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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGT 170929C00045000 C 09/29/17 45.0 13.45 15.80
TGT 170929C00046000 C 09/29/17 46.0 12.20 14.80
TGT 170929C00046500 C 09/29/17 46.5 11.90 14.30
TGT 170929C00047000 C 09/29/17 47.0 11.85 13.75
TGT 170929C00047500 C 09/29/17 47.5 11.25 13.30
TGT 170929C00048000 C 09/29/17 48.0 10.50 13.05
TGT 170929C00048500 C 09/29/17 48.5 10.30 11.50
TGT 170929C00049000 C 09/29/17 49.0 9.15 10.75
TGT 170929C00049500 C 09/29/17 49.5 9.20 11.60
TGT 170929C00050000 C 09/29/17 50.0 8.80 9.15
TGT 170929C00050500 C 09/29/17 50.5 8.25 9.15
TGT 170929C00051000 C 09/29/17 51.0 7.85 8.55
TGT 170929C00051500 C 09/29/17 51.5 7.25 7.60
TGT 170929C00052000 C 09/29/17 52.0 6.75 7.10
TGT 170929C00052500 C 09/29/17 52.5 6.30 6.70
TGT 170929C00053000 C 09/29/17 53.0 5.50 6.25
TGT 170929C00053500 C 09/29/17 53.5 5.05 5.60
TGT 170929C00054000 C 09/29/17 54.0 4.80 5.10
TGT 170929C00054500 C 09/29/17 54.5 4.25 4.65
TGT 170929C00055000 C 09/29/17 55.0 3.95 4.10
TGT 170929C00055500 C 09/29/17 55.5 3.25 3.60
TGT 170929C00056000 C 09/29/17 56.0 2.95 3.10
TGT 170929C00056500 C 09/29/17 56.5 2.38 2.59
TGT 170929C00057000 C 09/29/17 57.0 1.96 2.25
TGT 170929C00057500 C 09/29/17 57.5 1.48 1.82
TGT 170929C00058000 C 09/29/17 58.0 1.11 1.30
TGT 170929C00058500 C 09/29/17 58.5 0.82 0.91
TGT 170929C00059000 C 09/29/17 59.0 0.55 0.60
TGT 170929C00059500 C 09/29/17 59.5 0.32 0.37
TGT 170929C00060000 C 09/29/17 60.0 0.17 0.26
TGT 170929C00060500 C 09/29/17 60.5 0.09 0.10
TGT 170929C00061000 C 09/29/17 61.0 0.03 0.05
TGT 170929C00061500 C 09/29/17 61.5 0.01 0.03
TGT 170929C00062000 C 09/29/17 62.0 0.00 0.03
TGT 170929C00062500 C 09/29/17 62.5 0.00 0.02
TGT 170929C00063000 C 09/29/17 63.0 0.00 0.02
TGT 170929C00063500 C 09/29/17 63.5 0.00 0.02
TGT 170929C00064000 C 09/29/17 64.0 0.00 0.02
TGT 170929C00064500 C 09/29/17 64.5 0.00 0.02
TGT 170929C00065000 C 09/29/17 65.0 0.00 0.02
TGT 170929C00065500 C 09/29/17 65.5 0.00 0.02
TGT 170929C00066000 C 09/29/17 66.0 0.00 0.02
TGT 170929C00066500 C 09/29/17 66.5 0.00 0.02
TGT 170929C00067000 C 09/29/17 67.0 0.00 0.02
TGT 170929C00067500 C 09/29/17 67.5 0.00 0.02
TGT 170929C00068000 C 09/29/17 68.0 0.00 0.02
TGT 170929C00068500 C 09/29/17 68.5 0.00 0.02
TGT 170929C00069000 C 09/29/17 69.0 0.00 0.02
TGT 170929P00045000 P 09/29/17 45.0 0.00 0.02
TGT 170929P00046000 P 09/29/17 46.0 0.00 0.02
TGT 170929P00046500 P 09/29/17 46.5 0.00 0.02
TGT 170929P00047000 P 09/29/17 47.0 0.00 0.02
TGT 170929P00047500 P 09/29/17 47.5 0.00 0.02
TGT 170929P00048000 P 09/29/17 48.0 0.00 0.02
TGT 170929P00048500 P 09/29/17 48.5 0.00 0.02
TGT 170929P00049000 P 09/29/17 49.0 0.00 0.02
TGT 170929P00049500 P 09/29/17 49.5 0.00 0.02
TGT 170929P00050000 P 09/29/17 50.0 0.00 0.01
TGT 170929P00050500 P 09/29/17 50.5 0.00 0.02
TGT 170929P00051000 P 09/29/17 51.0 0.00 0.01
TGT 170929P00051500 P 09/29/17 51.5 0.00 0.02
TGT 170929P00052000 P 09/29/17 52.0 0.00 0.01
TGT 170929P00052500 P 09/29/17 52.5 0.00 0.01
TGT 170929P00053000 P 09/29/17 53.0 0.00 0.02
