 77.5 2.52 3.00
TWX 141220P00080000 P 12/20/14 80.0 3.70 4.35
TWX 141220P00082500 P 12/20/14 82.5 5.30 5.95
TWX 141220P00085000 P 12/20/14 85.0 7.15 7.85
TWX 141220P00090000 P 12/20/14 90.0 11.35 13.00
TWX 141220P00095000 P 12/20/14 95.0 16.15 17.80
TWX 141220P00100000 P 12/20/14 100.0 20.95 22.95
TWX 150117C00047500 C 01/17/15 47.5 29.40 32.25
TWX 150117C00050000 C 01/17/15 50.0 27.40 29.30
TWX 150117C00055000 C 01/17/15 55.0 22.40 24.40
TWX 150117C00060000 C 01/17/15 60.0 17.75 19.20
TWX 150117C00062500 C 01/17/15 62.5 15.25 16.75
TWX 150117C00065000 C 01/17/15 65.0 12.95 14.40
TWX 150117C00067500 C 01/17/15 67.5 10.75 12.10
TWX 150117C00070000 C 01/17/15 70.0 9.10 9.85
TWX 150117C00072500 C 01/17/15 72.5 7.40 7.65
TWX 150117C00075000 C 01/17/15 75.0 5.45 6.00
TWX 150117C00077500 C 01/17/15 77.5 3.95 4.40
TWX 150117C00080000 C 01/17/15 80.0 2.91 3.20
TWX 150117C00082500 C 01/17/15 82.5 1.91 2.12
TWX 150117C00085000 C 01/17/15 85.0 1.22 1.30
TWX 150117C00087500 C 01/17/15 87.5 0.68 1.00
TWX 150117C00090000 C 01/17/15 90.0 0.35 0.64
TWX 150117C00092500 C 01/17/15 92.5 0.17 0.43
TWX 150117C00095000 C 01/17/15 95.0 0.05 0.30
TWX 150117C00100000 C 01/17/15 100.0 0.00 0.24
TWX 150117C00105000 C 01/17/15 105.0 0.00 0.15
TWX 150117P00047500 P 01/17/15 47.5 0.00 0.10
TWX 150117P00050000 P 01/17/15 50.0 0.00 0.13
TWX 150117P00055000 P 01/17/15 55.0 0.00 0.23
TWX 150117P00060000 P 01/17/15 60.0 0.00 0.35
TWX 150117P00062500 P 01/17/15 62.5 0.10 0.47
TWX 150117P00065000 P 01/17/15 65.0 0.23 0.65
TWX 150117P00067500 P 01/17/15 67.5 0.55 0.90
TWX 150117P00070000 P 01/17/15 70.0 0.95 1.21
TWX 150117P00072500 P 01/17/15 72.5 1.43 1.82
TWX 150117P00075000 P 01/17/15 75.0 2.16 2.41
TWX 150117P00077500 P 01/17/15 77.5 3.05 3.35
TWX 150117P00080000 P 01/17/15 80.0 4.30 4.95
TWX 150117P00082500 P 01/17/15 82.5 5.80 6.45
TWX 150117P00085000 P 01/17/15 85.0 7.50 8.30
TWX 150117P00087500 P 01/17/15 87.5 9.50 10.35
TWX 150117P00090000 P 01/17/15 90.0 11.70 12.45
TWX 150117P00092500 P 01/17/15 92.5 13.90 15.50
TWX 150117P00095000 P 01/17/15 95.0 16.35 17.85
TWX 150117P00100000 P 01/17/15 100.0 21.05 22.90
TWX 150117P00105000 P 01/17/15 105.0 25.95 27.95
TWX 150417C00045000 C 04/17/15 45.0 31.65 35.00
TWX 150417C00047500 C 04/17/15 47.5 28.95 33.00
TWX 150417C00050000 C 04/17/15 50.0 26.45 30.50
TWX 150417C00055000 C 04/17/15 55.0 22.25 24.75
TWX 150417C00060000 C 04/17/15 60.0 17.90 19.40
TWX 150417C00065000 C 04/17/15 65.0 13.95 14.80
TWX 150417C00067500 C 04/17/15 67.5 11.85 12.70
TWX 150417C00070000 C 04/17/15 70.0 9.90 10.75
TWX 150417C00072500 C 04/17/15 72.5 8.05 9.00
TWX 150417C00075000 C 04/17/15 75.0 6.45 7.35
TWX 150417C00077500 C 04/17/15 77.5 5.05 5.80
TWX 150417C00080000 C 04/17/15 80.0 4.30 4.60
TWX 150417C00082500 C 04/17/15 82.5 2.85 3.55
TWX 150417C00085000 C 04/17/15 85.0 2.00 2.80
TWX 150417C00090000 C 04/17/15 90.0 1.03 1.30
