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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

Time Warner (TWX)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 150206C00055000 C 02/06/15 55.0 22.60 24.25
TWX 150206C00060000 C 02/06/15 60.0 17.35 19.20
TWX 150206C00065000 C 02/06/15 65.0 12.65 14.20
TWX 150206C00067500 C 02/06/15 67.5 10.15 11.60
TWX 150206C00069000 C 02/06/15 69.0 8.60 10.10
TWX 150206C00070000 C 02/06/15 70.0 7.70 9.05
TWX 150206C00071000 C 02/06/15 71.0 6.70 8.10
TWX 150206C00072000 C 02/06/15 72.0 5.70 7.05
TWX 150206C00072500 C 02/06/15 72.5 5.25 6.70
TWX 150206C00073000 C 02/06/15 73.0 4.75 6.15
TWX 150206C00073500 C 02/06/15 73.5 4.30 5.60
TWX 150206C00074000 C 02/06/15 74.0 3.85 5.10
TWX 150206C00074500 C 02/06/15 74.5 3.40 4.70
TWX 150206C00075000 C 02/06/15 75.0 2.95 4.15
TWX 150206C00075500 C 02/06/15 75.5 2.55 3.70
TWX 150206C00076000 C 02/06/15 76.0 2.11 3.20
TWX 150206C00076500 C 02/06/15 76.5 1.79 2.83
TWX 150206C00077000 C 02/06/15 77.0 1.45 2.44
TWX 150206C00077500 C 02/06/15 77.5 1.14 2.08
TWX 150206C00078000 C 02/06/15 78.0 0.88 1.50
TWX 150206C00078500 C 02/06/15 78.5 0.67 1.34
TWX 150206C00079000 C 02/06/15 79.0 0.50 1.11
TWX 150206C00079500 C 02/06/15 79.5 0.35 0.70
TWX 150206C00080000 C 02/06/15 80.0 0.24 0.57
TWX 150206C00080500 C 02/06/15 80.5 0.17 0.43
TWX 150206C00081000 C 02/06/15 81.0 0.11 0.31
TWX 150206C00081500 C 02/06/15 81.5 0.07 0.25
TWX 150206C00082000 C 02/06/15 82.0 0.05 0.21
TWX 150206C00082500 C 02/06/15 82.5 0.03 0.14
TWX 150206C00083000 C 02/06/15 83.0 0.01 0.13
TWX 150206C00083500 C 02/06/15 83.5 0.00 0.09
TWX 150206C00084000 C 02/06/15 84.0 0.00 0.11
TWX 150206C00084500 C 02/06/15 84.5 0.00 0.05
TWX 150206C00085000 C 02/06/15 85.0 0.00 0.05
TWX 150206C00085500 C 02/06/15 85.5 0.00 0.05
TWX 150206C00086000 C 02/06/15 86.0 0.00 0.05
TWX 150206C00086500 C 02/06/15 86.5 0.00 0.05
TWX 150206C00087000 C 02/06/15 87.0 0.00 0.05
TWX 150206C00087500 C 02/06/15 87.5 0.00 0.05
TWX 150206C00088000 C 02/06/15 88.0 0.00 0.05
TWX 150206C00089000 C 02/06/15 89.0 0.00 0.05
TWX 150206C00090000 C 02/06/15 90.0 0.00 0.05
TWX 150206C00091000 C 02/06/15 91.0 0.00 0.05
TWX 150206C00092000 C 02/06/15 92.0 0.00 0.05
TWX 150206C00093000 C 02/06/15 93.0 0.00 0.05
TWX 150206C00094000 C 02/06/15 94.0 0.00 0.05
TWX 150206C00095000 C 02/06/15 95.0 0.00 0.05
TWX 150206C00096000 C 02/06/15 96.0 0.00 0.13
TWX 150206C00097000 C 02/06/15 97.0 0.00 0.13
TWX 150206C00098000 C 02/06/15 98.0 0.00 0.10
TWX 150206C00099000 C 02/06/15 99.0 0.00 0.10
TWX 150206C00100000 C 02/06/15 100.0 0.00 0.10
TWX 150206C00101000 C 02/06/15 101.0 0.00 0.10
TWX 150206C00105000 C 02/06/15 105.0 0.00 0.10
TWX 150206P00055000 P 02/06/15 55.0 0.00 0.12
TWX 150206P00060000 P 02/06/15 60.0 0.00 0.13
TWX 150206P00065000 P 02/06/15 65.0 0.00 0.13
TWX 150206P00067500 P 02/06/15 67.5 0.00 0.14
TWX 150206P00069000 P 02/06/15 69.0 0.00 0.14
TWX 150206P00070000 P 02/06/15 70.0 0.01 0.15
TWX 150206P00071000 P 02/06/15 71.0 0.02 0.16
TWX 150206P00072000 P 02/06/15 72.0 0.00 0.20
TWX 150206P00072500 P 02/06/15 72.5 0.01 0.16
TWX 150206P00073000 P 02/06/15 73.0 0.06 0.20
TWX 150206P00073500 P 02/06/15 73.5 0.09 0.22
TWX 150206P00074000 P 02/06/15 74.0 0.06 0.24
TWX 150206P00074500 P 02/06/15 74.5 0.09 0.27
TWX 150206P00075000 P 02/06/15 75.0 0.13 0.35
TWX 150206P00075500 P 02/06/15 75.5 0.18 0.42
TWX 150206P00076000 P 02/06/15 76.0 0.23 0.51
TWX 150206P00076500 P 02/06/15 76.5 0.30 0.64
TWX 150206P00077000 P 02/06/15 77.0 0.40 0.80
TWX 150206P00077500 P 02/06/15 77.5 0.49 1.00
TWX 150206P00078000 P 02/06/15 78.0 0.65 1.24
TWX 150206P00078500 P 02/06/15 78.5 1.13 1.59
TWX 150206P00079000 P 02/06/15 79.0 1.57 1.85
TWX 150206P00079500 P 02/06/15 79.5 1.89 2.22
TWX 150206P00080000 P 02/06/15 80.0 1.60 2.61
TWX 150206P00080500 P 02/06/15 80.5 1.93 3.05
TWX 150206P00081000 P 02/06/15 81.0 2.30 3.55
TWX 150206P00081500 P 02/06/15 81.5 2.72 3.95
TWX 150206P00082000 P 02/06/15 82.0 3.05 4.50
TWX 150206P00082500 P 02/06/15 82.5 3.50 4.90
TWX 150206P00083000 P 02/06/15 83.0 3.95 5.40
TWX 150206P00083500 P 02/06/15 83.5 4.45 5.95
TWX 150206P00084000 P 02/06/15 84.0 4.90 6.40
TWX 150206P00084500 P 02/06/15 84.5 4.75 6.95
TWX 150206P00085000 P 02/06/15 85.0 5.05 7.45
TWX 150206P00085500 P 02/06/15 85.5 5.75 7.95
TWX 150206P00086000 P 02/06/15 86.0 6.00 8.45
TWX 150206P00086500 P 02/06/15 86.5 6.70 8.95
TWX 150206P00087000 P 02/06/15 87.0 6.95 9.40
TWX 150206P00087500 P 02/06/15 87.5 7.50 9.90
TWX 150206P00088000 P 02/06/15 88.0 8.20 10.50
TWX 150206P00089000 P 02/06/15 89.0 8.95 11.40
TWX 150206P00090000 P 02/06/15 90.0 10.05 12.55
TWX 150206P00091000 P 02/06/15 91.0 10.80 13.50