TGT 170929P00053500 P 09/29/17 53.5 0.00 0.02
TGT 170929P00054000 P 09/29/17 54.0 0.00 0.02
TGT 170929P00054500 P 09/29/17 54.5 0.00 0.02
TGT 170929P00055000 P 09/29/17 55.0 0.00 0.03
TGT 170929P00055500 P 09/29/17 55.5 0.00 0.02
TGT 170929P00056000 P 09/29/17 56.0 0.02 0.03
TGT 170929P00056500 P 09/29/17 56.5 0.03 0.05
TGT 170929P00057000 P 09/29/17 57.0 0.07 0.10
TGT 170929P00057500 P 09/29/17 57.5 0.12 0.16
TGT 170929P00058000 P 09/29/17 58.0 0.21 0.26
TGT 170929P00058500 P 09/29/17 58.5 0.35 0.39
TGT 170929P00059000 P 09/29/17 59.0 0.54 0.61
TGT 170929P00059500 P 09/29/17 59.5 0.81 0.90
TGT 170929P00060000 P 09/29/17 60.0 1.14 1.30
TGT 170929P00060500 P 09/29/17 60.5 1.54 1.73
TGT 170929P00061000 P 09/29/17 61.0 1.95 2.17
TGT 170929P00061500 P 09/29/17 61.5 2.46 2.59
TGT 170929P00062000 P 09/29/17 62.0 2.93 3.25
TGT 170929P00062500 P 09/29/17 62.5 3.40 3.80
TGT 170929P00063000 P 09/29/17 63.0 3.90 4.15
TGT 170929P00063500 P 09/29/17 63.5 4.40 4.90
TGT 170929P00064000 P 09/29/17 64.0 4.90 5.20
TGT 170929P00064500 P 09/29/17 64.5 5.40 5.65
TGT 170929P00065000 P 09/29/17 65.0 5.90 6.25
TGT 170929P00065500 P 09/29/17 65.5 6.35 7.20
TGT 170929P00066000 P 09/29/17 66.0 6.90 7.15
TGT 170929P00066500 P 09/29/17 66.5 7.30 7.65
TGT 170929P00067000 P 09/29/17 67.0 7.80 8.25
TGT 170929P00067500 P 09/29/17 67.5 8.35 8.75
TGT 170929P00068000 P 09/29/17 68.0 8.75 10.15
TGT 170929P00068500 P 09/29/17 68.5 9.30 10.40
TGT 170929P00069000 P 09/29/17 69.0 9.75 11.45
TGT 171006C00045000 C 10/06/17 45.0 13.85 16.05
TGT 171006C00048000 C 10/06/17 48.0 10.90 13.05
TGT 171006C00049000 C 10/06/17 49.0 9.90 12.10
TGT 171006C00050000 C 10/06/17 50.0 8.90 10.85
TGT 171006C00051000 C 10/06/17 51.0 7.90 10.40
TGT 171006C00052000 C 10/06/17 52.0 6.90 7.65
TGT 171006C00053000 C 10/06/17 53.0 5.90 6.40
TGT 171006C00054000 C 10/06/17 54.0 4.90 5.25
TGT 171006C00055000 C 10/06/17 55.0 4.00 4.35
TGT 171006C00056000 C 10/06/17 56.0 3.10 3.25
TGT 171006C00057000 C 10/06/17 57.0 2.13 2.39
TGT 171006C00058000 C 10/06/17 58.0 1.43 1.64
TGT 171006C00059000 C 10/06/17 59.0 0.83 0.94
TGT 171006C00060000 C 10/06/17 60.0 0.41 0.50
TGT 171006C00061000 C 10/06/17 61.0 0.15 0.22
TGT 171006C00062000 C 10/06/17 62.0 0.06 0.10
TGT 171006C00063000 C 10/06/17 63.0 0.00 0.05
TGT 171006C00064000 C 10/06/17 64.0 0.00 0.03
TGT 171006C00065000 C 10/06/17 65.0 0.00 0.02
TGT 171006C00066000 C 10/06/17 66.0 0.00 0.02
TGT 171006P00045000 P 10/06/17 45.0 0.00 0.27
TGT 171006P00048000 P 10/06/17 48.0 0.00 0.97
TGT 171006P00049000 P 10/06/17 49.0 0.00 0.02
TGT 171006P00050000 P 10/06/17 50.0 0.00 0.02
TGT 171006P00051000 P 10/06/17 51.0 0.00 1.19
TGT 171006P00052000 P 10/06/17 52.0 0.00 0.02
TGT 171006P00053000 P 10/06/17 53.0 0.00 0.04
TGT 171006P00054000 P 10/06/17 54.0 0.00 0.06
TGT 171006P00055000 P 10/06/17 55.0 0.02 0.08
TGT 171006P00056000 P 10/06/17 56.0 0.08 0.15
TGT 171006P00057000 P 10/06/17 57.0 0.21 0.32
TGT 171006P00058000 P 10/06/17 58.0 0.44 0.52
TGT 171006P00059000 P 10/06/17 59.0 0.80 0.91
TGT 171006P00060000 P 10/06/17 60.0 1.35 1.47
TGT 171006P00061000 P 10/06/17 61.0 2.11 2.33
