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 (2016-08-05)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWX 160902C00062500 C 09/02/16 62.5 16.00 17.00
TWX 160902C00065000 C 09/02/16 65.0 12.50 14.45
TWX 160902C00068000 C 09/02/16 68.0 10.55 11.50
TWX 160902C00069000 C 09/02/16 69.0 9.55 10.50
TWX 160902C00070000 C 09/02/16 70.0 8.55 9.55
TWX 160902C00070500 C 09/02/16 70.5 7.25 8.95
TWX 160902C00071000 C 09/02/16 71.0 7.55 8.45
TWX 160902C00071500 C 09/02/16 71.5 7.70 7.85
TWX 160902C00072000 C 09/02/16 72.0 7.20 7.35
TWX 160902C00072500 C 09/02/16 72.5 6.70 6.85
TWX 160902C00073000 C 09/02/16 73.0 6.20 6.35
TWX 160902C00073500 C 09/02/16 73.5 5.70 5.85
TWX 160902C00074000 C 09/02/16 74.0 5.20 5.35
TWX 160902C00074500 C 09/02/16 74.5 4.70 4.85
TWX 160902C00075000 C 09/02/16 75.0 4.20 4.35
TWX 160902C00075500 C 09/02/16 75.5 3.70 3.90
TWX 160902C00076000 C 09/02/16 76.0 3.20 3.40
TWX 160902C00076500 C 09/02/16 76.5 2.72 2.86
TWX 160902C00077000 C 09/02/16 77.0 2.22 2.36
TWX 160902C00077500 C 09/02/16 77.5 1.72 1.86
TWX 160902C00078000 C 09/02/16 78.0 1.24 1.34
TWX 160902C00078500 C 09/02/16 78.5 0.88 0.96
TWX 160902C00079000 C 09/02/16 79.0 0.61 0.67
TWX 160902C00079500 C 09/02/16 79.5 0.40 0.45
TWX 160902C00080000 C 09/02/16 80.0 0.26 0.30
TWX 160902C00080500 C 09/02/16 80.5 0.15 0.20
TWX 160902C00081000 C 09/02/16 81.0 0.07 0.15
TWX 160902C00081500 C 09/02/16 81.5 0.04 0.08
TWX 160902C00082000 C 09/02/16 82.0 0.02 0.07
TWX 160902C00082500 C 09/02/16 82.5 0.01 0.09
TWX 160902C00083000 C 09/02/16 83.0 0.00 0.18
TWX 160902C00083500 C 09/02/16 83.5 0.00 0.17
TWX 160902C00084000 C 09/02/16 84.0 0.00 0.05
TWX 160902C00084500 C 09/02/16 84.5 0.00 0.16
TWX 160902C00085000 C 09/02/16 85.0 0.00 0.15
TWX 160902C00085500 C 09/02/16 85.5 0.00 0.15
TWX 160902C00086000 C 09/02/16 86.0 0.00 0.50
TWX 160902C00087000 C 09/02/16 87.0 0.00 0.50
TWX 160902C00088000 C 09/02/16 88.0 0.00 0.50
TWX 160902C00089000 C 09/02/16 89.0 0.00 0.50
TWX 160902C00090000 C 09/02/16 90.0 0.00 0.33
TWX 160902C00091000 C 09/02/16 91.0 0.00 0.50
TWX 160902C00092000 C 09/02/16 92.0 0.00 0.50
TWX 160902C00092500 C 09/02/16 92.5 0.00 2.13
TWX 160902C00095000 C 09/02/16 95.0 0.00 0.43
TWX 160902P00062500 P 09/02/16 62.5 0.00 0.50
TWX 160902P00065000 P 09/02/16 65.0 0.00 0.03
TWX 160902P00068000 P 09/02/16 68.0 0.00 0.48
TWX 160902P00069000 P 09/02/16 69.0 0.00 0.50
TWX 160902P00070000 P 09/02/16 70.0 0.00 0.50
TWX 160902P00070500 P 09/02/16 70.5 0.00 0.50
TWX 160902P00071000 P 09/02/16 71.0 0.00 0.50
TWX 160902P00071500 P 09/02/16 71.5 0.00 0.17
TWX 160902P00072000 P 09/02/16 72.0 0.00 0.17
TWX 160902P00072500 P 09/02/16 72.5 0.00 0.17
TWX 160902P00073000 P 09/02/16 73.0 0.00 0.18
TWX 160902P00073500 P 09/02/16 73.5 0.01 0.20
TWX 160902P00074000 P 09/02/16 74.0 0.01 0.19
TWX 160902P00074500 P 09/02/16 74.5 0.01 0.20
TWX 160902P00075000 P 09/02/16 75.0 0.01 0.21
TWX 160902P00075500 P 09/02/16 75.5 0.01 0.21
TWX 160902P00076000 P 09/02/16 76.0 0.06 0.15
TWX 160902P00076500 P 09/02/16 76.5 0.12 0.17
TWX 160902P00077000 P 09/02/16 77.0 0.16 0.21
TWX 160902P00077500 P 09/02/16 77.5 0.23 0.30
TWX 160902P00078000 P 09/02/16 78.0 0.34 0.41
TWX 160902P00078500 P 09/02/16 78.5 0.50 0.58
TWX 160902P00079000 P 09/02/16 79.0 0.72 0.79
TWX 160902P00079500 P 09/02/16 79.5 1.00 1.10
TWX 160902P00080000 P 09/02/16 80.0 1.34 1.43
TWX 160902P00080500 P 09/02/16 80.5 1.74 1.84
TWX 160902P00081000 P 09/02/16 81.0 2.17 2.28
TWX 160902P00081500 P 09/02/16 81.5 2.63 2.75
TWX 160902P00082000 P 09/02/16 82.0 3.10 3.25
TWX 160902P00082500 P 09/02/16 82.5 3.60 3.75
TWX 160902P00083000 P 09/02/16 83.0 4.05 4.25
TWX 160902P00083500 P 09/02/16 83.5 4.55 4.75
TWX 160902P00084000 P 09/02/16 84.0 5.05 5.25
TWX 160902P00084500 P 09/02/16 84.5 5.55 5.75
TWX 160902P00085000 P 09/02/16 85.0 6.05 6.25
TWX 160902P00085500 P 09/02/16 85.5 6.55 6.75
TWX 160902P00086000 P 09/02/16 86.0 7.05 7.25
TWX 160902P00087000 P 09/02/16 87.0 7.75 8.25
TWX 160902P00088000 P 09/02/16 88.0 7.95 9.85
TWX 160902P00089000 P 09/02/16 89.0 8.95 10.80
TWX 160902P00090000 P 09/02/16 90.0 9.95 11.80
TWX 160902P00091000 P 09/02/16 91.0 9.70 13.10
TWX 160902P00092000 P 09/02/16 92.0 10.70 13.30
TWX 160902P00092500 P 09/02/16 92.5 12.25 15.40
TWX 160902P00095000 P 09/02/16 95.0 14.95 17.15
TWX 160909C00062500 C 09/09/16 62.5 15.50 18.55
TWX 160909C00065000 C 09/09/16 65.0 12.00 16.50
TWX 160909C00067500 C 09/09/16 67.5 9.95 13.55
TWX 160909C00070000 C 09/09/16 70.0 7.50 11.05
TWX 160909C00070500 C 09/09/16 70.5 6.80 10.40
TWX 160909C00071000 C 09/09/16 71.0 7.20 8.60
TWX 160909C00071500 C 09/09/16 71.5 7.70 7.85