TWX 150206P00092000 P 02/06/15 92.0 11.80 14.65
TWX 150206P00093000 P 02/06/15 93.0 12.80 15.65
TWX 150206P00094000 P 02/06/15 94.0 13.80 16.65
TWX 150206P00095000 P 02/06/15 95.0 14.80 17.70
TWX 150206P00096000 P 02/06/15 96.0 15.80 18.65
TWX 150206P00097000 P 02/06/15 97.0 16.80 19.70
TWX 150206P00098000 P 02/06/15 98.0 17.80 20.70
TWX 150206P00099000 P 02/06/15 99.0 18.80 21.65
TWX 150206P00100000 P 02/06/15 100.0 19.80 22.45
TWX 150206P00101000 P 02/06/15 101.0 20.80 23.55
TWX 150206P00105000 P 02/06/15 105.0 24.80 27.50
TWX 150213C00055000 C 02/13/15 55.0 22.15 24.00
TWX 150213C00060000 C 02/13/15 60.0 17.40 19.00
TWX 150213C00065000 C 02/13/15 65.0 12.45 14.40
TWX 150213C00069000 C 02/13/15 69.0 8.45 10.45
TWX 150213C00070000 C 02/13/15 70.0 7.85 9.50
TWX 150213C00071000 C 02/13/15 71.0 6.90 7.80
TWX 150213C00072000 C 02/13/15 72.0 5.95 6.75
TWX 150213C00072500 C 02/13/15 72.5 5.55 6.50
TWX 150213C00073000 C 02/13/15 73.0 5.15 6.40
TWX 150213C00073500 C 02/13/15 73.5 4.70 5.55
TWX 150213C00074000 C 02/13/15 74.0 4.35 5.15
TWX 150213C00074500 C 02/13/15 74.5 3.95 5.05
TWX 150213C00075000 C 02/13/15 75.0 3.55 4.65
TWX 150213C00075500 C 02/13/15 75.5 3.20 4.00
TWX 150213C00076000 C 02/13/15 76.0 2.80 3.85
TWX 150213C00076500 C 02/13/15 76.5 2.52 3.45
TWX 150213C00077000 C 02/13/15 77.0 2.21 3.10
TWX 150213C00077500 C 02/13/15 77.5 1.83 2.88
TWX 150213C00078000 C 02/13/15 78.0 1.56 2.00
TWX 150213C00078500 C 02/13/15 78.5 1.39 2.10
TWX 150213C00079000 C 02/13/15 79.0 1.19 1.87
TWX 150213C00079500 C 02/13/15 79.5 1.00 1.61
TWX 150213C00080000 C 02/13/15 80.0 0.83 1.37
TWX 150213C00080500 C 02/13/15 80.5 0.69 1.11
TWX 150213C00081000 C 02/13/15 81.0 0.51 0.94
TWX 150213C00081500 C 02/13/15 81.5 0.37 0.81
TWX 150213C00082000 C 02/13/15 82.0 0.36 0.63
TWX 150213C00082500 C 02/13/15 82.5 0.29 0.53
TWX 150213C00083000 C 02/13/15 83.0 0.23 0.41
TWX 150213C00083500 C 02/13/15 83.5 0.18 0.33
TWX 150213C00084000 C 02/13/15 84.0 0.14 0.26
TWX 150213C00084500 C 02/13/15 84.5 0.10 0.25
TWX 150213C00085000 C 02/13/15 85.0 0.06 0.25
TWX 150213C00085500 C 02/13/15 85.5 0.03 0.21
TWX 150213C00086000 C 02/13/15 86.0 0.00 0.20
TWX 150213C00086500 C 02/13/15 86.5 0.01 0.18
TWX 150213C00087000 C 02/13/15 87.0 0.00 0.16
TWX 150213C00087500 C 02/13/15 87.5 0.00 0.15
TWX 150213C00088000 C 02/13/15 88.0 0.00 0.14
TWX 150213C00089000 C 02/13/15 89.0 0.00 0.14
TWX 150213C00090000 C 02/13/15 90.0 0.00 0.13
TWX 150213C00091000 C 02/13/15 91.0 0.00 0.50
TWX 150213C00092000 C 02/13/15 92.0 0.00 0.12
TWX 150213C00093000 C 02/13/15 93.0 0.00 0.21
TWX 150213C00094000 C 02/13/15 94.0 0.00 0.21
TWX 150213C00095000 C 02/13/15 95.0 0.00 0.22
TWX 150213C00096000 C 02/13/15 96.0 0.00 0.21
TWX 150213C00097000 C 02/13/15 97.0 0.00 0.25
TWX 150213C00098000 C 02/13/15 98.0 0.00 0.21
TWX 150213C00099000 C 02/13/15 99.0 0.00 0.25
TWX 150213C00100000 C 02/13/15 100.0 0.00 0.21
TWX 150213C00101000 C 02/13/15 101.0 0.00 0.21
TWX 150213C00105000 C 02/13/15 105.0 0.00 0.50
TWX 150213P00055000 P 02/13/15 55.0 0.00 0.25
TWX 150213P00060000 P 02/13/15 60.0 0.00 0.17
TWX 150213P00065000 P 02/13/15 65.0 0.05 0.21
TWX 150213P00069000 P 02/13/15 69.0 0.14 0.25
TWX 150213P00070000 P 02/13/15 70.0 0.17 0.27
TWX 150213P00071000 P 02/13/15 71.0 0.22 0.33
TWX 150213P00072000 P 02/13/15 72.0 0.25 0.42
TWX 150213P00072500 P 02/13/15 72.5 0.29 0.50
TWX 150213P00073000 P 02/13/15 73.0 0.34 0.58
TWX 150213P00073500 P 02/13/15 73.5 0.49 0.61
TWX 150213P00074000 P 02/13/15 74.0 0.55 0.70
TWX 150213P00074500 P 02/13/15 74.5 0.66 0.79
TWX 150213P00075000 P 02/13/15 75.0 0.76 0.91
TWX 150213P00075500 P 02/13/15 75.5 0.87 1.05
TWX 150213P00076000 P 02/13/15 76.0 1.00 1.19
TWX 150213P00076500 P 02/13/15 76.5 1.15 1.37
TWX 150213P00077000 P 02/13/15 77.0 1.33 1.65
TWX 150213P00077500 P 02/13/15 77.5 1.52 1.78
TWX 150213P00078000 P 02/13/15 78.0 1.74 2.06
TWX 150213P00078500 P 02/13/15 78.5 1.99 2.25
TWX 150213P00079000 P 02/13/15 79.0 2.26 2.54
TWX 150213P00079500 P 02/13/15 79.5 2.57 2.89
TWX 150213P00080000 P 02/13/15 80.0 2.89 3.20
TWX 150213P00080500 P 02/13/15 80.5 3.20 3.55
TWX 150213P00081000 P 02/13/15 81.0 3.20 3.90
TWX 150213P00081500 P 02/13/15 81.5 3.70 4.35
TWX 150213P00082000 P 02/13/15 82.0 4.20 4.80
TWX 150213P00082500 P 02/13/15 82.5 4.70 5.15
TWX 150213P00083000 P 02/13/15 83.0 4.40 5.75
TWX 150213P00083500 P 02/13/15 83.5 4.80 6.10
TWX 150213P00084000 P 02/13/15 84.0 5.25 6.60
TWX 150213P00084500 P 02/13/15 84.5 5.55 7.05
TWX 150213P00085000 P 02/13/15 85.0 5.60 7.55
TWX 150213P00085500 P 02/13/15 85.5 6.40 8.00
TWX 150213P00086000 P 02/13/15 86.0 5.85 8.55
TWX 150213P00086500 P 02/13/15 86.5 6.45 9.00