TGT 171006P00062000 P 10/06/17 62.0 2.99 3.50
TGT 171006P00063000 P 10/06/17 63.0 3.90 5.20
TGT 171006P00064000 P 10/06/17 64.0 4.95 5.25
TGT 171006P00065000 P 10/06/17 65.0 5.90 7.30
TGT 171006P00066000 P 10/06/17 66.0 6.90 8.75
TGT 171013C00048000 C 10/13/17 48.0 10.90 13.10
TGT 171013C00049000 C 10/13/17 49.0 9.95 12.10
TGT 171013C00050000 C 10/13/17 50.0 8.90 11.40
TGT 171013C00051000 C 10/13/17 51.0 7.95 9.00
TGT 171013C00052000 C 10/13/17 52.0 6.95 8.80
TGT 171013C00053000 C 10/13/17 53.0 5.95 7.90
TGT 171013C00054000 C 10/13/17 54.0 4.90 5.50
TGT 171013C00055000 C 10/13/17 55.0 4.10 4.45
TGT 171013C00056000 C 10/13/17 56.0 3.20 3.50
TGT 171013C00057000 C 10/13/17 57.0 2.38 2.57
TGT 171013C00058000 C 10/13/17 58.0 1.65 1.87
TGT 171013C00059000 C 10/13/17 59.0 1.05 1.26
TGT 171013C00060000 C 10/13/17 60.0 0.58 0.83
TGT 171013C00061000 C 10/13/17 61.0 0.32 0.51
TGT 171013C00062000 C 10/13/17 62.0 0.16 0.29
TGT 171013C00063000 C 10/13/17 63.0 0.07 0.25
TGT 171013C00064000 C 10/13/17 64.0 0.03 0.17
TGT 171013C00065000 C 10/13/17 65.0 0.00 0.09
TGT 171013C00066000 C 10/13/17 66.0 0.00 0.89
TGT 171013P00048000 P 10/13/17 48.0 0.00 0.92
TGT 171013P00049000 P 10/13/17 49.0 0.00 1.22
TGT 171013P00050000 P 10/13/17 50.0 0.00 1.37
TGT 171013P00051000 P 10/13/17 51.0 0.00 1.72
TGT 171013P00052000 P 10/13/17 52.0 0.00 0.10
TGT 171013P00053000 P 10/13/17 53.0 0.04 0.13
TGT 171013P00054000 P 10/13/17 54.0 0.07 0.20
TGT 171013P00055000 P 10/13/17 55.0 0.11 0.17
TGT 171013P00056000 P 10/13/17 56.0 0.18 0.35
TGT 171013P00057000 P 10/13/17 57.0 0.37 0.54
TGT 171013P00058000 P 10/13/17 58.0 0.63 0.82
TGT 171013P00059000 P 10/13/17 59.0 1.02 1.22
TGT 171013P00060000 P 10/13/17 60.0 1.57 1.78
TGT 171013P00061000 P 10/13/17 61.0 2.25 2.48
TGT 171013P00062000 P 10/13/17 62.0 3.10 3.40
TGT 171013P00063000 P 10/13/17 63.0 3.85 4.50
TGT 171013P00064000 P 10/13/17 64.0 4.90 6.55
TGT 171013P00065000 P 10/13/17 65.0 5.95 7.30
TGT 171013P00066000 P 10/13/17 66.0 6.90 8.60
TGT 171020C00040000 C 10/20/17 40.0 18.75 19.20
TGT 171020C00045000 C 10/20/17 45.0 13.75 14.20
TGT 171020C00048000 C 10/20/17 48.0 11.00 11.15
TGT 171020C00049000 C 10/20/17 49.0 10.00 10.15
TGT 171020C00050000 C 10/20/17 50.0 8.95 9.15
TGT 171020C00051000 C 10/20/17 51.0 7.80 8.15
TGT 171020C00051500 C 10/20/17 51.5 7.40 7.70
TGT 171020C00052000 C 10/20/17 52.0 7.05 7.20
TGT 171020C00052500 C 10/20/17 52.5 6.45 6.70
TGT 171020C00053000 C 10/20/17 53.0 5.95 6.25
TGT 171020C00053500 C 10/20/17 53.5 5.60 5.75
TGT 171020C00054000 C 10/20/17 54.0 5.10 5.30
TGT 171020C00054500 C 10/20/17 54.5 4.65 4.80
TGT 171020C00055000 C 10/20/17 55.0 4.20 4.35
TGT 171020C00055500 C 10/20/17 55.5 3.60 3.90
TGT 171020C00056000 C 10/20/17 56.0 3.35 3.45
TGT 171020C00056500 C 10/20/17 56.5 2.94 3.05
TGT 171020C00057000 C 10/20/17 57.0 2.47 2.63
TGT 171020C00057500 C 10/20/17 57.5 2.18 2.28
TGT 171020C00058000 C 10/20/17 58.0 1.85 1.92
TGT 171020C00058500 C 10/20/17 58.5 1.52 1.60
TGT 171020C00059000 C 10/20/17 59.0 1.24 1.33
TGT 171020C00059500 C 10/20/17 59.5 1.02 1.07