TWX 160909C00072000 C 09/09/16 72.0 7.20 7.35
TWX 160909C00072500 C 09/09/16 72.5 6.70 6.85
TWX 160909C00073000 C 09/09/16 73.0 6.20 6.35
TWX 160909C00073500 C 09/09/16 73.5 5.70 5.85
TWX 160909C00074000 C 09/09/16 74.0 5.20 5.35
TWX 160909C00074500 C 09/09/16 74.5 4.70 4.90
TWX 160909C00075000 C 09/09/16 75.0 4.20 4.40
TWX 160909C00075500 C 09/09/16 75.5 3.70 3.90
TWX 160909C00076000 C 09/09/16 76.0 3.20 3.40
TWX 160909C00076500 C 09/09/16 76.5 2.72 2.86
TWX 160909C00077000 C 09/09/16 77.0 2.26 2.36
TWX 160909C00077500 C 09/09/16 77.5 1.85 1.95
TWX 160909C00078000 C 09/09/16 78.0 1.51 1.58
TWX 160909C00078500 C 09/09/16 78.5 1.19 1.26
TWX 160909C00079000 C 09/09/16 79.0 0.92 0.97
TWX 160909C00079500 C 09/09/16 79.5 0.68 0.74
TWX 160909C00080000 C 09/09/16 80.0 0.50 0.55
TWX 160909C00080500 C 09/09/16 80.5 0.35 0.41
TWX 160909C00081000 C 09/09/16 81.0 0.25 0.30
TWX 160909C00081500 C 09/09/16 81.5 0.16 0.23
TWX 160909C00082000 C 09/09/16 82.0 0.09 0.17
TWX 160909C00082500 C 09/09/16 82.5 0.06 0.11
TWX 160909C00083000 C 09/09/16 83.0 0.04 0.08
TWX 160909C00083500 C 09/09/16 83.5 0.00 0.21
TWX 160909C00084000 C 09/09/16 84.0 0.00 0.17
TWX 160909C00084500 C 09/09/16 84.5 0.00 0.18
TWX 160909C00085000 C 09/09/16 85.0 0.00 0.17
TWX 160909C00085500 C 09/09/16 85.5 0.00 0.17
TWX 160909C00086000 C 09/09/16 86.0 0.00 0.16
TWX 160909C00087000 C 09/09/16 87.0 0.00 0.15
TWX 160909C00087500 C 09/09/16 87.5 0.00 2.12
TWX 160909C00088000 C 09/09/16 88.0 0.00 0.50
TWX 160909C00089000 C 09/09/16 89.0 0.00 0.50
TWX 160909C00090000 C 09/09/16 90.0 0.00 0.33
TWX 160909C00092500 C 09/09/16 92.5 0.00 0.96
TWX 160909P00062500 P 09/09/16 62.5 0.00 0.79
TWX 160909P00065000 P 09/09/16 65.0 0.00 1.64
TWX 160909P00067500 P 09/09/16 67.5 0.00 2.13
TWX 160909P00070000 P 09/09/16 70.0 0.00 2.14
TWX 160909P00070500 P 09/09/16 70.5 0.00 0.18
TWX 160909P00071000 P 09/09/16 71.0 0.00 0.19
TWX 160909P00071500 P 09/09/16 71.5 0.00 0.19
TWX 160909P00072000 P 09/09/16 72.0 0.00 0.20
TWX 160909P00072500 P 09/09/16 72.5 0.00 0.20
TWX 160909P00073000 P 09/09/16 73.0 0.00 0.21
TWX 160909P00073500 P 09/09/16 73.5 0.00 0.22
TWX 160909P00074000 P 09/09/16 74.0 0.02 0.23
TWX 160909P00074500 P 09/09/16 74.5 0.10 0.23
TWX 160909P00075000 P 09/09/16 75.0 0.14 0.20
TWX 160909P00075500 P 09/09/16 75.5 0.16 0.23
TWX 160909P00076000 P 09/09/16 76.0 0.22 0.27
TWX 160909P00076500 P 09/09/16 76.5 0.29 0.36
TWX 160909P00077000 P 09/09/16 77.0 0.37 0.44
TWX 160909P00077500 P 09/09/16 77.5 0.49 0.54
TWX 160909P00078000 P 09/09/16 78.0 0.62 0.69
TWX 160909P00078500 P 09/09/16 78.5 0.81 0.87
TWX 160909P00079000 P 09/09/16 79.0 1.03 1.09
TWX 160909P00079500 P 09/09/16 79.5 1.28 1.36
TWX 160909P00080000 P 09/09/16 80.0 1.59 1.67
TWX 160909P00080500 P 09/09/16 80.5 1.95 2.03
TWX 160909P00081000 P 09/09/16 81.0 2.33 2.43
TWX 160909P00081500 P 09/09/16 81.5 2.76 2.86
TWX 160909P00082000 P 09/09/16 82.0 3.20 3.35
TWX 160909P00082500 P 09/09/16 82.5 3.65 3.80
TWX 160909P00083000 P 09/09/16 83.0 4.10 4.30
TWX 160909P00083500 P 09/09/16 83.5 4.60 4.75
TWX 160909P00084000 P 09/09/16 84.0 5.10 5.30
TWX 160909P00084500 P 09/09/16 84.5 5.55 5.75
TWX 160909P00085000 P 09/09/16 85.0 6.05 6.25
TWX 160909P00085500 P 09/09/16 85.5 6.55 6.75
TWX 160909P00086000 P 09/09/16 86.0 7.05 7.25
TWX 160909P00087000 P 09/09/16 87.0 6.40 9.80
TWX 160909P00087500 P 09/09/16 87.5 6.60 11.00
TWX 160909P00088000 P 09/09/16 88.0 7.40 9.30
TWX 160909P00089000 P 09/09/16 89.0 8.40 12.25
TWX 160909P00090000 P 09/09/16 90.0 9.10 13.10
TWX 160909P00092500 P 09/09/16 92.5 12.15 14.95
TWX 160916C00040000 C 09/16/16 40.0 38.25 39.40
TWX 160916C00042500 C 09/16/16 42.5 35.00 36.90
TWX 160916C00045000 C 09/16/16 45.0 32.25 35.50
TWX 160916C00047500 C 09/16/16 47.5 30.00 31.90
TWX 160916C00050000 C 09/16/16 50.0 28.55 29.40
TWX 160916C00052500 C 09/16/16 52.5 25.25 27.00
TWX 160916C00055000 C 09/16/16 55.0 22.70 24.50
TWX 160916C00057500 C 09/16/16 57.5 20.20 22.00
TWX 160916C00060000 C 09/16/16 60.0 18.25 19.65
TWX 160916C00061500 C 09/16/16 61.5 16.30 17.95
TWX 160916C00062000 C 09/16/16 62.0 15.85 17.40
TWX 160916C00062500 C 09/16/16 62.5 15.00 18.20
TWX 160916C00063000 C 09/16/16 63.0 14.75 16.55
TWX 160916C00063500 C 09/16/16 63.5 14.30 16.05
TWX 160916C00064000 C 09/16/16 64.0 14.35 15.55
TWX 160916C00064500 C 09/16/16 64.5 13.50 15.15
TWX 160916C00065000 C 09/16/16 65.0 13.60 14.40
TWX 160916C00065500 C 09/16/16 65.5 12.25 14.00
TWX 160916C00066000 C 09/16/16 66.0 11.75 13.70
TWX 160916C00066500 C 09/16/16 66.5 12.05 13.15
TWX 160916C00067000 C 09/16/16 67.0 10.80 13.00
TWX 160916C00067500 C 09/16/16 67.5 10.20 12.15