TWX 150213P00087000 P 02/13/15 87.0 6.85 9.50
TWX 150213P00087500 P 02/13/15 87.5 7.30 10.00
TWX 150213P00088000 P 02/13/15 88.0 7.80 10.75
TWX 150213P00089000 P 02/13/15 89.0 8.80 11.80
TWX 150213P00090000 P 02/13/15 90.0 9.90 12.65
TWX 150213P00091000 P 02/13/15 91.0 10.85 13.45
TWX 150213P00092000 P 02/13/15 92.0 11.90 14.45
TWX 150213P00093000 P 02/13/15 93.0 12.75 15.50
TWX 150213P00094000 P 02/13/15 94.0 13.95 16.50
TWX 150213P00095000 P 02/13/15 95.0 14.95 17.50
TWX 150213P00096000 P 02/13/15 96.0 15.75 19.45
TWX 150213P00097000 P 02/13/15 97.0 16.80 19.45
TWX 150213P00098000 P 02/13/15 98.0 17.75 20.45
TWX 150213P00099000 P 02/13/15 99.0 18.75 21.45
TWX 150213P00100000 P 02/13/15 100.0 19.85 22.50
TWX 150213P00101000 P 02/13/15 101.0 20.80 23.55
TWX 150213P00105000 P 02/13/15 105.0 24.90 27.55
TWX 150220C00055000 C 02/20/15 55.0 22.65 24.35
TWX 150220C00060000 C 02/20/15 60.0 17.70 19.10
TWX 150220C00065000 C 02/20/15 65.0 12.75 14.15
TWX 150220C00070000 C 02/20/15 70.0 7.95 9.30
TWX 150220C00071000 C 02/20/15 71.0 7.10 7.65
TWX 150220C00072000 C 02/20/15 72.0 6.20 6.75
TWX 150220C00072500 C 02/20/15 72.5 5.75 6.30
TWX 150220C00073000 C 02/20/15 73.0 5.35 5.90
TWX 150220C00073500 C 02/20/15 73.5 4.90 5.45
TWX 150220C00074000 C 02/20/15 74.0 4.55 5.05
TWX 150220C00074500 C 02/20/15 74.5 4.15 4.65
TWX 150220C00075000 C 02/20/15 75.0 3.80 4.30
TWX 150220C00075500 C 02/20/15 75.5 3.40 3.90
TWX 150220C00076000 C 02/20/15 76.0 3.05 3.55
TWX 150220C00076500 C 02/20/15 76.5 2.71 3.20
TWX 150220C00077000 C 02/20/15 77.0 2.45 2.88
TWX 150220C00077500 C 02/20/15 77.5 2.16 2.59
TWX 150220C00078000 C 02/20/15 78.0 1.86 2.20
TWX 150220C00078500 C 02/20/15 78.5 1.61 2.05
TWX 150220C00079000 C 02/20/15 79.0 1.40 1.81
TWX 150220C00079500 C 02/20/15 79.5 1.23 1.61
TWX 150220C00080000 C 02/20/15 80.0 1.05 1.41
TWX 150220C00080500 C 02/20/15 80.5 0.87 1.24
TWX 150220C00081000 C 02/20/15 81.0 0.73 1.09
TWX 150220C00081500 C 02/20/15 81.5 0.58 0.83
TWX 150220C00082000 C 02/20/15 82.0 0.49 0.79
TWX 150220C00082500 C 02/20/15 82.5 0.40 0.66
TWX 150220C00083000 C 02/20/15 83.0 0.31 0.54
TWX 150220C00083500 C 02/20/15 83.5 0.26 0.44
TWX 150220C00084000 C 02/20/15 84.0 0.21 0.37
TWX 150220C00084500 C 02/20/15 84.5 0.17 0.31
TWX 150220C00085000 C 02/20/15 85.0 0.12 0.20
TWX 150220C00085500 C 02/20/15 85.5 0.11 0.25
TWX 150220C00086000 C 02/20/15 86.0 0.08 0.23
TWX 150220C00086500 C 02/20/15 86.5 0.06 0.19
TWX 150220C00087500 C 02/20/15 87.5 0.05 0.15
TWX 150220C00089000 C 02/20/15 89.0 0.01 0.10
TWX 150220C00090000 C 02/20/15 90.0 0.00 0.08
TWX 150220C00091000 C 02/20/15 91.0 0.00 0.06
TWX 150220C00092500 C 02/20/15 92.5 0.00 0.05
TWX 150220C00094000 C 02/20/15 94.0 0.00 0.04
TWX 150220C00095000 C 02/20/15 95.0 0.00 0.05
TWX 150220C00096000 C 02/20/15 96.0 0.00 0.04
TWX 150220C00097000 C 02/20/15 97.0 0.00 0.04
TWX 150220C00100000 C 02/20/15 100.0 0.00 0.04
TWX 150220C00105000 C 02/20/15 105.0 0.00 0.04
TWX 150220P00055000 P 02/20/15 55.0 0.00 0.06
TWX 150220P00060000 P 02/20/15 60.0 0.01 0.07
TWX 150220P00065000 P 02/20/15 65.0 0.07 0.21
TWX 150220P00070000 P 02/20/15 70.0 0.23 0.35
TWX 150220P00071000 P 02/20/15 71.0 0.29 0.44
TWX 150220P00072000 P 02/20/15 72.0 0.36 0.55
TWX 150220P00072500 P 02/20/15 72.5 0.42 0.62
TWX 150220P00073000 P 02/20/15 73.0 0.47 0.71
TWX 150220P00073500 P 02/20/15 73.5 0.53 0.78
TWX 150220P00074000 P 02/20/15 74.0 0.60 0.89
TWX 150220P00074500 P 02/20/15 74.5 0.81 1.00
TWX 150220P00075000 P 02/20/15 75.0 1.00 1.12
TWX 150220P00075500 P 02/20/15 75.5 1.13 1.26
TWX 150220P00076000 P 02/20/15 76.0 1.27 1.43
TWX 150220P00076500 P 02/20/15 76.5 1.42 1.60
TWX 150220P00077000 P 02/20/15 77.0 1.62 1.79
TWX 150220P00077500 P 02/20/15 77.5 1.77 2.00
TWX 150220P00078000 P 02/20/15 78.0 2.01 2.23
TWX 150220P00078500 P 02/20/15 78.5 2.00 2.47
TWX 150220P00079000 P 02/20/15 79.0 2.26 2.76
TWX 150220P00079500 P 02/20/15 79.5 2.53 3.05
TWX 150220P00080000 P 02/20/15 80.0 2.84 3.35
TWX 150220P00080500 P 02/20/15 80.5 3.20 3.70
TWX 150220P00081000 P 02/20/15 81.0 3.55 4.05
TWX 150220P00081500 P 02/20/15 81.5 3.90 4.45
TWX 150220P00082000 P 02/20/15 82.0 4.40 4.95
TWX 150220P00082500 P 02/20/15 82.5 4.70 5.25
TWX 150220P00083000 P 02/20/15 83.0 5.15 5.70
TWX 150220P00083500 P 02/20/15 83.5 5.60 6.10
TWX 150220P00084000 P 02/20/15 84.0 6.10 6.60
TWX 150220P00084500 P 02/20/15 84.5 6.55 7.10
TWX 150220P00085000 P 02/20/15 85.0 7.05 7.50
TWX 150220P00085500 P 02/20/15 85.5 6.25 8.00
TWX 150220P00086000 P 02/20/15 86.0 7.05 8.45
TWX 150220P00086500 P 02/20/15 86.5 7.50 9.00
TWX 150220P00087500 P 02/20/15 87.5 8.55 9.90
TWX 150220P00089000 P 02/20/15 89.0 10.05 11.40