TGT 171020C00060000 C 10/20/17 60.0 0.80 0.88
TGT 171020C00060500 C 10/20/17 60.5 0.63 0.69
TGT 171020C00061000 C 10/20/17 61.0 0.50 0.51
TGT 171020C00061500 C 10/20/17 61.5 0.32 0.40
TGT 171020C00062000 C 10/20/17 62.0 0.27 0.30
TGT 171020C00062500 C 10/20/17 62.5 0.20 0.22
TGT 171020C00063000 C 10/20/17 63.0 0.14 0.17
TGT 171020C00063500 C 10/20/17 63.5 0.10 0.13
TGT 171020C00064000 C 10/20/17 64.0 0.07 0.09
TGT 171020C00064500 C 10/20/17 64.5 0.05 0.07
TGT 171020C00065000 C 10/20/17 65.0 0.03 0.05
TGT 171020C00065500 C 10/20/17 65.5 0.02 0.03
TGT 171020C00066000 C 10/20/17 66.0 0.01 0.03
TGT 171020C00066500 C 10/20/17 66.5 0.00 0.03
TGT 171020C00067000 C 10/20/17 67.0 0.00 0.03
TGT 171020C00067500 C 10/20/17 67.5 0.00 0.02
TGT 171020C00068000 C 10/20/17 68.0 0.00 0.02
TGT 171020C00070000 C 10/20/17 70.0 0.00 0.02
TGT 171020C00072500 C 10/20/17 72.5 0.00 0.02
TGT 171020C00075000 C 10/20/17 75.0 0.00 0.02
TGT 171020C00080000 C 10/20/17 80.0 0.00 0.01
TGT 171020C00085000 C 10/20/17 85.0 0.00 0.02
TGT 171020C00090000 C 10/20/17 90.0 0.00 0.02
TGT 171020C00095000 C 10/20/17 95.0 0.00 0.02
TGT 171020P00040000 P 10/20/17 40.0 0.00 0.02
TGT 171020P00045000 P 10/20/17 45.0 0.00 0.01
TGT 171020P00048000 P 10/20/17 48.0 0.00 0.03
TGT 171020P00049000 P 10/20/17 49.0 0.00 0.03
TGT 171020P00050000 P 10/20/17 50.0 0.01 0.04
TGT 171020P00051000 P 10/20/17 51.0 0.02 0.04
TGT 171020P00051500 P 10/20/17 51.5 0.03 0.05
TGT 171020P00052000 P 10/20/17 52.0 0.04 0.06
TGT 171020P00052500 P 10/20/17 52.5 0.06 0.07
TGT 171020P00053000 P 10/20/17 53.0 0.07 0.09
TGT 171020P00053500 P 10/20/17 53.5 0.09 0.10
TGT 171020P00054000 P 10/20/17 54.0 0.12 0.14
TGT 171020P00054500 P 10/20/17 54.5 0.16 0.18
TGT 171020P00055000 P 10/20/17 55.0 0.20 0.23
TGT 171020P00055500 P 10/20/17 55.5 0.26 0.29
TGT 171020P00056000 P 10/20/17 56.0 0.32 0.36
TGT 171020P00056500 P 10/20/17 56.5 0.41 0.46
TGT 171020P00057000 P 10/20/17 57.0 0.51 0.57
TGT 171020P00057500 P 10/20/17 57.5 0.66 0.70
TGT 171020P00058000 P 10/20/17 58.0 0.79 0.86
TGT 171020P00058500 P 10/20/17 58.5 0.98 1.05
TGT 171020P00059000 P 10/20/17 59.0 1.20 1.27
TGT 171020P00059500 P 10/20/17 59.5 1.45 1.52
TGT 171020P00060000 P 10/20/17 60.0 1.73 1.81
TGT 171020P00060500 P 10/20/17 60.5 2.06 2.13
TGT 171020P00061000 P 10/20/17 61.0 2.40 2.57
TGT 171020P00061500 P 10/20/17 61.5 2.78 2.96
TGT 171020P00062000 P 10/20/17 62.0 3.15 3.30
TGT 171020P00062500 P 10/20/17 62.5 3.60 3.75
TGT 171020P00063000 P 10/20/17 63.0 4.05 4.20
TGT 171020P00063500 P 10/20/17 63.5 4.50 4.65
TGT 171020P00064000 P 10/20/17 64.0 5.00 5.15
TGT 171020P00064500 P 10/20/17 64.5 5.45 5.60
TGT 171020P00065000 P 10/20/17 65.0 5.95 6.10
TGT 171020P00065500 P 10/20/17 65.5 6.45 6.60
TGT 171020P00066000 P 10/20/17 66.0 6.95 7.10
TGT 171020P00066500 P 10/20/17 66.5 7.40 7.60
TGT 171020P00067000 P 10/20/17 67.0 7.95 8.10
TGT 171020P00067500 P 10/20/17 67.5 8.45 8.80
TGT 171020P00068000 P 10/20/17 68.0 8.95 9.20
TGT 171020P00070000 P 10/20/17 70.0 10.90 11.30
TGT 171020P00072500 P 10/20/17 72.5 13.35 13.85
TGT 171020P00075000 P 10/20/17 75.0 15.90 16.30