TWX 160916C00068000 C 09/16/16 68.0 10.30 11.60
TWX 160916C00068500 C 09/16/16 68.5 9.80 11.10
TWX 160916C00069000 C 09/16/16 69.0 8.85 10.40
TWX 160916C00069500 C 09/16/16 69.5 8.95 10.10
TWX 160916C00070000 C 09/16/16 70.0 8.45 9.60
TWX 160916C00070500 C 09/16/16 70.5 8.30 9.10
TWX 160916C00071000 C 09/16/16 71.0 7.45 8.40
TWX 160916C00071500 C 09/16/16 71.5 7.70 7.85
TWX 160916C00072000 C 09/16/16 72.0 7.20 7.40
TWX 160916C00072500 C 09/16/16 72.5 6.70 6.90
TWX 160916C00073000 C 09/16/16 73.0 6.20 6.40
TWX 160916C00073500 C 09/16/16 73.5 5.70 5.90
TWX 160916C00074000 C 09/16/16 74.0 5.20 5.40
TWX 160916C00074500 C 09/16/16 74.5 4.70 4.90
TWX 160916C00075000 C 09/16/16 75.0 4.20 4.40
TWX 160916C00075500 C 09/16/16 75.5 3.70 3.90
TWX 160916C00076000 C 09/16/16 76.0 3.30 3.40
TWX 160916C00076500 C 09/16/16 76.5 2.89 2.96
TWX 160916C00077000 C 09/16/16 77.0 2.47 2.57
TWX 160916C00077500 C 09/16/16 77.5 2.13 2.19
TWX 160916C00078000 C 09/16/16 78.0 1.79 1.85
TWX 160916C00078500 C 09/16/16 78.5 1.49 1.54
TWX 160916C00079000 C 09/16/16 79.0 1.21 1.27
TWX 160916C00079500 C 09/16/16 79.5 0.99 1.03
TWX 160916C00080000 C 09/16/16 80.0 0.77 0.82
TWX 160916C00080500 C 09/16/16 80.5 0.60 0.65
TWX 160916C00081000 C 09/16/16 81.0 0.46 0.51
TWX 160916C00081500 C 09/16/16 81.5 0.35 0.39
TWX 160916C00082000 C 09/16/16 82.0 0.26 0.31
TWX 160916C00082500 C 09/16/16 82.5 0.18 0.24
TWX 160916C00083000 C 09/16/16 83.0 0.13 0.18
TWX 160916C00083500 C 09/16/16 83.5 0.09 0.14
TWX 160916C00084000 C 09/16/16 84.0 0.07 0.11
TWX 160916C00084500 C 09/16/16 84.5 0.05 0.14
TWX 160916C00085000 C 09/16/16 85.0 0.03 0.07
TWX 160916C00086000 C 09/16/16 86.0 0.01 0.05
TWX 160916C00087000 C 09/16/16 87.0 0.01 0.11
TWX 160916C00087500 C 09/16/16 87.5 0.00 0.11
TWX 160916C00088000 C 09/16/16 88.0 0.00 0.10
TWX 160916C00089000 C 09/16/16 89.0 0.00 0.10
TWX 160916C00090000 C 09/16/16 90.0 0.00 0.10
TWX 160916C00091000 C 09/16/16 91.0 0.00 0.10
TWX 160916C00092000 C 09/16/16 92.0 0.00 0.10
TWX 160916C00095000 C 09/16/16 95.0 0.00 0.09
TWX 160916C00100000 C 09/16/16 100.0 0.00 0.07
TWX 160916C00105000 C 09/16/16 105.0 0.00 0.07
TWX 160916C00110000 C 09/16/16 110.0 0.00 0.07
TWX 160916C00115000 C 09/16/16 115.0 0.00 0.07
TWX 160916P00040000 P 09/16/16 40.0 0.00 0.07
TWX 160916P00042500 P 09/16/16 42.5 0.00 0.07
TWX 160916P00045000 P 09/16/16 45.0 0.00 0.07
TWX 160916P00047500 P 09/16/16 47.5 0.00 0.07
TWX 160916P00050000 P 09/16/16 50.0 0.00 0.07
TWX 160916P00052500 P 09/16/16 52.5 0.00 0.07
TWX 160916P00055000 P 09/16/16 55.0 0.00 0.08
TWX 160916P00057500 P 09/16/16 57.5 0.00 0.08
TWX 160916P00060000 P 09/16/16 60.0 0.00 0.08
TWX 160916P00061500 P 09/16/16 61.5 0.00 0.08
TWX 160916P00062000 P 09/16/16 62.0 0.00 0.08
TWX 160916P00062500 P 09/16/16 62.5 0.00 0.08
TWX 160916P00063000 P 09/16/16 63.0 0.00 0.08
TWX 160916P00063500 P 09/16/16 63.5 0.00 0.08
TWX 160916P00064000 P 09/16/16 64.0 0.00 0.09
TWX 160916P00064500 P 09/16/16 64.5 0.00 0.09
TWX 160916P00065000 P 09/16/16 65.0 0.00 0.09
TWX 160916P00065500 P 09/16/16 65.5 0.00 0.09
TWX 160916P00066000 P 09/16/16 66.0 0.00 0.09
TWX 160916P00066500 P 09/16/16 66.5 0.00 0.09
TWX 160916P00067000 P 09/16/16 67.0 0.00 0.10
TWX 160916P00067500 P 09/16/16 67.5 0.01 0.10
TWX 160916P00068000 P 09/16/16 68.0 0.01 0.10
TWX 160916P00068500 P 09/16/16 68.5 0.01 0.11
TWX 160916P00069000 P 09/16/16 69.0 0.01 0.11
TWX 160916P00069500 P 09/16/16 69.5 0.01 0.11
TWX 160916P00070000 P 09/16/16 70.0 0.02 0.12
TWX 160916P00070500 P 09/16/16 70.5 0.02 0.13
TWX 160916P00071000 P 09/16/16 71.0 0.03 0.13
TWX 160916P00071500 P 09/16/16 71.5 0.04 0.14
TWX 160916P00072000 P 09/16/16 72.0 0.05 0.15
TWX 160916P00072500 P 09/16/16 72.5 0.06 0.16
TWX 160916P00073000 P 09/16/16 73.0 0.08 0.18
TWX 160916P00073500 P 09/16/16 73.5 0.15 0.20
TWX 160916P00074000 P 09/16/16 74.0 0.18 0.23
TWX 160916P00074500 P 09/16/16 74.5 0.22 0.26
TWX 160916P00075000 P 09/16/16 75.0 0.27 0.31
TWX 160916P00075500 P 09/16/16 75.5 0.34 0.37
TWX 160916P00076000 P 09/16/16 76.0 0.42 0.44
TWX 160916P00076500 P 09/16/16 76.5 0.51 0.54
TWX 160916P00077000 P 09/16/16 77.0 0.62 0.65
TWX 160916P00077500 P 09/16/16 77.5 0.76 0.79
TWX 160916P00078000 P 09/16/16 78.0 0.92 0.96
TWX 160916P00078500 P 09/16/16 78.5 1.08 1.14
TWX 160916P00079000 P 09/16/16 79.0 1.34 1.38
TWX 160916P00079500 P 09/16/16 79.5 1.56 1.63
TWX 160916P00080000 P 09/16/16 80.0 1.87 1.94
TWX 160916P00080500 P 09/16/16 80.5 2.18 2.28
TWX 160916P00081000 P 09/16/16 81.0 2.55 2.65
TWX 160916P00081500 P 09/16/16 81.5 2.93 3.05
TWX 160916P00082000 P 09/16/16 82.0 3.30 3.50