TWX 150220P00090000 P 02/20/15 90.0 10.15 12.40
TWX 150220P00091000 P 02/20/15 91.0 10.95 13.60
TWX 150220P00092500 P 02/20/15 92.5 12.30 14.95
TWX 150220P00094000 P 02/20/15 94.0 13.80 16.70
TWX 150220P00095000 P 02/20/15 95.0 15.00 17.55
TWX 150220P00096000 P 02/20/15 96.0 15.75 18.70
TWX 150220P00097000 P 02/20/15 97.0 16.80 19.65
TWX 150220P00100000 P 02/20/15 100.0 19.80 22.45
TWX 150220P00105000 P 02/20/15 105.0 25.15 27.40
TWX 150227C00055000 C 02/27/15 55.0 22.10 25.30
TWX 150227C00060000 C 02/27/15 60.0 17.35 19.30
TWX 150227C00065000 C 02/27/15 65.0 12.55 14.55
TWX 150227C00069000 C 02/27/15 69.0 8.35 10.80
TWX 150227C00070000 C 02/27/15 70.0 8.05 9.55
TWX 150227C00071000 C 02/27/15 71.0 7.05 8.40
TWX 150227C00072000 C 02/27/15 72.0 6.30 7.50
TWX 150227C00072500 C 02/27/15 72.5 5.75 7.05
TWX 150227C00073000 C 02/27/15 73.0 5.45 6.60
TWX 150227C00073500 C 02/27/15 73.5 5.05 6.15
TWX 150227C00074000 C 02/27/15 74.0 4.65 5.75
TWX 150227C00074500 C 02/27/15 74.5 4.25 5.40
TWX 150227C00075000 C 02/27/15 75.0 3.90 4.95
TWX 150227C00075500 C 02/27/15 75.5 3.55 4.55
TWX 150227C00076000 C 02/27/15 76.0 3.20 4.15
TWX 150227C00076500 C 02/27/15 76.5 2.85 3.80
TWX 150227C00077000 C 02/27/15 77.0 2.60 3.45
TWX 150227C00077500 C 02/27/15 77.5 2.32 3.10
TWX 150227C00078000 C 02/27/15 78.0 2.03 2.79
TWX 150227C00078500 C 02/27/15 78.5 1.78 2.49
TWX 150227C00079000 C 02/27/15 79.0 1.59 2.21
TWX 150227C00079500 C 02/27/15 79.5 1.35 1.96
TWX 150227C00080000 C 02/27/15 80.0 1.17 1.72
TWX 150227C00080500 C 02/27/15 80.5 1.00 1.51
TWX 150227C00081000 C 02/27/15 81.0 0.86 1.32
TWX 150227C00081500 C 02/27/15 81.5 0.75 1.14
TWX 150227C00082000 C 02/27/15 82.0 0.62 0.98
TWX 150227C00082500 C 02/27/15 82.5 0.54 0.83
TWX 150227C00083000 C 02/27/15 83.0 0.44 0.76
TWX 150227C00083500 C 02/27/15 83.5 0.37 0.60
TWX 150227C00084000 C 02/27/15 84.0 0.31 0.50
TWX 150227C00084500 C 02/27/15 84.5 0.26 0.41
TWX 150227C00085000 C 02/27/15 85.0 0.20 0.35
TWX 150227C00085500 C 02/27/15 85.5 0.16 0.29
TWX 150227C00086000 C 02/27/15 86.0 0.13 0.25
TWX 150227C00086500 C 02/27/15 86.5 0.10 0.25
TWX 150227C00087000 C 02/27/15 87.0 0.08 0.25
TWX 150227C00087500 C 02/27/15 87.5 0.02 0.25
TWX 150227C00088000 C 02/27/15 88.0 0.02 0.25
TWX 150227C00089000 C 02/27/15 89.0 0.03 0.18
TWX 150227C00090000 C 02/27/15 90.0 0.01 0.14
TWX 150227C00091000 C 02/27/15 91.0 0.00 0.13
TWX 150227C00092000 C 02/27/15 92.0 0.00 0.12
TWX 150227C00093000 C 02/27/15 93.0 0.00 0.12
TWX 150227C00094000 C 02/27/15 94.0 0.00 0.21
TWX 150227C00095000 C 02/27/15 95.0 0.00 0.25
TWX 150227C00096000 C 02/27/15 96.0 0.00 0.25
TWX 150227C00097000 C 02/27/15 97.0 0.00 0.14
TWX 150227C00098000 C 02/27/15 98.0 0.00 0.21
TWX 150227C00100000 C 02/27/15 100.0 0.00 0.21
TWX 150227C00105000 C 02/27/15 105.0 0.00 0.12
TWX 150227P00055000 P 02/27/15 55.0 0.01 0.25
TWX 150227P00060000 P 02/27/15 60.0 0.04 0.25
TWX 150227P00065000 P 02/27/15 65.0 0.12 0.25
TWX 150227P00069000 P 02/27/15 69.0 0.28 0.43
TWX 150227P00070000 P 02/27/15 70.0 0.35 0.49
TWX 150227P00071000 P 02/27/15 71.0 0.43 0.65
TWX 150227P00072000 P 02/27/15 72.0 0.48 0.79
TWX 150227P00072500 P 02/27/15 72.5 0.58 0.84
TWX 150227P00073000 P 02/27/15 73.0 0.61 0.91
TWX 150227P00073500 P 02/27/15 73.5 0.72 1.05
TWX 150227P00074000 P 02/27/15 74.0 0.80 1.19
TWX 150227P00074500 P 02/27/15 74.5 0.90 1.31
TWX 150227P00075000 P 02/27/15 75.0 1.09 1.48
TWX 150227P00075500 P 02/27/15 75.5 1.11 1.58
TWX 150227P00076000 P 02/27/15 76.0 1.25 1.78
TWX 150227P00076500 P 02/27/15 76.5 1.39 2.00
TWX 150227P00077000 P 02/27/15 77.0 1.56 2.24
TWX 150227P00077500 P 02/27/15 77.5 1.75 2.41
TWX 150227P00078000 P 02/27/15 78.0 1.94 2.65
TWX 150227P00078500 P 02/27/15 78.5 2.17 2.95
TWX 150227P00079000 P 02/27/15 79.0 2.40 3.30
TWX 150227P00079500 P 02/27/15 79.5 2.66 3.50
TWX 150227P00080000 P 02/27/15 80.0 2.90 3.80
TWX 150227P00080500 P 02/27/15 80.5 3.20 4.15
TWX 150227P00081000 P 02/27/15 81.0 3.55 4.50
TWX 150227P00081500 P 02/27/15 81.5 3.85 4.90
TWX 150227P00082000 P 02/27/15 82.0 4.20 5.30
TWX 150227P00082500 P 02/27/15 82.5 4.60 5.70
TWX 150227P00083000 P 02/27/15 83.0 4.90 6.10
TWX 150227P00083500 P 02/27/15 83.5 5.30 6.55
TWX 150227P00084000 P 02/27/15 84.0 5.80 6.95
TWX 150227P00084500 P 02/27/15 84.5 6.20 7.40
TWX 150227P00085000 P 02/27/15 85.0 6.55 7.95
TWX 150227P00085500 P 02/27/15 85.5 7.00 8.50
TWX 150227P00086000 P 02/27/15 86.0 7.15 8.90
TWX 150227P00086500 P 02/27/15 86.5 6.80 9.50
TWX 150227P00087000 P 02/27/15 87.0 7.25 9.95
TWX 150227P00087500 P 02/27/15 87.5 7.85 10.45
TWX 150227P00088000 P 02/27/15 88.0 8.55 10.90
TWX 150227P00089000 P 02/27/15 89.0 9.15 12.20