TGT 171020P00080000 P 10/20/17 80.0 20.90 21.20
TGT 171020P00085000 P 10/20/17 85.0 25.80 26.30
TGT 171020P00090000 P 10/20/17 90.0 30.90 31.30
TGT 171020P00095000 P 10/20/17 95.0 35.75 36.30
TGT 171027C00050000 C 10/27/17 50.0 8.95 9.20
TGT 171027C00051000 C 10/27/17 51.0 8.05 8.25
TGT 171027C00052000 C 10/27/17 52.0 7.10 7.35
TGT 171027C00053000 C 10/27/17 53.0 6.00 6.40
TGT 171027C00054000 C 10/27/17 54.0 5.20 5.45
TGT 171027C00055000 C 10/27/17 55.0 4.30 4.45
TGT 171027C00056000 C 10/27/17 56.0 3.45 3.60
TGT 171027C00057000 C 10/27/17 57.0 2.65 2.82
TGT 171027C00058000 C 10/27/17 58.0 2.02 2.10
TGT 171027C00059000 C 10/27/17 59.0 1.40 1.54
TGT 171027C00060000 C 10/27/17 60.0 0.97 1.06
TGT 171027C00061000 C 10/27/17 61.0 0.59 0.70
TGT 171027C00062000 C 10/27/17 62.0 0.38 0.44
TGT 171027C00063000 C 10/27/17 63.0 0.22 0.25
TGT 171027C00064000 C 10/27/17 64.0 0.12 0.16
TGT 171027C00065000 C 10/27/17 65.0 0.06 0.09
TGT 171027C00066000 C 10/27/17 66.0 0.03 0.06
TGT 171027P00050000 P 10/27/17 50.0 0.03 0.05
TGT 171027P00051000 P 10/27/17 51.0 0.05 0.07
TGT 171027P00052000 P 10/27/17 52.0 0.08 0.11
TGT 171027P00053000 P 10/27/17 53.0 0.12 0.15
TGT 171027P00054000 P 10/27/17 54.0 0.18 0.23
TGT 171027P00055000 P 10/27/17 55.0 0.28 0.34
TGT 171027P00056000 P 10/27/17 56.0 0.43 0.49
TGT 171027P00057000 P 10/27/17 57.0 0.64 0.71
TGT 171027P00058000 P 10/27/17 58.0 0.93 1.03
TGT 171027P00059000 P 10/27/17 59.0 1.35 1.45
TGT 171027P00060000 P 10/27/17 60.0 1.88 1.98
TGT 171027P00061000 P 10/27/17 61.0 2.50 2.63
TGT 171027P00062000 P 10/27/17 62.0 3.30 3.40
TGT 171027P00063000 P 10/27/17 63.0 4.15 4.25
TGT 171027P00064000 P 10/27/17 64.0 5.00 5.15
TGT 171027P00065000 P 10/27/17 65.0 5.95 6.10
TGT 171027P00066000 P 10/27/17 66.0 6.95 7.10
TGT 171103C00052000 C 11/03/17 52.0 7.10 7.45
TGT 171103C00053000 C 11/03/17 53.0 6.00 6.40
TGT 171103C00054000 C 11/03/17 54.0 5.30 5.55
TGT 171103C00055000 C 11/03/17 55.0 4.20 4.55
TGT 171103C00056000 C 11/03/17 56.0 3.60 3.75
TGT 171103C00057000 C 11/03/17 57.0 2.83 2.99
TGT 171103C00058000 C 11/03/17 58.0 2.15 2.31
TGT 171103C00059000 C 11/03/17 59.0 1.58 1.72
TGT 171103C00060000 C 11/03/17 60.0 1.11 1.26
TGT 171103C00061000 C 11/03/17 61.0 0.73 0.90
TGT 171103C00062000 C 11/03/17 62.0 0.48 0.59
TGT 171103C00063000 C 11/03/17 63.0 0.27 0.39
TGT 171103C00064000 C 11/03/17 64.0 0.15 0.29
TGT 171103C00065000 C 11/03/17 65.0 0.10 0.16
TGT 171103C00066000 C 11/03/17 66.0 0.05 0.10
TGT 171103P00052000 P 11/03/17 52.0 0.09 0.17
TGT 171103P00053000 P 11/03/17 53.0 0.15 0.26
TGT 171103P00054000 P 11/03/17 54.0 0.26 0.36
TGT 171103P00055000 P 11/03/17 55.0 0.37 0.49
TGT 171103P00056000 P 11/03/17 56.0 0.53 0.62
TGT 171103P00057000 P 11/03/17 57.0 0.75 0.89
TGT 171103P00058000 P 11/03/17 58.0 1.09 1.20
TGT 171103P00059000 P 11/03/17 59.0 1.50 1.65
TGT 171103P00060000 P 11/03/17 60.0 2.00 2.17
TGT 171103P00061000 P 11/03/17 61.0 2.61 2.81
TGT 171103P00062000 P 11/03/17 62.0 3.35 3.50
TGT 171103P00063000 P 11/03/17 63.0 4.15 4.35
TGT 171103P00064000 P 11/03/17 64.0 4.85 5.45