TWX 160916P00082500 P 09/16/16 82.5 3.75 3.90
TWX 160916P00083000 P 09/16/16 83.0 4.20 4.35
TWX 160916P00083500 P 09/16/16 83.5 4.65 4.85
TWX 160916P00084000 P 09/16/16 84.0 5.10 5.30
TWX 160916P00084500 P 09/16/16 84.5 5.60 5.75
TWX 160916P00085000 P 09/16/16 85.0 6.10 6.25
TWX 160916P00086000 P 09/16/16 86.0 7.05 7.25
TWX 160916P00087000 P 09/16/16 87.0 7.90 8.25
TWX 160916P00087500 P 09/16/16 87.5 6.90 9.20
TWX 160916P00088000 P 09/16/16 88.0 7.40 9.70
TWX 160916P00089000 P 09/16/16 89.0 8.85 10.60
TWX 160916P00090000 P 09/16/16 90.0 9.40 11.70
TWX 160916P00091000 P 09/16/16 91.0 10.40 12.90
TWX 160916P00092000 P 09/16/16 92.0 11.40 14.65
TWX 160916P00095000 P 09/16/16 95.0 14.30 16.65
TWX 160916P00100000 P 09/16/16 100.0 19.30 21.65
TWX 160916P00105000 P 09/16/16 105.0 24.30 26.65
TWX 160916P00110000 P 09/16/16 110.0 29.30 31.70
TWX 160916P00115000 P 09/16/16 115.0 35.00 36.85
TWX 160923C00062500 C 09/23/16 62.5 14.90 17.00
TWX 160923C00065000 C 09/23/16 65.0 11.90 14.60
TWX 160923C00067500 C 09/23/16 67.5 10.10 11.90
TWX 160923C00070000 C 09/23/16 70.0 7.90 9.75
TWX 160923C00070500 C 09/23/16 70.5 7.95 8.90
TWX 160923C00071000 C 09/23/16 71.0 7.45 8.60
TWX 160923C00071500 C 09/23/16 71.5 6.75 8.20
TWX 160923C00072000 C 09/23/16 72.0 7.20 7.40
TWX 160923C00072500 C 09/23/16 72.5 6.70 6.90
TWX 160923C00073000 C 09/23/16 73.0 6.20 6.40
TWX 160923C00073500 C 09/23/16 73.5 5.70 5.90
TWX 160923C00074000 C 09/23/16 74.0 5.20 5.40
TWX 160923C00074500 C 09/23/16 74.5 4.70 4.90
TWX 160923C00075000 C 09/23/16 75.0 4.25 4.40
TWX 160923C00075500 C 09/23/16 75.5 3.85 4.00
TWX 160923C00076000 C 09/23/16 76.0 3.45 3.60
TWX 160923C00076500 C 09/23/16 76.5 3.05 3.20
TWX 160923C00077000 C 09/23/16 77.0 2.71 2.79
TWX 160923C00077500 C 09/23/16 77.5 2.36 2.43
TWX 160923C00078000 C 09/23/16 78.0 2.03 2.10
TWX 160923C00078500 C 09/23/16 78.5 1.73 1.79
TWX 160923C00079000 C 09/23/16 79.0 1.47 1.51
TWX 160923C00079500 C 09/23/16 79.5 1.22 1.27
TWX 160923C00080000 C 09/23/16 80.0 1.01 1.06
TWX 160923C00080500 C 09/23/16 80.5 0.82 0.87
TWX 160923C00081000 C 09/23/16 81.0 0.66 0.71
TWX 160923C00081500 C 09/23/16 81.5 0.53 0.58
TWX 160923C00082000 C 09/23/16 82.0 0.42 0.46
TWX 160923C00082500 C 09/23/16 82.5 0.33 0.37
TWX 160923C00083000 C 09/23/16 83.0 0.24 0.31
TWX 160923C00083500 C 09/23/16 83.5 0.18 0.25
TWX 160923C00084000 C 09/23/16 84.0 0.13 0.24
TWX 160923C00084500 C 09/23/16 84.5 0.10 0.26
TWX 160923C00085000 C 09/23/16 85.0 0.08 0.26
TWX 160923C00086000 C 09/23/16 86.0 0.02 0.23
TWX 160923C00087500 C 09/23/16 87.5 0.00 0.19
TWX 160923C00090000 C 09/23/16 90.0 0.00 0.16
TWX 160923C00092500 C 09/23/16 92.5 0.00 0.50
TWX 160923P00062500 P 09/23/16 62.5 0.00 0.50
TWX 160923P00065000 P 09/23/16 65.0 0.00 0.19
TWX 160923P00067500 P 09/23/16 67.5 0.02 0.21
TWX 160923P00070000 P 09/23/16 70.0 0.05 0.24
TWX 160923P00070500 P 09/23/16 70.5 0.06 0.25
TWX 160923P00071000 P 09/23/16 71.0 0.07 0.26
TWX 160923P00071500 P 09/23/16 71.5 0.09 0.28
TWX 160923P00072000 P 09/23/16 72.0 0.10 0.28
TWX 160923P00072500 P 09/23/16 72.5 0.14 0.29
TWX 160923P00073000 P 09/23/16 73.0 0.22 0.28
TWX 160923P00073500 P 09/23/16 73.5 0.24 0.32
TWX 160923P00074000 P 09/23/16 74.0 0.30 0.34
TWX 160923P00074500 P 09/23/16 74.5 0.34 0.40
TWX 160923P00075000 P 09/23/16 75.0 0.41 0.46
TWX 160923P00075500 P 09/23/16 75.5 0.50 0.54
TWX 160923P00076000 P 09/23/16 76.0 0.59 0.63
TWX 160923P00076500 P 09/23/16 76.5 0.70 0.74
TWX 160923P00077000 P 09/23/16 77.0 0.81 0.87
TWX 160923P00077500 P 09/23/16 77.5 0.95 1.02
TWX 160923P00078000 P 09/23/16 78.0 1.13 1.19
TWX 160923P00078500 P 09/23/16 78.5 1.34 1.39
TWX 160923P00079000 P 09/23/16 79.0 1.55 1.62
TWX 160923P00079500 P 09/23/16 79.5 1.81 1.88
TWX 160923P00080000 P 09/23/16 80.0 2.09 2.16
TWX 160923P00080500 P 09/23/16 80.5 2.40 2.48
TWX 160923P00081000 P 09/23/16 81.0 2.74 2.83
TWX 160923P00081500 P 09/23/16 81.5 3.10 3.25
TWX 160923P00082000 P 09/23/16 82.0 3.45 3.65
TWX 160923P00082500 P 09/23/16 82.5 3.90 4.05
TWX 160923P00083000 P 09/23/16 83.0 4.30 4.45
TWX 160923P00083500 P 09/23/16 83.5 4.75 4.90
TWX 160923P00084000 P 09/23/16 84.0 5.20 5.35
TWX 160923P00084500 P 09/23/16 84.5 5.65 5.85
TWX 160923P00085000 P 09/23/16 85.0 6.10 6.30
TWX 160923P00086000 P 09/23/16 86.0 7.10 7.25
TWX 160923P00087500 P 09/23/16 87.5 6.90 10.10
TWX 160923P00090000 P 09/23/16 90.0 9.40 13.00
TWX 160923P00092500 P 09/23/16 92.5 11.40 16.00
TWX 160930C00070000 C 09/30/16 70.0 8.50 9.45
TWX 160930C00072000 C 09/30/16 72.0 6.65 7.55
TWX 160930C00072500 C 09/30/16 72.5 6.70 6.90
TWX 160930C00073000 C 09/30/16 73.0 6.20 6.40
TWX 160930C00073500 C 09/30/16 73.5 5.70 5.90