TWX 150227P00090000 P 02/27/15 90.0 10.15 13.20
TWX 150227P00091000 P 02/27/15 91.0 11.15 14.20
TWX 150227P00092000 P 02/27/15 92.0 12.10 15.20
TWX 150227P00093000 P 02/27/15 93.0 13.10 16.50
TWX 150227P00094000 P 02/27/15 94.0 14.05 17.80
TWX 150227P00095000 P 02/27/15 95.0 15.05 17.95
TWX 150227P00096000 P 02/27/15 96.0 16.10 19.00
TWX 150227P00097000 P 02/27/15 97.0 17.05 20.70
TWX 150227P00098000 P 02/27/15 98.0 18.10 21.75
TWX 150227P00100000 P 02/27/15 100.0 20.10 23.75
TWX 150227P00105000 P 02/27/15 105.0 25.05 28.10
TWX 150306C00070000 C 03/06/15 70.0 8.10 9.40
TWX 150306C00070500 C 03/06/15 70.5 7.70 8.95
TWX 150306C00071000 C 03/06/15 71.0 7.20 8.50
TWX 150306C00071500 C 03/06/15 71.5 6.70 8.05
TWX 150306C00072000 C 03/06/15 72.0 6.40 7.60
TWX 150306C00072500 C 03/06/15 72.5 5.95 7.10
TWX 150306C00073000 C 03/06/15 73.0 5.45 6.70
TWX 150306C00073500 C 03/06/15 73.5 5.10 6.25
TWX 150306C00074000 C 03/06/15 74.0 4.75 5.85
TWX 150306C00074500 C 03/06/15 74.5 4.40 5.45
TWX 150306C00075000 C 03/06/15 75.0 4.05 4.90
TWX 150306C00075500 C 03/06/15 75.5 3.70 4.65
TWX 150306C00076000 C 03/06/15 76.0 3.35 4.30
TWX 150306C00076500 C 03/06/15 76.5 3.05 3.95
TWX 150306C00077000 C 03/06/15 77.0 2.77 3.60
TWX 150306C00077500 C 03/06/15 77.5 2.45 3.25
TWX 150306C00078000 C 03/06/15 78.0 2.16 2.95
TWX 150306C00078500 C 03/06/15 78.5 1.99 2.66
TWX 150306C00079000 C 03/06/15 79.0 1.72 2.40
TWX 150306C00079500 C 03/06/15 79.5 1.52 2.13
TWX 150306C00080000 C 03/06/15 80.0 1.33 1.96
TWX 150306C00080500 C 03/06/15 80.5 1.04 1.68
TWX 150306C00081000 C 03/06/15 81.0 1.01 1.48
TWX 150306C00081500 C 03/06/15 81.5 0.81 1.30
TWX 150306C00082000 C 03/06/15 82.0 0.78 1.14
TWX 150306C00082500 C 03/06/15 82.5 0.66 0.98
TWX 150306C00083000 C 03/06/15 83.0 0.54 0.84
TWX 150306C00083500 C 03/06/15 83.5 0.46 0.71
TWX 150306C00084000 C 03/06/15 84.0 0.39 0.61
TWX 150306C00084500 C 03/06/15 84.5 0.33 0.52
TWX 150306C00085000 C 03/06/15 85.0 0.28 0.44
TWX 150306C00086000 C 03/06/15 86.0 0.18 0.33
TWX 150306C00087000 C 03/06/15 87.0 0.09 0.25
TWX 150306C00088000 C 03/06/15 88.0 0.08 0.21
TWX 150306C00089000 C 03/06/15 89.0 0.00 0.18
TWX 150306C00090000 C 03/06/15 90.0 0.03 0.16
TWX 150306C00091000 C 03/06/15 91.0 0.02 0.13
TWX 150306C00092000 C 03/06/15 92.0 0.00 0.13
TWX 150306C00093000 C 03/06/15 93.0 0.00 0.12
TWX 150306C00094000 C 03/06/15 94.0 0.00 0.12
TWX 150306C00095000 C 03/06/15 95.0 0.00 0.22
TWX 150306P00070000 P 03/06/15 70.0 0.38 0.61
TWX 150306P00070500 P 03/06/15 70.5 0.42 0.65
TWX 150306P00071000 P 03/06/15 71.0 0.48 0.77
TWX 150306P00071500 P 03/06/15 71.5 0.53 0.80
TWX 150306P00072000 P 03/06/15 72.0 0.66 0.92
TWX 150306P00072500 P 03/06/15 72.5 0.67 1.02
TWX 150306P00073000 P 03/06/15 73.0 0.75 1.14
TWX 150306P00073500 P 03/06/15 73.5 0.84 1.24
TWX 150306P00074000 P 03/06/15 74.0 0.94 1.33
TWX 150306P00074500 P 03/06/15 74.5 1.09 1.48
TWX 150306P00075000 P 03/06/15 75.0 1.17 1.61
TWX 150306P00075500 P 03/06/15 75.5 1.30 1.81
TWX 150306P00076000 P 03/06/15 76.0 1.44 1.97
TWX 150306P00076500 P 03/06/15 76.5 1.59 2.17
TWX 150306P00077000 P 03/06/15 77.0 1.78 2.42
TWX 150306P00077500 P 03/06/15 77.5 1.96 2.57
TWX 150306P00078000 P 03/06/15 78.0 2.17 2.87
TWX 150306P00078500 P 03/06/15 78.5 2.39 3.15
TWX 150306P00079000 P 03/06/15 79.0 2.62 3.50
TWX 150306P00079500 P 03/06/15 79.5 2.88 3.75
TWX 150306P00080000 P 03/06/15 80.0 3.10 4.05
TWX 150306P00080500 P 03/06/15 80.5 3.45 4.40
TWX 150306P00081000 P 03/06/15 81.0 3.70 4.75
TWX 150306P00081500 P 03/06/15 81.5 4.05 5.15
TWX 150306P00082000 P 03/06/15 82.0 4.40 5.45
TWX 150306P00082500 P 03/06/15 82.5 4.75 5.85
TWX 150306P00083000 P 03/06/15 83.0 5.10 6.25
TWX 150306P00083500 P 03/06/15 83.5 5.50 6.75
TWX 150306P00084000 P 03/06/15 84.0 5.85 7.20
TWX 150306P00084500 P 03/06/15 84.5 6.30 7.75
TWX 150306P00085000 P 03/06/15 85.0 6.65 8.05
TWX 150306P00086000 P 03/06/15 86.0 7.60 9.00
TWX 150306P00087000 P 03/06/15 87.0 7.30 10.00
TWX 150306P00088000 P 03/06/15 88.0 8.40 10.95
TWX 150306P00089000 P 03/06/15 89.0 9.25 12.10
TWX 150306P00090000 P 03/06/15 90.0 10.00 13.15
TWX 150306P00091000 P 03/06/15 91.0 11.15 14.20
TWX 150306P00092000 P 03/06/15 92.0 12.15 15.20
TWX 150306P00093000 P 03/06/15 93.0 13.10 16.05
TWX 150306P00094000 P 03/06/15 94.0 14.10 17.20
TWX 150306P00095000 P 03/06/15 95.0 15.05 18.25
TWX 150313C00068000 C 03/13/15 68.0 9.90 11.50
TWX 150313C00069000 C 03/13/15 69.0 9.05 10.50
TWX 150313C00070000 C 03/13/15 70.0 8.15 9.45
TWX 150313C00071000 C 03/13/15 71.0 7.30 8.55
TWX 150313C00072000 C 03/13/15 72.0 6.50 7.70
TWX 150313C00072500 C 03/13/15 72.5 6.05 7.25
TWX 150313C00073000 C 03/13/15 73.0 5.65 6.80