TGT 171103P00065000 P 11/03/17 65.0 5.75 6.35
TGT 171103P00066000 P 11/03/17 66.0 6.80 7.20
TGT 171117C00040000 C 11/17/17 40.0 18.95 19.15
TGT 171117C00045000 C 11/17/17 45.0 14.00 14.20
TGT 171117C00050000 C 11/17/17 50.0 9.10 9.35
TGT 171117C00052500 C 11/17/17 52.5 6.70 7.05
TGT 171117C00055000 C 11/17/17 55.0 4.75 5.10
TGT 171117C00057500 C 11/17/17 57.5 2.92 3.10
TGT 171117C00060000 C 11/17/17 60.0 1.66 1.73
TGT 171117C00062500 C 11/17/17 62.5 0.77 0.83
TGT 171117C00065000 C 11/17/17 65.0 0.32 0.35
TGT 171117C00067500 C 11/17/17 67.5 0.12 0.15
TGT 171117C00070000 C 11/17/17 70.0 0.04 0.06
TGT 171117C00075000 C 11/17/17 75.0 0.00 0.02
TGT 171117C00080000 C 11/17/17 80.0 0.00 0.01
TGT 171117P00040000 P 11/17/17 40.0 0.00 0.03
TGT 171117P00045000 P 11/17/17 45.0 0.04 0.06
TGT 171117P00050000 P 11/17/17 50.0 0.17 0.27
TGT 171117P00052500 P 11/17/17 52.5 0.48 0.52
TGT 171117P00055000 P 11/17/17 55.0 0.94 0.98
TGT 171117P00057500 P 11/17/17 57.5 1.73 1.80
TGT 171117P00060000 P 11/17/17 60.0 2.96 3.05
TGT 171117P00062500 P 11/17/17 62.5 4.65 4.80
TGT 171117P00065000 P 11/17/17 65.0 6.65 6.85
TGT 171117P00067500 P 11/17/17 67.5 8.85 9.20
TGT 171117P00070000 P 11/17/17 70.0 11.35 11.60
TGT 171117P00075000 P 11/17/17 75.0 16.10 16.55
TGT 171117P00080000 P 11/17/17 80.0 21.20 21.65
TGT 180119C00035000 C 01/19/18 35.0 23.80 24.20
TGT 180119C00040000 C 01/19/18 40.0 19.00 19.20
TGT 180119C00045000 C 01/19/18 45.0 14.10 14.30
TGT 180119C00050000 C 01/19/18 50.0 9.40 9.55
TGT 180119C00052500 C 01/19/18 52.5 7.30 7.45
TGT 180119C00055000 C 01/19/18 55.0 5.35 5.50
TGT 180119C00057500 C 01/19/18 57.5 3.75 3.85
TGT 180119C00060000 C 01/19/18 60.0 2.46 2.53
TGT 180119C00062500 C 01/19/18 62.5 1.52 1.57
TGT 180119C00065000 C 01/19/18 65.0 0.88 0.92
TGT 180119C00067500 C 01/19/18 67.5 0.45 0.53
TGT 180119C00070000 C 01/19/18 70.0 0.25 0.29
TGT 180119C00072500 C 01/19/18 72.5 0.13 0.16
TGT 180119C00075000 C 01/19/18 75.0 0.06 0.10
TGT 180119C00077500 C 01/19/18 77.5 0.02 0.06
TGT 180119C00080000 C 01/19/18 80.0 0.02 0.05
TGT 180119C00082500 C 01/19/18 82.5 0.01 0.03
TGT 180119C00085000 C 01/19/18 85.0 0.00 0.03
TGT 180119C00087500 C 01/19/18 87.5 0.00 0.03
TGT 180119C00090000 C 01/19/18 90.0 0.01 0.02
TGT 180119C00092500 C 01/19/18 92.5 0.01 0.02
TGT 180119C00095000 C 01/19/18 95.0 0.00 0.02
TGT 180119C00100000 C 01/19/18 100.0 0.00 0.02
TGT 180119C00105000 C 01/19/18 105.0 0.00 0.02
TGT 180119C00110000 C 01/19/18 110.0 0.00 0.02
TGT 180119C00115000 C 01/19/18 115.0 0.00 0.02
TGT 180119C00120000 C 01/19/18 120.0 0.00 0.02
TGT 180119P00035000 P 01/19/18 35.0 0.02 0.04
TGT 180119P00040000 P 01/19/18 40.0 0.08 0.10
TGT 180119P00045000 P 01/19/18 45.0 0.25 0.28
TGT 180119P00050000 P 01/19/18 50.0 0.65 0.69
TGT 180119P00052500 P 01/19/18 52.5 1.05 1.10
TGT 180119P00055000 P 01/19/18 55.0 1.62 1.72
TGT 180119P00057500 P 01/19/18 57.5 2.51 2.61
TGT 180119P00060000 P 01/19/18 60.0 3.80 3.85
TGT 180119P00062500 P 01/19/18 62.5 5.30 5.45
TGT 180119P00065000 P 01/19/18 65.0 7.15 7.30
TGT 180119P00067500 P 01/19/18 67.5 9.30 9.45