TWX 160930C00074000 C 09/30/16 74.0 5.25 5.45
TWX 160930C00074500 C 09/30/16 74.5 4.80 5.00
TWX 160930C00075000 C 09/30/16 75.0 4.40 4.55
TWX 160930C00075500 C 09/30/16 75.5 4.00 4.15
TWX 160930C00076000 C 09/30/16 76.0 3.60 3.75
TWX 160930C00076500 C 09/30/16 76.5 3.20 3.40
TWX 160930C00077000 C 09/30/16 77.0 2.90 2.98
TWX 160930C00077500 C 09/30/16 77.5 2.56 2.63
TWX 160930C00078000 C 09/30/16 78.0 2.24 2.31
TWX 160930C00078500 C 09/30/16 78.5 1.95 2.02
TWX 160930C00079000 C 09/30/16 79.0 1.68 1.74
TWX 160930C00079500 C 09/30/16 79.5 1.43 1.49
TWX 160930C00080000 C 09/30/16 80.0 1.21 1.26
TWX 160930C00080500 C 09/30/16 80.5 1.02 1.07
TWX 160930C00081000 C 09/30/16 81.0 0.84 0.89
TWX 160930C00081500 C 09/30/16 81.5 0.71 0.74
TWX 160930C00082000 C 09/30/16 82.0 0.58 0.61
TWX 160930C00082500 C 09/30/16 82.5 0.45 0.51
TWX 160930C00083000 C 09/30/16 83.0 0.38 0.42
TWX 160930C00083500 C 09/30/16 83.5 0.29 0.35
TWX 160930C00084000 C 09/30/16 84.0 0.22 0.30
TWX 160930C00084500 C 09/30/16 84.5 0.17 0.26
TWX 160930C00085000 C 09/30/16 85.0 0.13 0.27
TWX 160930C00085500 C 09/30/16 85.5 0.10 0.29
TWX 160930C00086000 C 09/30/16 86.0 0.08 0.27
TWX 160930C00086500 C 09/30/16 86.5 0.05 0.25
TWX 160930C00087000 C 09/30/16 87.0 0.02 0.23
TWX 160930C00090000 C 09/30/16 90.0 0.00 0.17
TWX 160930P00070000 P 09/30/16 70.0 0.09 0.28
TWX 160930P00072000 P 09/30/16 72.0 0.00 2.37
TWX 160930P00072500 P 09/30/16 72.5 0.25 0.34
TWX 160930P00073000 P 09/30/16 73.0 0.30 0.38
TWX 160930P00073500 P 09/30/16 73.5 0.35 0.41
TWX 160930P00074000 P 09/30/16 74.0 0.41 0.46
TWX 160930P00074500 P 09/30/16 74.5 0.47 0.53
TWX 160930P00075000 P 09/30/16 75.0 0.55 0.60
TWX 160930P00075500 P 09/30/16 75.5 0.64 0.70
TWX 160930P00076000 P 09/30/16 76.0 0.75 0.80
TWX 160930P00076500 P 09/30/16 76.5 0.87 0.92
TWX 160930P00077000 P 09/30/16 77.0 1.01 1.06
TWX 160930P00077500 P 09/30/16 77.5 1.15 1.22
TWX 160930P00078000 P 09/30/16 78.0 1.34 1.40
TWX 160930P00078500 P 09/30/16 78.5 1.54 1.60
TWX 160930P00079000 P 09/30/16 79.0 1.77 1.83
TWX 160930P00079500 P 09/30/16 79.5 2.01 2.09
TWX 160930P00080000 P 09/30/16 80.0 2.29 2.37
TWX 160930P00080500 P 09/30/16 80.5 2.59 2.67
TWX 160930P00081000 P 09/30/16 81.0 2.91 3.05
TWX 160930P00081500 P 09/30/16 81.5 3.25 3.40
TWX 160930P00082000 P 09/30/16 82.0 3.60 3.80
TWX 160930P00082500 P 09/30/16 82.5 4.00 4.15
TWX 160930P00083000 P 09/30/16 83.0 4.40 4.60
TWX 160930P00083500 P 09/30/16 83.5 4.85 5.00
TWX 160930P00084000 P 09/30/16 84.0 5.25 5.45
TWX 160930P00084500 P 09/30/16 84.5 5.70 5.90
TWX 160930P00085000 P 09/30/16 85.0 6.20 6.35
TWX 160930P00085500 P 09/30/16 85.5 6.65 6.85
TWX 160930P00086000 P 09/30/16 86.0 7.10 7.30
TWX 160930P00086500 P 09/30/16 86.5 7.60 7.80
TWX 160930P00087000 P 09/30/16 87.0 6.95 8.35
TWX 160930P00090000 P 09/30/16 90.0 9.90 11.55
TWX 161007C00072000 C 10/07/16 72.0 7.20 7.40
TWX 161007C00072500 C 10/07/16 72.5 6.70 6.90
TWX 161007C00073000 C 10/07/16 73.0 6.25 6.45
TWX 161007C00073500 C 10/07/16 73.5 5.80 6.00
TWX 161007C00074000 C 10/07/16 74.0 5.40 5.55
TWX 161007C00074500 C 10/07/16 74.5 4.95 5.15
TWX 161007C00075000 C 10/07/16 75.0 4.55 4.70
TWX 161007C00075500 C 10/07/16 75.5 4.15 4.30
TWX 161007C00076000 C 10/07/16 76.0 3.70 3.95
TWX 161007C00076500 C 10/07/16 76.5 3.25 3.55
TWX 161007C00077000 C 10/07/16 77.0 3.05 3.20
TWX 161007C00077500 C 10/07/16 77.5 2.76 2.83
TWX 161007C00078000 C 10/07/16 78.0 2.45 2.51
TWX 161007C00078500 C 10/07/16 78.5 2.16 2.21
TWX 161007C00079000 C 10/07/16 79.0 1.89 1.94
TWX 161007C00079500 C 10/07/16 79.5 1.64 1.69
TWX 161007C00080000 C 10/07/16 80.0 1.41 1.46
TWX 161007C00080500 C 10/07/16 80.5 1.20 1.25
TWX 161007C00081000 C 10/07/16 81.0 1.02 1.07
TWX 161007C00081500 C 10/07/16 81.5 0.87 0.91
TWX 161007C00082000 C 10/07/16 82.0 0.72 0.77
TWX 161007C00082500 C 10/07/16 82.5 0.60 0.65
TWX 161007C00083000 C 10/07/16 83.0 0.49 0.54
TWX 161007C00083500 C 10/07/16 83.5 0.41 0.45
TWX 161007C00084000 C 10/07/16 84.0 0.32 0.38
TWX 161007C00084500 C 10/07/16 84.5 0.26 0.54
TWX 161007C00085000 C 10/07/16 85.0 0.19 0.30
TWX 161007C00085500 C 10/07/16 85.5 0.16 0.29
TWX 161007C00086000 C 10/07/16 86.0 0.13 0.30
TWX 161007C00086500 C 10/07/16 86.5 0.10 0.30
TWX 161007C00087000 C 10/07/16 87.0 0.06 0.29
TWX 161007C00087500 C 10/07/16 87.5 0.04 0.26
TWX 161007P00072000 P 10/07/16 72.0 0.31 0.38
TWX 161007P00072500 P 10/07/16 72.5 0.36 0.40
TWX 161007P00073000 P 10/07/16 73.0 0.41 0.45
TWX 161007P00073500 P 10/07/16 73.5 0.47 0.51
TWX 161007P00074000 P 10/07/16 74.0 0.53 0.58
TWX 161007P00074500 P 10/07/16 74.5 0.61 0.66
TWX 161007P00075000 P 10/07/16 75.0 0.70 0.74