TWX 150313C00073500 C 03/13/15 73.5 5.25 6.40
TWX 150313C00074000 C 03/13/15 74.0 4.90 6.00
TWX 150313C00074500 C 03/13/15 74.5 4.55 5.40
TWX 150313C00075000 C 03/13/15 75.0 4.20 4.90
TWX 150313C00075500 C 03/13/15 75.5 3.85 4.90
TWX 150313C00076000 C 03/13/15 76.0 3.55 4.50
TWX 150313C00076500 C 03/13/15 76.5 3.20 4.10
TWX 150313C00077000 C 03/13/15 77.0 2.95 3.80
TWX 150313C00077500 C 03/13/15 77.5 2.63 3.50
TWX 150313C00078000 C 03/13/15 78.0 2.42 3.20
TWX 150313C00078500 C 03/13/15 78.5 2.04 2.93
TWX 150313C00079000 C 03/13/15 79.0 1.90 2.60
TWX 150313C00079500 C 03/13/15 79.5 1.70 2.34
TWX 150313C00080000 C 03/13/15 80.0 1.53 2.09
TWX 150313C00080500 C 03/13/15 80.5 1.22 1.88
TWX 150313C00081000 C 03/13/15 81.0 1.16 1.69
TWX 150313C00081500 C 03/13/15 81.5 1.04 1.49
TWX 150313C00082000 C 03/13/15 82.0 0.89 1.31
TWX 150313C00082500 C 03/13/15 82.5 0.77 1.18
TWX 150313C00083000 C 03/13/15 83.0 0.66 1.04
TWX 150313C00083500 C 03/13/15 83.5 0.57 0.92
TWX 150313C00084000 C 03/13/15 84.0 0.50 0.75
TWX 150313C00084500 C 03/13/15 84.5 0.42 0.71
TWX 150313C00085000 C 03/13/15 85.0 0.37 0.57
TWX 150313C00085500 C 03/13/15 85.5 0.31 0.48
TWX 150313C00086000 C 03/13/15 86.0 0.26 0.42
TWX 150313C00086500 C 03/13/15 86.5 0.22 0.37
TWX 150313C00087000 C 03/13/15 87.0 0.18 0.32
TWX 150313C00087500 C 03/13/15 87.5 0.15 0.29
TWX 150313C00088000 C 03/13/15 88.0 0.12 0.25
TWX 150313C00089000 C 03/13/15 89.0 0.09 0.24
TWX 150313C00090000 C 03/13/15 90.0 0.06 0.23
TWX 150313C00091000 C 03/13/15 91.0 0.03 0.24
TWX 150313C00092000 C 03/13/15 92.0 0.01 0.24
TWX 150313P00068000 P 03/13/15 68.0 0.32 0.50
TWX 150313P00069000 P 03/13/15 69.0 0.39 0.59
TWX 150313P00070000 P 03/13/15 70.0 0.47 0.70
TWX 150313P00071000 P 03/13/15 71.0 0.67 0.85
TWX 150313P00072000 P 03/13/15 72.0 0.82 1.09
TWX 150313P00072500 P 03/13/15 72.5 0.89 1.15
TWX 150313P00073000 P 03/13/15 73.0 1.00 1.23
TWX 150313P00073500 P 03/13/15 73.5 1.09 1.46
TWX 150313P00074000 P 03/13/15 74.0 1.23 1.54
TWX 150313P00074500 P 03/13/15 74.5 1.29 1.74
TWX 150313P00075000 P 03/13/15 75.0 1.50 1.81
TWX 150313P00075500 P 03/13/15 75.5 1.66 1.97
TWX 150313P00076000 P 03/13/15 76.0 1.84 2.15
TWX 150313P00076500 P 03/13/15 76.5 1.99 2.35
TWX 150313P00077000 P 03/13/15 77.0 2.23 2.54
TWX 150313P00077500 P 03/13/15 77.5 2.46 2.83
TWX 150313P00078000 P 03/13/15 78.0 2.70 3.15
TWX 150313P00078500 P 03/13/15 78.5 2.92 3.35
TWX 150313P00079000 P 03/13/15 79.0 3.25 3.60
TWX 150313P00079500 P 03/13/15 79.5 3.50 3.90
TWX 150313P00080000 P 03/13/15 80.0 3.85 4.20
TWX 150313P00080500 P 03/13/15 80.5 4.05 4.60
TWX 150313P00081000 P 03/13/15 81.0 4.55 4.85
TWX 150313P00081500 P 03/13/15 81.5 4.45 5.20
TWX 150313P00082000 P 03/13/15 82.0 4.55 5.55
TWX 150313P00082500 P 03/13/15 82.5 4.90 6.00
TWX 150313P00083000 P 03/13/15 83.0 5.25 6.45
TWX 150313P00083500 P 03/13/15 83.5 5.65 6.75
TWX 150313P00084000 P 03/13/15 84.0 5.95 7.40
TWX 150313P00084500 P 03/13/15 84.5 6.40 7.65
TWX 150313P00085000 P 03/13/15 85.0 6.85 8.20
TWX 150313P00085500 P 03/13/15 85.5 7.20 8.60
TWX 150313P00086000 P 03/13/15 86.0 7.70 9.05
TWX 150313P00086500 P 03/13/15 86.5 8.15 9.50
TWX 150313P00087000 P 03/13/15 87.0 8.40 10.00
TWX 150313P00087500 P 03/13/15 87.5 8.55 10.55
TWX 150313P00088000 P 03/13/15 88.0 8.40 11.10
TWX 150313P00089000 P 03/13/15 89.0 9.25 12.15
TWX 150313P00090000 P 03/13/15 90.0 10.15 13.25
TWX 150313P00091000 P 03/13/15 91.0 11.15 14.35
TWX 150313P00092000 P 03/13/15 92.0 12.15 15.35
TWX 150320C00055000 C 03/20/15 55.0 22.50 24.00
TWX 150320C00060000 C 03/20/15 60.0 17.75 18.90
TWX 150320C00065000 C 03/20/15 65.0 12.85 13.85
TWX 150320C00070000 C 03/20/15 70.0 8.25 8.85
TWX 150320C00072500 C 03/20/15 72.5 6.20 6.80
TWX 150320C00075000 C 03/20/15 75.0 4.40 4.90
TWX 150320C00077500 C 03/20/15 77.5 2.85 3.35
TWX 150320C00080000 C 03/20/15 80.0 1.70 2.16
TWX 150320C00082500 C 03/20/15 82.5 0.94 1.29
TWX 150320C00085000 C 03/20/15 85.0 0.46 0.67
TWX 150320C00087500 C 03/20/15 87.5 0.20 0.35
TWX 150320C00090000 C 03/20/15 90.0 0.07 0.21
TWX 150320C00092500 C 03/20/15 92.5 0.02 0.12
TWX 150320C00095000 C 03/20/15 95.0 0.00 0.05
TWX 150320C00100000 C 03/20/15 100.0 0.00 0.04
TWX 150320C00105000 C 03/20/15 105.0 0.00 0.04
TWX 150320C00110000 C 03/20/15 110.0 0.00 0.04
TWX 150320C00115000 C 03/20/15 115.0 0.00 0.04
TWX 150320P00055000 P 03/20/15 55.0 0.03 0.10
TWX 150320P00060000 P 03/20/15 60.0 0.10 0.19
TWX 150320P00065000 P 03/20/15 65.0 0.25 0.36
TWX 150320P00070000 P 03/20/15 70.0 0.61 0.83
TWX 150320P00072500 P 03/20/15 72.5 0.92 1.29
TWX 150320P00075000 P 03/20/15 75.0 1.50 2.00
TWX 150320P00077500 P 03/20/15 77.5 2.39 2.99