TGT 180119P00070000 P 01/19/18 70.0 11.55 11.75
TGT 180119P00072500 P 01/19/18 72.5 13.75 14.10
TGT 180119P00075000 P 01/19/18 75.0 16.40 16.55
TGT 180119P00077500 P 01/19/18 77.5 18.90 19.05
TGT 180119P00080000 P 01/19/18 80.0 21.35 21.55
TGT 180119P00082500 P 01/19/18 82.5 22.55 24.95
TGT 180119P00085000 P 01/19/18 85.0 25.95 27.20
TGT 180119P00087500 P 01/19/18 87.5 28.60 29.70
TGT 180119P00090000 P 01/19/18 90.0 30.45 32.95
TGT 180119P00092500 P 01/19/18 92.5 33.40 34.60
TGT 180119P00095000 P 01/19/18 95.0 36.25 36.55
TGT 180119P00100000 P 01/19/18 100.0 41.30 41.70
TGT 180119P00105000 P 01/19/18 105.0 45.85 46.85
TGT 180119P00110000 P 01/19/18 110.0 51.15 51.55
TGT 180119P00115000 P 01/19/18 115.0 56.25 56.65
TGT 180119P00120000 P 01/19/18 120.0 61.10 61.95
TGT 180420C00035000 C 04/20/18 35.0 21.70 25.95
TGT 180420C00040000 C 04/20/18 40.0 17.95 20.65
TGT 180420C00045000 C 04/20/18 45.0 11.90 15.00
TGT 180420C00050000 C 04/20/18 50.0 9.70 10.10
TGT 180420C00052500 C 04/20/18 52.5 7.90 8.10
TGT 180420C00055000 C 04/20/18 55.0 6.15 6.30
TGT 180420C00057500 C 04/20/18 57.5 4.65 4.80
TGT 180420C00060000 C 04/20/18 60.0 3.40 3.55
TGT 180420C00062500 C 04/20/18 62.5 2.46 2.50
TGT 180420C00065000 C 04/20/18 65.0 1.66 1.73
TGT 180420C00067500 C 04/20/18 67.5 1.10 1.21
TGT 180420C00070000 C 04/20/18 70.0 0.72 0.80
TGT 180420C00075000 C 04/20/18 75.0 0.28 0.36
TGT 180420C00080000 C 04/20/18 80.0 0.11 0.16
TGT 180420P00035000 P 04/20/18 35.0 0.13 0.16
TGT 180420P00040000 P 04/20/18 40.0 0.30 0.37
TGT 180420P00045000 P 04/20/18 45.0 0.66 0.75
TGT 180420P00050000 P 04/20/18 50.0 1.40 1.51
TGT 180420P00052500 P 04/20/18 52.5 1.99 2.08
TGT 180420P00055000 P 04/20/18 55.0 2.77 2.87
TGT 180420P00057500 P 04/20/18 57.5 3.75 4.00
TGT 180420P00060000 P 04/20/18 60.0 5.05 5.20
TGT 180420P00062500 P 04/20/18 62.5 6.55 6.65
TGT 180420P00065000 P 04/20/18 65.0 8.30 8.45
TGT 180420P00067500 P 04/20/18 67.5 10.20 10.55
TGT 180420P00070000 P 04/20/18 70.0 12.30 12.80
TGT 180420P00075000 P 04/20/18 75.0 14.70 18.75
TGT 180420P00080000 P 04/20/18 80.0 20.20 23.05
TGT 190118C00030000 C 01/18/19 30.0 26.70 31.45
TGT 190118C00035000 C 01/18/19 35.0 21.70 26.45
TGT 190118C00040000 C 01/18/19 40.0 16.90 20.80
TGT 190118C00045000 C 01/18/19 45.0 14.25 15.60
TGT 190118C00050000 C 01/18/19 50.0 11.00 11.30
TGT 190118C00052500 C 01/18/19 52.5 9.35 9.60
TGT 190118C00055000 C 01/18/19 55.0 7.90 8.10
TGT 190118C00057500 C 01/18/19 57.5 6.55 6.75
TGT 190118C00060000 C 01/18/19 60.0 5.35 5.60
TGT 190118C00062500 C 01/18/19 62.5 4.40 4.60
TGT 190118C00065000 C 01/18/19 65.0 3.55 3.70
TGT 190118C00067500 C 01/18/19 67.5 2.85 3.00
TGT 190118C00070000 C 01/18/19 70.0 2.21 2.42
TGT 190118C00072500 C 01/18/19 72.5 1.78 1.92
TGT 190118C00075000 C 01/18/19 75.0 1.40 1.53
TGT 190118C00077500 C 01/18/19 77.5 1.08 1.21
TGT 190118C00080000 C 01/18/19 80.0 0.84 0.97
TGT 190118C00082500 C 01/18/19 82.5 0.65 0.78
TGT 190118C00085000 C 01/18/19 85.0 0.51 0.63
TGT 190118C00087500 C 01/18/19 87.5 0.40 0.51
TGT 190118C00090000 C 01/18/19 90.0 0.31 0.42
TGT 190118C00095000 C 01/18/19 95.0 0.18 0.30