TWX 161007P00075500 P 10/07/16 75.5 0.80 0.84
TWX 161007P00076000 P 10/07/16 76.0 0.91 0.96
TWX 161007P00076500 P 10/07/16 76.5 1.04 1.09
TWX 161007P00077000 P 10/07/16 77.0 1.18 1.24
TWX 161007P00077500 P 10/07/16 77.5 1.34 1.40
TWX 161007P00078000 P 10/07/16 78.0 1.53 1.59
TWX 161007P00078500 P 10/07/16 78.5 1.74 1.80
TWX 161007P00079000 P 10/07/16 79.0 1.96 2.03
TWX 161007P00079500 P 10/07/16 79.5 2.21 2.28
TWX 161007P00080000 P 10/07/16 80.0 2.48 2.56
TWX 161007P00080500 P 10/07/16 80.5 2.78 2.87
TWX 161007P00081000 P 10/07/16 81.0 3.05 3.20
TWX 161007P00081500 P 10/07/16 81.5 3.40 3.55
TWX 161007P00082000 P 10/07/16 82.0 3.75 3.90
TWX 161007P00082500 P 10/07/16 82.5 4.15 4.30
TWX 161007P00083000 P 10/07/16 83.0 4.55 4.70
TWX 161007P00083500 P 10/07/16 83.5 4.95 5.10
TWX 161007P00084000 P 10/07/16 84.0 5.35 5.55
TWX 161007P00084500 P 10/07/16 84.5 5.80 6.00
TWX 161007P00085000 P 10/07/16 85.0 6.25 6.45
TWX 161007P00085500 P 10/07/16 85.5 6.70 6.90
TWX 161007P00086000 P 10/07/16 86.0 7.15 7.40
TWX 161007P00086500 P 10/07/16 86.5 6.80 8.35
TWX 161007P00087000 P 10/07/16 87.0 7.20 8.90
TWX 161007P00087500 P 10/07/16 87.5 7.35 9.30
TWX 161021C00032500 C 10/21/16 32.5 44.90 49.00
TWX 161021C00035000 C 10/21/16 35.0 42.25 45.85
TWX 161021C00037500 C 10/21/16 37.5 40.20 43.00
TWX 161021C00040000 C 10/21/16 40.0 38.05 39.60
TWX 161021C00042500 C 10/21/16 42.5 34.90 38.30
TWX 161021C00045000 C 10/21/16 45.0 33.30 34.70
TWX 161021C00047500 C 10/21/16 47.5 30.00 33.35
TWX 161021C00050000 C 10/21/16 50.0 28.05 29.55
TWX 161021C00055000 C 10/21/16 55.0 22.25 25.80
TWX 161021C00057500 C 10/21/16 57.5 20.00 23.40
TWX 161021C00060000 C 10/21/16 60.0 17.30 20.65
TWX 161021C00062500 C 10/21/16 62.5 16.10 16.90
TWX 161021C00065000 C 10/21/16 65.0 13.75 14.80
TWX 161021C00067500 C 10/21/16 67.5 11.30 12.05
TWX 161021C00070000 C 10/21/16 70.0 8.70 9.60
TWX 161021C00072500 C 10/21/16 72.5 6.90 7.10
TWX 161021C00075000 C 10/21/16 75.0 4.85 5.00
TWX 161021C00077500 C 10/21/16 77.5 3.10 3.20
TWX 161021C00080000 C 10/21/16 80.0 1.77 1.80
TWX 161021C00082500 C 10/21/16 82.5 0.88 0.91
TWX 161021C00085000 C 10/21/16 85.0 0.36 0.43
TWX 161021C00087500 C 10/21/16 87.5 0.14 0.23
TWX 161021C00090000 C 10/21/16 90.0 0.03 0.15
TWX 161021C00095000 C 10/21/16 95.0 0.00 0.10
TWX 161021C00100000 C 10/21/16 100.0 0.00 0.07
TWX 161021C00105000 C 10/21/16 105.0 0.00 0.06
TWX 161021P00032500 P 10/21/16 32.5 0.00 0.05
TWX 161021P00035000 P 10/21/16 35.0 0.00 0.06
TWX 161021P00037500 P 10/21/16 37.5 0.00 0.06
TWX 161021P00040000 P 10/21/16 40.0 0.00 0.07
TWX 161021P00042500 P 10/21/16 42.5 0.00 0.07
TWX 161021P00045000 P 10/21/16 45.0 0.00 0.08
TWX 161021P00047500 P 10/21/16 47.5 0.00 0.08
TWX 161021P00050000 P 10/21/16 50.0 0.00 0.08
TWX 161021P00055000 P 10/21/16 55.0 0.01 0.09
TWX 161021P00057500 P 10/21/16 57.5 0.01 0.10
TWX 161021P00060000 P 10/21/16 60.0 0.03 0.11
TWX 161021P00062500 P 10/21/16 62.5 0.05 0.13
TWX 161021P00065000 P 10/21/16 65.0 0.09 0.17
TWX 161021P00067500 P 10/21/16 67.5 0.15 0.24
TWX 161021P00070000 P 10/21/16 70.0 0.31 0.37
TWX 161021P00072500 P 10/21/16 72.5 0.55 0.58
TWX 161021P00075000 P 10/21/16 75.0 0.97 1.00
TWX 161021P00077500 P 10/21/16 77.5 1.69 1.73
TWX 161021P00080000 P 10/21/16 80.0 2.83 2.92
TWX 161021P00082500 P 10/21/16 82.5 4.40 4.55
TWX 161021P00085000 P 10/21/16 85.0 6.40 6.60
TWX 161021P00087500 P 10/21/16 87.5 7.60 9.30
TWX 161021P00090000 P 10/21/16 90.0 10.05 11.65
TWX 161021P00095000 P 10/21/16 95.0 14.70 17.90
TWX 161021P00100000 P 10/21/16 100.0 19.70 21.75
TWX 161021P00105000 P 10/21/16 105.0 24.50 27.05
TWX 170120C00030000 C 01/20/17 30.0 47.75 50.25
TWX 170120C00032500 C 01/20/17 32.5 45.20 47.95
TWX 170120C00035000 C 01/20/17 35.0 42.50 46.10
TWX 170120C00037500 C 01/20/17 37.5 40.00 43.65
TWX 170120C00040000 C 01/20/17 40.0 37.60 40.70
TWX 170120C00042500 C 01/20/17 42.5 35.15 37.90
TWX 170120C00045000 C 01/20/17 45.0 33.25 35.50
TWX 170120C00047500 C 01/20/17 47.5 30.10 33.55
TWX 170120C00050000 C 01/20/17 50.0 28.65 30.05
TWX 170120C00052500 C 01/20/17 52.5 25.20 28.30
TWX 170120C00055000 C 01/20/17 55.0 23.50 25.35
TWX 170120C00057500 C 01/20/17 57.5 20.95 22.95
TWX 170120C00060000 C 01/20/17 60.0 18.90 19.60
TWX 170120C00062500 C 01/20/17 62.5 16.55 17.95
TWX 170120C00065000 C 01/20/17 65.0 14.30 15.70
TWX 170120C00067500 C 01/20/17 67.5 12.10 13.45
TWX 170120C00070000 C 01/20/17 70.0 10.00 10.65
TWX 170120C00072500 C 01/20/17 72.5 8.05 8.45
TWX 170120C00075000 C 01/20/17 75.0 6.50 6.65
TWX 170120C00077500 C 01/20/17 77.5 4.95 5.05
TWX 170120C00080000 C 01/20/17 80.0 3.60 3.65