TWX 150320P00080000 P 03/20/15 80.0 3.85 4.35
TWX 150320P00082500 P 03/20/15 82.5 5.40 6.15
TWX 150320P00085000 P 03/20/15 85.0 7.45 8.10
TWX 150320P00087500 P 03/20/15 87.5 9.00 10.35
TWX 150320P00090000 P 03/20/15 90.0 10.30 12.80
TWX 150320P00092500 P 03/20/15 92.5 12.75 15.40
TWX 150320P00095000 P 03/20/15 95.0 15.10 17.90
TWX 150320P00100000 P 03/20/15 100.0 20.05 22.95
TWX 150320P00105000 P 03/20/15 105.0 25.10 28.05
TWX 150320P00110000 P 03/20/15 110.0 30.10 33.00
TWX 150320P00115000 P 03/20/15 115.0 35.45 37.75
TWX 150417C00045000 C 04/17/15 45.0 32.50 34.05
TWX 150417C00047500 C 04/17/15 47.5 29.85 31.60
TWX 150417C00050000 C 04/17/15 50.0 27.20 29.10
TWX 150417C00055000 C 04/17/15 55.0 22.40 24.05
TWX 150417C00060000 C 04/17/15 60.0 17.70 18.95
TWX 150417C00065000 C 04/17/15 65.0 12.95 13.95
TWX 150417C00067500 C 04/17/15 67.5 10.75 11.45
TWX 150417C00070000 C 04/17/15 70.0 8.65 9.35
TWX 150417C00072500 C 04/17/15 72.5 6.70 7.35
TWX 150417C00075000 C 04/17/15 75.0 4.95 5.60
TWX 150417C00077500 C 04/17/15 77.5 3.45 4.05
TWX 150417C00080000 C 04/17/15 80.0 2.28 2.84
TWX 150417C00082500 C 04/17/15 82.5 1.44 1.87
TWX 150417C00085000 C 04/17/15 85.0 0.81 1.09
TWX 150417C00087500 C 04/17/15 87.5 0.44 0.64
TWX 150417C00090000 C 04/17/15 90.0 0.22 0.38
TWX 150417C00092500 C 04/17/15 92.5 0.10 0.24
TWX 150417C00095000 C 04/17/15 95.0 0.02 0.15
TWX 150417C00100000 C 04/17/15 100.0 0.00 0.07
TWX 150417C00105000 C 04/17/15 105.0 0.00 0.05
TWX 150417P00045000 P 04/17/15 45.0 0.01 0.09
TWX 150417P00047500 P 04/17/15 47.5 0.01 0.12
TWX 150417P00050000 P 04/17/15 50.0 0.02 0.15
TWX 150417P00055000 P 04/17/15 55.0 0.08 0.25
TWX 150417P00060000 P 04/17/15 60.0 0.20 0.31
TWX 150417P00065000 P 04/17/15 65.0 0.43 0.60
TWX 150417P00067500 P 04/17/15 67.5 0.65 0.86
TWX 150417P00070000 P 04/17/15 70.0 1.00 1.25
TWX 150417P00072500 P 04/17/15 72.5 1.68 1.81
TWX 150417P00075000 P 04/17/15 75.0 2.10 2.60
TWX 150417P00077500 P 04/17/15 77.5 2.97 3.65
TWX 150417P00080000 P 04/17/15 80.0 4.25 5.00
TWX 150417P00082500 P 04/17/15 82.5 5.80 6.55
TWX 150417P00085000 P 04/17/15 85.0 7.75 8.50
TWX 150417P00087500 P 04/17/15 87.5 9.95 10.60
TWX 150417P00090000 P 04/17/15 90.0 10.75 12.90
TWX 150417P00092500 P 04/17/15 92.5 12.75 15.50
TWX 150417P00095000 P 04/17/15 95.0 15.20 17.95
TWX 150417P00100000 P 04/17/15 100.0 20.10 23.10
TWX 150417P00105000 P 04/17/15 105.0 25.20 27.90
TWX 150717C00047500 C 07/17/15 47.5 30.00 32.70
TWX 150717C00050000 C 07/17/15 50.0 27.10 30.30
TWX 150717C00055000 C 07/17/15 55.0 22.35 25.40
TWX 150717C00060000 C 07/17/15 60.0 18.05 20.30
TWX 150717C00065000 C 07/17/15 65.0 13.65 14.55
TWX 150717C00070000 C 07/17/15 70.0 9.70 10.60
TWX 150717C00072500 C 07/17/15 72.5 8.00 8.85
TWX 150717C00075000 C 07/17/15 75.0 6.40 7.20
TWX 150717C00077500 C 07/17/15 77.5 5.05 5.75
TWX 150717C00080000 C 07/17/15 80.0 3.90 4.50
TWX 150717C00082500 C 07/17/15 82.5 2.84 3.35
TWX 150717C00085000 C 07/17/15 85.0 2.01 2.44
TWX 150717C00087500 C 07/17/15 87.5 1.40 1.73
TWX 150717C00090000 C 07/17/15 90.0 0.91 1.22
TWX 150717C00092500 C 07/17/15 92.5 0.58 0.87
TWX 150717C00095000 C 07/17/15 95.0 0.41 0.62
TWX 150717C00100000 C 07/17/15 100.0 0.09 0.30
TWX 150717C00105000 C 07/17/15 105.0 0.00 0.15
TWX 150717P00047500 P 07/17/15 47.5 0.08 0.25
TWX 150717P00050000 P 07/17/15 50.0 0.12 0.31
TWX 150717P00055000 P 07/17/15 55.0 0.30 0.50
TWX 150717P00060000 P 07/17/15 60.0 0.61 0.81
TWX 150717P00065000 P 07/17/15 65.0 1.17 1.49
TWX 150717P00070000 P 07/17/15 70.0 2.21 2.55
TWX 150717P00072500 P 07/17/15 72.5 2.89 3.35
TWX 150717P00075000 P 07/17/15 75.0 3.85 4.25
TWX 150717P00077500 P 07/17/15 77.5 4.90 5.40
TWX 150717P00080000 P 07/17/15 80.0 6.15 6.75
TWX 150717P00082500 P 07/17/15 82.5 7.30 8.20
TWX 150717P00085000 P 07/17/15 85.0 8.95 10.00
TWX 150717P00087500 P 07/17/15 87.5 10.85 11.90
TWX 150717P00090000 P 07/17/15 90.0 12.95 13.80
TWX 150717P00092500 P 07/17/15 92.5 15.15 16.00
TWX 150717P00095000 P 07/17/15 95.0 16.40 18.45
TWX 150717P00100000 P 07/17/15 100.0 20.45 23.55
TWX 150717P00105000 P 07/17/15 105.0 25.35 28.35
TWX 160115C00035000 C 01/15/16 35.0 41.75 45.20
TWX 160115C00037500 C 01/15/16 37.5 39.20 42.70
TWX 160115C00040000 C 01/15/16 40.0 36.75 40.20
TWX 160115C00042500 C 01/15/16 42.5 34.20 37.75
TWX 160115C00045000 C 01/15/16 45.0 31.65 35.20
TWX 160115C00047500 C 01/15/16 47.5 29.40 32.80
TWX 160115C00050000 C 01/15/16 50.0 26.90 30.40
TWX 160115C00055000 C 01/15/16 55.0 23.10 25.80
TWX 160115C00060000 C 01/15/16 60.0 18.95 19.90
TWX 160115C00062500 C 01/15/16 62.5 16.70 17.90
TWX 160115C00065000 C 01/15/16 65.0 14.75 15.95
TWX 160115C00067500 C 01/15/16 67.5 13.10 14.15