TGT 190118C00100000 C 01/18/19 100.0 0.10 0.23
TGT 190118C00105000 C 01/18/19 105.0 0.06 0.17
TGT 190118C00110000 C 01/18/19 110.0 0.03 0.12
TGT 190118C00115000 C 01/18/19 115.0 0.00 0.09
TGT 190118P00030000 P 01/18/19 30.0 0.40 0.51
TGT 190118P00035000 P 01/18/19 35.0 0.76 0.86
TGT 190118P00040000 P 01/18/19 40.0 1.31 1.42
TGT 190118P00045000 P 01/18/19 45.0 2.25 2.32
TGT 190118P00050000 P 01/18/19 50.0 3.60 3.65
TGT 190118P00052500 P 01/18/19 52.5 4.40 4.60
TGT 190118P00055000 P 01/18/19 55.0 5.40 5.60
TGT 190118P00057500 P 01/18/19 57.5 6.60 6.80
TGT 190118P00060000 P 01/18/19 60.0 7.95 8.10
TGT 190118P00062500 P 01/18/19 62.5 9.40 9.60
TGT 190118P00065000 P 01/18/19 65.0 11.05 11.20
TGT 190118P00067500 P 01/18/19 67.5 12.80 12.95
TGT 190118P00070000 P 01/18/19 70.0 14.70 14.85
TGT 190118P00072500 P 01/18/19 72.5 16.65 17.55
TGT 190118P00075000 P 01/18/19 75.0 18.75 19.15
TGT 190118P00077500 P 01/18/19 77.5 20.60 21.30
TGT 190118P00080000 P 01/18/19 80.0 22.65 23.80
TGT 190118P00082500 P 01/18/19 82.5 23.20 27.80
TGT 190118P00085000 P 01/18/19 85.0 25.60 29.95
TGT 190118P00087500 P 01/18/19 87.5 27.80 32.45
TGT 190118P00090000 P 01/18/19 90.0 30.15 34.80
TGT 190118P00095000 P 01/18/19 95.0 35.00 39.60
TGT 190118P00100000 P 01/18/19 100.0 39.65 44.40
TGT 190118P00105000 P 01/18/19 105.0 44.50 49.20
TGT 190118P00110000 P 01/18/19 110.0 49.50 54.20
TGT 190118P00115000 P 01/18/19 115.0 54.50 59.00
TGT 200117C00030000 C 01/17/20 30.0 26.65 31.45
TGT 200117C00035000 C 01/17/20 35.0 21.65 26.45
TGT 200117C00040000 C 01/17/20 40.0 17.25 21.90
TGT 200117C00045000 C 01/17/20 45.0 15.35 15.85
TGT 200117C00050000 C 01/17/20 50.0 11.95 12.40
TGT 200117C00052500 C 01/17/20 52.5 10.60 10.90
TGT 200117C00055000 C 01/17/20 55.0 9.15 9.55
TGT 200117C00057500 C 01/17/20 57.5 8.10 8.40
TGT 200117C00060000 C 01/17/20 60.0 7.05 7.30
TGT 200117C00062500 C 01/17/20 62.5 5.90 6.35
TGT 200117C00065000 C 01/17/20 65.0 5.05 5.50
TGT 200117C00067500 C 01/17/20 67.5 4.50 4.75
TGT 200117C00070000 C 01/17/20 70.0 3.85 4.75
TGT 200117C00075000 C 01/17/20 75.0 2.66 3.35
TGT 200117C00080000 C 01/17/20 80.0 1.99 2.20
TGT 200117C00085000 C 01/17/20 85.0 1.40 1.60
TGT 200117C00090000 C 01/17/20 90.0 0.97 1.68
TGT 200117P00030000 P 01/17/20 30.0 1.09 1.43
TGT 200117P00035000 P 01/17/20 35.0 1.77 2.07
TGT 200117P00040000 P 01/17/20 40.0 2.75 3.05
TGT 200117P00045000 P 01/17/20 45.0 4.05 4.65
TGT 200117P00050000 P 01/17/20 50.0 5.85 6.20
TGT 200117P00052500 P 01/17/20 52.5 6.90 7.20
TGT 200117P00055000 P 01/17/20 55.0 8.05 8.40
TGT 200117P00057500 P 01/17/20 57.5 9.30 9.65
TGT 200117P00060000 P 01/17/20 60.0 10.65 11.05
TGT 200117P00062500 P 01/17/20 62.5 12.10 12.55
TGT 200117P00065000 P 01/17/20 65.0 13.70 14.15
TGT 200117P00067500 P 01/17/20 67.5 15.35 15.80
TGT 200117P00070000 P 01/17/20 70.0 17.10 17.70
TGT 200117P00075000 P 01/17/20 75.0 20.85 21.55
TGT 200117P00080000 P 01/17/20 80.0 24.85 26.85
TGT 200117P00085000 P 01/17/20 85.0 29.20 31.60
TGT 200117P00090000 P 01/17/20 90.0 33.60 35.95

OPRA data is delayed 15 minutes.