TWX 170120C00082500 C 01/20/17 82.5 2.50 2.53
TWX 170120C00085000 C 01/20/17 85.0 1.60 1.68
TWX 170120C00087500 C 01/20/17 87.5 0.99 1.07
TWX 170120C00090000 C 01/20/17 90.0 0.59 0.70
TWX 170120C00092500 C 01/20/17 92.5 0.33 0.43
TWX 170120C00095000 C 01/20/17 95.0 0.17 0.23
TWX 170120C00097500 C 01/20/17 97.5 0.07 0.15
TWX 170120C00100000 C 01/20/17 100.0 0.03 0.10
TWX 170120C00105000 C 01/20/17 105.0 0.00 0.11
TWX 170120C00110000 C 01/20/17 110.0 0.00 0.09
TWX 170120C00115000 C 01/20/17 115.0 0.00 0.08
TWX 170120C00120000 C 01/20/17 120.0 0.00 0.07
TWX 170120C00125000 C 01/20/17 125.0 0.00 0.01
TWX 170120P00030000 P 01/20/17 30.0 0.00 0.09
TWX 170120P00032500 P 01/20/17 32.5 0.00 0.10
TWX 170120P00035000 P 01/20/17 35.0 0.01 0.11
TWX 170120P00037500 P 01/20/17 37.5 0.02 0.13
TWX 170120P00040000 P 01/20/17 40.0 0.03 0.14
TWX 170120P00042500 P 01/20/17 42.5 0.06 0.16
TWX 170120P00045000 P 01/20/17 45.0 0.08 0.19
TWX 170120P00047500 P 01/20/17 47.5 0.12 0.24
TWX 170120P00050000 P 01/20/17 50.0 0.16 0.27
TWX 170120P00052500 P 01/20/17 52.5 0.20 0.34
TWX 170120P00055000 P 01/20/17 55.0 0.28 0.41
TWX 170120P00057500 P 01/20/17 57.5 0.44 0.50
TWX 170120P00060000 P 01/20/17 60.0 0.54 0.60
TWX 170120P00062500 P 01/20/17 62.5 0.65 0.77
TWX 170120P00065000 P 01/20/17 65.0 0.94 0.98
TWX 170120P00067500 P 01/20/17 67.5 1.22 1.26
TWX 170120P00070000 P 01/20/17 70.0 1.61 1.65
TWX 170120P00072500 P 01/20/17 72.5 2.14 2.18
TWX 170120P00075000 P 01/20/17 75.0 2.76 2.87
TWX 170120P00077500 P 01/20/17 77.5 3.75 3.80
TWX 170120P00080000 P 01/20/17 80.0 4.90 4.95
TWX 170120P00082500 P 01/20/17 82.5 6.25 6.35
TWX 170120P00085000 P 01/20/17 85.0 7.85 8.05
TWX 170120P00087500 P 01/20/17 87.5 9.70 10.30
TWX 170120P00090000 P 01/20/17 90.0 10.00 12.50
TWX 170120P00092500 P 01/20/17 92.5 12.35 14.70
TWX 170120P00095000 P 01/20/17 95.0 15.00 17.05
TWX 170120P00097500 P 01/20/17 97.5 16.95 19.70
TWX 170120P00100000 P 01/20/17 100.0 19.40 22.25
TWX 170120P00105000 P 01/20/17 105.0 24.35 27.25
TWX 170120P00110000 P 01/20/17 110.0 29.50 32.00
TWX 170120P00115000 P 01/20/17 115.0 34.30 38.05
TWX 170120P00120000 P 01/20/17 120.0 39.30 42.85
TWX 170120P00125000 P 01/20/17 125.0 44.30 47.60
TWX 170421C00042500 C 04/21/17 42.5 35.95 38.50
TWX 170421C00045000 C 04/21/17 45.0 32.50 36.20
TWX 170421C00047500 C 04/21/17 47.5 29.75 33.80
TWX 170421C00050000 C 04/21/17 50.0 27.80 31.35
TWX 170421C00055000 C 04/21/17 55.0 23.00 26.15
TWX 170421C00060000 C 04/21/17 60.0 19.30 21.65
TWX 170421C00065000 C 04/21/17 65.0 13.85 17.15
TWX 170421C00070000 C 04/21/17 70.0 10.90 11.55
TWX 170421C00072500 C 04/21/17 72.5 9.05 9.70
TWX 170421C00075000 C 04/21/17 75.0 7.65 7.85
TWX 170421C00077500 C 04/21/17 77.5 6.15 6.35
TWX 170421C00080000 C 04/21/17 80.0 4.85 5.00
TWX 170421C00082500 C 04/21/17 82.5 3.70 3.85
TWX 170421C00085000 C 04/21/17 85.0 2.74 2.88
TWX 170421C00087500 C 04/21/17 87.5 1.95 2.11
TWX 170421C00090000 C 04/21/17 90.0 1.38 1.51
TWX 170421C00095000 C 04/21/17 95.0 0.62 0.74
TWX 170421C00100000 C 04/21/17 100.0 0.24 0.39
TWX 170421C00105000 C 04/21/17 105.0 0.08 0.22
TWX 170421C00110000 C 04/21/17 110.0 0.00 0.14
TWX 170421C00115000 C 04/21/17 115.0 0.00 0.11
TWX 170421C00120000 C 04/21/17 120.0 0.00 0.09
TWX 170421P00042500 P 04/21/17 42.5 0.22 0.34
TWX 170421P00045000 P 04/21/17 45.0 0.28 0.40
TWX 170421P00047500 P 04/21/17 47.5 0.35 0.48
TWX 170421P00050000 P 04/21/17 50.0 0.44 0.57
TWX 170421P00055000 P 04/21/17 55.0 0.69 0.82
TWX 170421P00060000 P 04/21/17 60.0 1.10 1.20
TWX 170421P00065000 P 04/21/17 65.0 1.74 1.81
TWX 170421P00070000 P 04/21/17 70.0 2.70 2.80
TWX 170421P00072500 P 04/21/17 72.5 3.35 3.50
TWX 170421P00075000 P 04/21/17 75.0 4.20 4.30
TWX 170421P00077500 P 04/21/17 77.5 5.15 5.30
TWX 170421P00080000 P 04/21/17 80.0 6.25 6.45
TWX 170421P00082500 P 04/21/17 82.5 7.65 7.80
TWX 170421P00085000 P 04/21/17 85.0 9.20 9.40
TWX 170421P00087500 P 04/21/17 87.5 10.95 11.15
TWX 170421P00090000 P 04/21/17 90.0 12.70 13.35
TWX 170421P00095000 P 04/21/17 95.0 15.30 18.85
TWX 170421P00100000 P 04/21/17 100.0 20.40 23.45
TWX 170421P00105000 P 04/21/17 105.0 24.70 29.00
TWX 170421P00110000 P 04/21/17 110.0 29.45 33.70
TWX 170421P00115000 P 04/21/17 115.0 34.50 38.80
TWX 170421P00120000 P 04/21/17 120.0 39.50 43.80
TWX 170616C00042500 C 06/16/17 42.5 35.10 38.50
TWX 170616C00045000 C 06/16/17 45.0 32.50 36.50
TWX 170616C00047500 C 06/16/17 47.5 29.75 34.00
TWX 170616C00050000 C 06/16/17 50.0 27.60 31.45
TWX 170616C00055000 C 06/16/17 55.0 23.00 26.80
TWX 170616C00060000 C 06/16/17 60.0 18.30 22.25
TWX 170616C00065000 C 06/16/17 65.0 14.00 17.90