TWX 160115C00070000 C 01/15/16 70.0 11.20 12.35
TWX 160115C00072500 C 01/15/16 72.5 9.60 10.75
TWX 160115C00075000 C 01/15/16 75.0 8.25 9.20
TWX 160115C00077500 C 01/15/16 77.5 7.00 7.85
TWX 160115C00080000 C 01/15/16 80.0 5.85 6.65
TWX 160115C00082500 C 01/15/16 82.5 4.65 5.50
TWX 160115C00085000 C 01/15/16 85.0 3.75 4.40
TWX 160115C00087500 C 01/15/16 87.5 3.00 3.60
TWX 160115C00090000 C 01/15/16 90.0 2.38 2.85
TWX 160115C00092500 C 01/15/16 92.5 1.81 2.15
TWX 160115C00095000 C 01/15/16 95.0 1.35 1.71
TWX 160115C00100000 C 01/15/16 100.0 0.70 1.06
TWX 160115C00105000 C 01/15/16 105.0 0.30 0.64
TWX 160115C00110000 C 01/15/16 110.0 0.11 0.37
TWX 160115C00115000 C 01/15/16 115.0 0.01 0.24
TWX 160115C00120000 C 01/15/16 120.0 0.00 0.14
TWX 160115P00035000 P 01/15/16 35.0 0.04 0.23
TWX 160115P00037500 P 01/15/16 37.5 0.07 0.29
TWX 160115P00040000 P 01/15/16 40.0 0.12 0.37
TWX 160115P00042500 P 01/15/16 42.5 0.26 0.33
TWX 160115P00045000 P 01/15/16 45.0 0.28 0.58
TWX 160115P00047500 P 01/15/16 47.5 0.42 0.70
TWX 160115P00050000 P 01/15/16 50.0 0.70 0.88
TWX 160115P00055000 P 01/15/16 55.0 1.18 1.33
TWX 160115P00060000 P 01/15/16 60.0 1.91 2.12
TWX 160115P00062500 P 01/15/16 62.5 2.36 2.60
TWX 160115P00065000 P 01/15/16 65.0 2.96 3.20
TWX 160115P00067500 P 01/15/16 67.5 3.65 3.95
TWX 160115P00070000 P 01/15/16 70.0 4.45 4.75
TWX 160115P00072500 P 01/15/16 72.5 5.35 5.65
TWX 160115P00075000 P 01/15/16 75.0 6.35 6.65
TWX 160115P00077500 P 01/15/16 77.5 7.55 7.80
TWX 160115P00080000 P 01/15/16 80.0 8.65 9.20
TWX 160115P00082500 P 01/15/16 82.5 9.90 10.50
TWX 160115P00085000 P 01/15/16 85.0 11.10 12.20
TWX 160115P00087500 P 01/15/16 87.5 12.70 13.90
TWX 160115P00090000 P 01/15/16 90.0 14.55 15.55
TWX 160115P00092500 P 01/15/16 92.5 16.45 17.65
TWX 160115P00095000 P 01/15/16 95.0 18.45 19.80
TWX 160115P00100000 P 01/15/16 100.0 22.85 24.10
TWX 160115P00105000 P 01/15/16 105.0 25.95 28.75
TWX 160115P00110000 P 01/15/16 110.0 30.50 34.20
TWX 160115P00115000 P 01/15/16 115.0 35.30 39.10
TWX 160115P00120000 P 01/15/16 120.0 40.55 44.05
TWX 170120C00037500 C 01/20/17 37.5 38.15 43.00
TWX 170120C00040000 C 01/20/17 40.0 35.85 40.50
TWX 170120C00042500 C 01/20/17 42.5 33.60 37.75
TWX 170120C00045000 C 01/20/17 45.0 31.05 35.65
TWX 170120C00047500 C 01/20/17 47.5 28.75 33.25
TWX 170120C00050000 C 01/20/17 50.0 27.40 30.70
TWX 170120C00055000 C 01/20/17 55.0 23.80 25.45
TWX 170120C00060000 C 01/20/17 60.0 19.90 21.20
TWX 170120C00065000 C 01/20/17 65.0 16.40 17.55
TWX 170120C00067500 C 01/20/17 67.5 14.60 15.85
TWX 170120C00070000 C 01/20/17 70.0 13.10 14.25
TWX 170120C00072500 C 01/20/17 72.5 11.50 12.75
TWX 170120C00075000 C 01/20/17 75.0 10.45 11.35
TWX 170120C00077500 C 01/20/17 77.5 9.00 10.05
TWX 170120C00080000 C 01/20/17 80.0 8.00 8.85
TWX 170120C00082500 C 01/20/17 82.5 6.85 7.75
TWX 170120C00085000 C 01/20/17 85.0 6.00 6.75
TWX 170120C00087500 C 01/20/17 87.5 5.05 5.85
TWX 170120C00090000 C 01/20/17 90.0 4.25 5.05
TWX 170120C00092500 C 01/20/17 92.5 3.65 4.30
TWX 170120C00095000 C 01/20/17 95.0 3.00 3.70
TWX 170120C00100000 C 01/20/17 100.0 2.04 2.67
TWX 170120C00105000 C 01/20/17 105.0 1.32 1.93
TWX 170120C00110000 C 01/20/17 110.0 0.83 1.35
TWX 170120C00115000 C 01/20/17 115.0 0.45 0.96
TWX 170120C00120000 C 01/20/17 120.0 0.21 0.68
TWX 170120C00125000 C 01/20/17 125.0 0.06 0.46
TWX 170120P00037500 P 01/20/17 37.5 0.31 0.58
TWX 170120P00040000 P 01/20/17 40.0 0.45 0.75
TWX 170120P00042500 P 01/20/17 42.5 0.62 0.97
TWX 170120P00045000 P 01/20/17 45.0 0.78 1.20
TWX 170120P00047500 P 01/20/17 47.5 1.05 1.51
TWX 170120P00050000 P 01/20/17 50.0 1.12 1.82
TWX 170120P00055000 P 01/20/17 55.0 2.09 2.65
TWX 170120P00060000 P 01/20/17 60.0 3.05 3.85
TWX 170120P00065000 P 01/20/17 65.0 4.40 5.35
TWX 170120P00067500 P 01/20/17 67.5 5.25 6.15
TWX 170120P00070000 P 01/20/17 70.0 6.20 7.05
TWX 170120P00072500 P 01/20/17 72.5 7.25 8.05
TWX 170120P00075000 P 01/20/17 75.0 8.40 9.15
TWX 170120P00077500 P 01/20/17 77.5 9.55 10.45
TWX 170120P00080000 P 01/20/17 80.0 10.80 11.85
TWX 170120P00082500 P 01/20/17 82.5 12.15 13.30
TWX 170120P00085000 P 01/20/17 85.0 13.65 14.80
TWX 170120P00087500 P 01/20/17 87.5 15.20 16.35
TWX 170120P00090000 P 01/20/17 90.0 16.90 17.95
TWX 170120P00092500 P 01/20/17 92.5 18.40 19.65
TWX 170120P00095000 P 01/20/17 95.0 20.40 21.55
TWX 170120P00100000 P 01/20/17 100.0 24.15 25.50
TWX 170120P00105000 P 01/20/17 105.0 28.40 29.85
TWX 170120P00110000 P 01/20/17 110.0 32.85 34.30
TWX 170120P00115000 P 01/20/17 115.0 36.20 39.50
TWX 170120P00120000 P 01/20/17 120.0 40.70 44.50
TWX 170120P00125000 P 01/20/17 125.0 45.50 50.00

OPRA data is delayed 15 minutes.