TWX 150417C00095000 C 04/17/15 95.0 0.37 0.83
TWX 150417C00100000 C 04/17/15 100.0 0.05 0.51
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.38
TWX 150417P00045000 P 04/17/15 45.0 0.00 0.16
TWX 150417P00047500 P 04/17/15 47.5 0.00 0.22
TWX 150417P00050000 P 04/17/15 50.0 0.00 0.28
TWX 150417P00055000 P 04/17/15 55.0 0.09 0.50
TWX 150417P00060000 P 04/17/15 60.0 0.29 0.73
TWX 150417P00065000 P 04/17/15 65.0 0.87 1.37
TWX 150417P00067500 P 04/17/15 67.5 1.33 1.82
TWX 150417P00070000 P 04/17/15 70.0 1.92 2.38
TWX 150417P00072500 P 04/17/15 72.5 2.50 3.25
TWX 150417P00075000 P 04/17/15 75.0 3.45 4.20
TWX 150417P00077500 P 04/17/15 77.5 4.55 5.25
TWX 150417P00080000 P 04/17/15 80.0 5.80 6.55
TWX 150417P00082500 P 04/17/15 82.5 7.20 8.10
TWX 150417P00085000 P 04/17/15 85.0 8.85 9.80
TWX 150417P00090000 P 04/17/15 90.0 12.55 13.60
TWX 150417P00095000 P 04/17/15 95.0 16.90 17.95
TWX 150417P00100000 P 04/17/15 100.0 20.95 23.35
TWX 150417P00105000 P 04/17/15 105.0 25.95 28.65
TWX 160115C00035000 C 01/15/16 35.0 41.50 46.20
TWX 160115C00037500 C 01/15/16 37.5 39.00 43.70
TWX 160115C00040000 C 01/15/16 40.0 36.35 41.00
TWX 160115C00042500 C 01/15/16 42.5 33.85 38.50
TWX 160115C00045000 C 01/15/16 45.0 31.35 36.00
TWX 160115C00047500 C 01/15/16 47.5 28.95 33.35
TWX 160115C00050000 C 01/15/16 50.0 26.55 30.40
TWX 160115C00055000 C 01/15/16 55.0 21.85 25.75
TWX 160115C00060000 C 01/15/16 60.0 19.25 20.15
TWX 160115C00062500 C 01/15/16 62.5 17.15 18.20
TWX 160115C00065000 C 01/15/16 65.0 15.15 16.30
TWX 160115C00067500 C 01/15/16 67.5 13.30 14.55
TWX 160115C00070000 C 01/15/16 70.0 11.60 12.85
TWX 160115C00072500 C 01/15/16 72.5 10.00 11.30
TWX 160115C00075000 C 01/15/16 75.0 8.75 9.85
TWX 160115C00077500 C 01/15/16 77.5 7.20 8.50
TWX 160115C00080000 C 01/15/16 80.0 5.95 7.00
TWX 160115C00082500 C 01/15/16 82.5 4.85 6.20
TWX 160115C00085000 C 01/15/16 85.0 3.95 4.90
TWX 160115C00087500 C 01/15/16 87.5 3.10 4.20
TWX 160115C00090000 C 01/15/16 90.0 2.33 3.60
TWX 160115C00092500 C 01/15/16 92.5 1.88 2.88
TWX 160115C00095000 C 01/15/16 95.0 1.38 2.23
TWX 160115C00100000 C 01/15/16 100.0 0.64 1.64
TWX 160115C00105000 C 01/15/16 105.0 0.23 1.15
TWX 160115C00110000 C 01/15/16 110.0 0.03 0.76
TWX 160115C00115000 C 01/15/16 115.0 0.00 0.48
TWX 160115P00035000 P 01/15/16 35.0 0.00 0.22
TWX 160115P00037500 P 01/15/16 37.5 0.00 0.24
TWX 160115P00040000 P 01/15/16 40.0 0.00 0.33
TWX 160115P00042500 P 01/15/16 42.5 0.00 0.44
TWX 160115P00045000 P 01/15/16 45.0 0.01 0.60
TWX 160115P00047500 P 01/15/16 47.5 0.09 0.77
TWX 160115P00050000 P 01/15/16 50.0 0.50 0.98
TWX 160115P00055000 P 01/15/16 55.0 0.70 1.58
TWX 160115P00060000 P 01/15/16 60.0 1.48 2.39
TWX 160115P00062500 P 01/15/16 62.5 1.98 2.90
TWX 160115P00065000 P 01/15/16 65.0 2.33 3.50
TWX 160115P00067500 P 01/15/16 67.5 3.05 4.20
TWX 160115P00070000 P 01/15/16 70.0 4.05 4.95