TWX 170616C00070000 C 06/16/17 70.0 11.40 12.10
TWX 170616C00072500 C 06/16/17 72.5 9.75 10.40
TWX 170616C00075000 C 06/16/17 75.0 8.35 8.55
TWX 170616C00077500 C 06/16/17 77.5 6.85 7.05
TWX 170616C00080000 C 06/16/17 80.0 5.50 5.70
TWX 170616C00082500 C 06/16/17 82.5 4.35 4.55
TWX 170616C00085000 C 06/16/17 85.0 3.35 3.55
TWX 170616C00087500 C 06/16/17 87.5 2.57 2.73
TWX 170616C00090000 C 06/16/17 90.0 1.92 2.08
TWX 170616C00095000 C 06/16/17 95.0 0.99 1.16
TWX 170616C00100000 C 06/16/17 100.0 0.48 0.63
TWX 170616C00105000 C 06/16/17 105.0 0.21 0.36
TWX 170616C00110000 C 06/16/17 110.0 0.08 0.22
TWX 170616C00115000 C 06/16/17 115.0 0.01 0.14
TWX 170616C00120000 C 06/16/17 120.0 0.00 0.11
TWX 170616P00042500 P 06/16/17 42.5 0.36 0.48
TWX 170616P00045000 P 06/16/17 45.0 0.45 0.57
TWX 170616P00047500 P 06/16/17 47.5 0.55 0.67
TWX 170616P00050000 P 06/16/17 50.0 0.68 0.80
TWX 170616P00055000 P 06/16/17 55.0 1.02 1.13
TWX 170616P00060000 P 06/16/17 60.0 1.52 1.64
TWX 170616P00065000 P 06/16/17 65.0 2.27 2.40
TWX 170616P00070000 P 06/16/17 70.0 3.35 3.55
TWX 170616P00072500 P 06/16/17 72.5 4.15 4.30
TWX 170616P00075000 P 06/16/17 75.0 4.95 5.15
TWX 170616P00077500 P 06/16/17 77.5 6.00 6.20
TWX 170616P00080000 P 06/16/17 80.0 7.25 7.40
TWX 170616P00082500 P 06/16/17 82.5 8.55 8.75
TWX 170616P00085000 P 06/16/17 85.0 10.05 10.25
TWX 170616P00087500 P 06/16/17 87.5 11.75 11.95
TWX 170616P00090000 P 06/16/17 90.0 13.60 13.80
TWX 170616P00095000 P 06/16/17 95.0 15.60 19.50
TWX 170616P00100000 P 06/16/17 100.0 20.05 23.95
TWX 170616P00105000 P 06/16/17 105.0 24.65 28.55
TWX 170616P00110000 P 06/16/17 110.0 29.55 33.50
TWX 170616P00115000 P 06/16/17 115.0 34.60 39.00
TWX 170616P00120000 P 06/16/17 120.0 39.60 44.00
TWX 180119C00030000 C 01/19/18 30.0 46.55 51.50
TWX 180119C00032500 C 01/19/18 32.5 44.05 49.00
TWX 180119C00035000 C 01/19/18 35.0 41.55 46.50
TWX 180119C00037500 C 01/19/18 37.5 39.05 44.00
TWX 180119C00040000 C 01/19/18 40.0 36.55 41.50
TWX 180119C00042500 C 01/19/18 42.5 34.05 39.00
TWX 180119C00045000 C 01/19/18 45.0 31.55 36.50
TWX 180119C00047500 C 01/19/18 47.5 29.55 34.45
TWX 180119C00050000 C 01/19/18 50.0 27.25 32.00
TWX 180119C00052500 C 01/19/18 52.5 25.05 29.95
TWX 180119C00055000 C 01/19/18 55.0 23.05 27.50
TWX 180119C00057500 C 01/19/18 57.5 21.00 25.50
TWX 180119C00060000 C 01/19/18 60.0 19.00 23.25
TWX 180119C00062500 C 01/19/18 62.5 17.25 21.30
TWX 180119C00065000 C 01/19/18 65.0 15.80 18.45
TWX 180119C00067500 C 01/19/18 67.5 13.95 16.65
TWX 180119C00070000 C 01/19/18 70.0 12.20 14.95
TWX 180119C00072500 C 01/19/18 72.5 11.55 12.00
TWX 180119C00075000 C 01/19/18 75.0 10.25 10.50
TWX 180119C00077500 C 01/19/18 77.5 8.90 9.10
TWX 180119C00080000 C 01/19/18 80.0 7.60 7.85
TWX 180119C00082500 C 01/19/18 82.5 6.45 6.70
TWX 180119C00085000 C 01/19/18 85.0 5.45 5.65
TWX 180119C00087500 C 01/19/18 87.5 4.50 4.80
TWX 180119C00090000 C 01/19/18 90.0 3.70 3.95
TWX 180119C00095000 C 01/19/18 95.0 2.47 2.70
TWX 180119C00100000 C 01/19/18 100.0 1.58 1.74
TWX 180119C00105000 C 01/19/18 105.0 0.89 1.18
TWX 180119C00110000 C 01/19/18 110.0 0.53 0.79
TWX 180119C00115000 C 01/19/18 115.0 0.30 0.54
TWX 180119P00030000 P 01/19/18 30.0 0.37 0.51
TWX 180119P00032500 P 01/19/18 32.5 0.45 0.62
TWX 180119P00035000 P 01/19/18 35.0 0.55 0.69
TWX 180119P00037500 P 01/19/18 37.5 0.67 0.80
TWX 180119P00040000 P 01/19/18 40.0 0.80 0.95
TWX 180119P00042500 P 01/19/18 42.5 0.93 1.09
TWX 180119P00045000 P 01/19/18 45.0 1.11 1.25
TWX 180119P00047500 P 01/19/18 47.5 1.29 1.45
TWX 180119P00050000 P 01/19/18 50.0 1.52 1.74
TWX 180119P00052500 P 01/19/18 52.5 1.74 2.02
TWX 180119P00055000 P 01/19/18 55.0 2.06 2.35
TWX 180119P00057500 P 01/19/18 57.5 2.47 2.73
TWX 180119P00060000 P 01/19/18 60.0 2.90 3.20
TWX 180119P00062500 P 01/19/18 62.5 3.20 3.70
TWX 180119P00065000 P 01/19/18 65.0 4.00 4.30
TWX 180119P00067500 P 01/19/18 67.5 4.70 4.95
TWX 180119P00070000 P 01/19/18 70.0 5.45 5.75
TWX 180119P00072500 P 01/19/18 72.5 6.35 6.60
TWX 180119P00075000 P 01/19/18 75.0 7.30 7.60
TWX 180119P00077500 P 01/19/18 77.5 8.40 8.70
TWX 180119P00080000 P 01/19/18 80.0 9.60 9.90
TWX 180119P00082500 P 01/19/18 82.5 10.95 11.20
TWX 180119P00085000 P 01/19/18 85.0 12.40 12.65
TWX 180119P00087500 P 01/19/18 87.5 13.95 14.25
TWX 180119P00090000 P 01/19/18 90.0 15.65 15.90
TWX 180119P00095000 P 01/19/18 95.0 19.30 19.60
TWX 180119P00100000 P 01/19/18 100.0 21.30 25.35
TWX 180119P00105000 P 01/19/18 105.0 25.65 29.35
TWX 180119P00110000 P 01/19/18 110.0 29.50 34.00
TWX 180119P00115000 P 01/19/18 115.0 34.50 38.45

OPRA data is delayed 15 minutes.