TWX 160115P00072500 P 01/15/16 72.5 4.75 5.95
TWX 160115P00075000 P 01/15/16 75.0 5.75 7.00
TWX 160115P00077500 P 01/15/16 77.5 6.95 8.20
TWX 160115P00080000 P 01/15/16 80.0 8.20 9.40
TWX 160115P00082500 P 01/15/16 82.5 9.55 10.95
TWX 160115P00085000 P 01/15/16 85.0 11.20 12.50
TWX 160115P00087500 P 01/15/16 87.5 12.75 14.20
TWX 160115P00090000 P 01/15/16 90.0 14.60 16.00
TWX 160115P00092500 P 01/15/16 92.5 16.50 17.85
TWX 160115P00095000 P 01/15/16 95.0 18.50 19.85
TWX 160115P00100000 P 01/15/16 100.0 22.80 24.05
TWX 160115P00105000 P 01/15/16 105.0 26.15 30.00
TWX 160115P00110000 P 01/15/16 110.0 30.40 34.70
TWX 160115P00115000 P 01/15/16 115.0 35.00 39.50
TWX 170120C00037500 C 01/20/17 37.5 39.00 43.50
TWX 170120C00040000 C 01/20/17 40.0 36.50 41.20
TWX 170120C00042500 C 01/20/17 42.5 34.00 38.75
TWX 170120C00045000 C 01/20/17 45.0 31.50 36.00
TWX 170120C00047500 C 01/20/17 47.5 29.05 33.70
TWX 170120C00050000 C 01/20/17 50.0 26.75 31.05
TWX 170120C00055000 C 01/20/17 55.0 23.30 26.40
TWX 170120C00060000 C 01/20/17 60.0 19.15 22.30
TWX 170120C00065000 C 01/20/17 65.0 16.00 18.80
TWX 170120C00067500 C 01/20/17 67.5 14.50 16.65
TWX 170120C00070000 C 01/20/17 70.0 12.45 15.60
TWX 170120C00072500 C 01/20/17 72.5 11.55 14.15
TWX 170120C00075000 C 01/20/17 75.0 10.20 12.20
TWX 170120C00077500 C 01/20/17 77.5 9.05 10.95
TWX 170120C00080000 C 01/20/17 80.0 7.80 9.70
TWX 170120C00082500 C 01/20/17 82.5 6.80 8.65
TWX 170120C00085000 C 01/20/17 85.0 5.80 7.40
TWX 170120C00090000 C 01/20/17 90.0 4.20 5.80
TWX 170120C00095000 C 01/20/17 95.0 2.85 4.45
TWX 170120C00100000 C 01/20/17 100.0 2.00 3.60
TWX 170120C00105000 C 01/20/17 105.0 1.30 2.34
TWX 170120C00110000 C 01/20/17 110.0 0.72 1.71
TWX 170120C00115000 C 01/20/17 115.0 0.31 1.30
TWX 170120P00037500 P 01/20/17 37.5 0.00 0.94
TWX 170120P00040000 P 01/20/17 40.0 0.00 1.00
TWX 170120P00042500 P 01/20/17 42.5 0.18 1.18
TWX 170120P00045000 P 01/20/17 45.0 0.41 1.40
TWX 170120P00047500 P 01/20/17 47.5 0.47 1.67
TWX 170120P00050000 P 01/20/17 50.0 1.00 2.00
TWX 170120P00055000 P 01/20/17 55.0 1.50 2.83
TWX 170120P00060000 P 01/20/17 60.0 3.00 3.50
TWX 170120P00065000 P 01/20/17 65.0 4.05 5.65
TWX 170120P00067500 P 01/20/17 67.5 4.90 6.50
TWX 170120P00070000 P 01/20/17 70.0 5.60 7.60
TWX 170120P00072500 P 01/20/17 72.5 6.60 8.60
TWX 170120P00075000 P 01/20/17 75.0 7.75 9.70
TWX 170120P00077500 P 01/20/17 77.5 8.95 10.85
TWX 170120P00080000 P 01/20/17 80.0 10.05 12.80
TWX 170120P00082500 P 01/20/17 82.5 11.00 14.20
TWX 170120P00085000 P 01/20/17 85.0 13.25 14.85
TWX 170120P00090000 P 01/20/17 90.0 15.75 18.95
TWX 170120P00095000 P 01/20/17 95.0 19.35 22.55
TWX 170120P00100000 P 01/20/17 100.0 23.80 26.30
TWX 170120P00105000 P 01/20/17 105.0 27.10 30.65
TWX 170120P00110000 P 01/20/17 110.0 31.55 34.90
TWX 170120P00115000 P 01/20/17 115.0 36.00 40.05

OPRA data is delayed 15 minutes.