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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Target Corp (TGT)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGT 140801C00045000 C 08/01/14 45.0 14.95 15.55
TGT 140801C00048000 C 08/01/14 48.0 11.95 12.50
TGT 140801C00049000 C 08/01/14 49.0 10.95 11.50
TGT 140801C00049500 C 08/01/14 49.5 10.45 11.00
TGT 140801C00050000 C 08/01/14 50.0 9.95 10.40
TGT 140801C00050500 C 08/01/14 50.5 9.45 10.05
TGT 140801C00051000 C 08/01/14 51.0 8.95 9.55
TGT 140801C00051500 C 08/01/14 51.5 8.45 9.05
TGT 140801C00052000 C 08/01/14 52.0 7.95 8.55
TGT 140801C00052500 C 08/01/14 52.5 7.45 8.05
TGT 140801C00053000 C 08/01/14 53.0 6.95 7.55
TGT 140801C00053500 C 08/01/14 53.5 6.45 7.05
TGT 140801C00054000 C 08/01/14 54.0 5.95 6.55
TGT 140801C00054500 C 08/01/14 54.5 5.50 6.05
TGT 140801C00055000 C 08/01/14 55.0 5.00 5.55
TGT 140801C00055500 C 08/01/14 55.5 4.50 5.05
TGT 140801C00056000 C 08/01/14 56.0 4.00 4.40
TGT 140801C00056500 C 08/01/14 56.5 3.50 3.90
TGT 140801C00057000 C 08/01/14 57.0 3.10 3.40
TGT 140801C00057500 C 08/01/14 57.5 2.51 2.89
TGT 140801C00058000 C 08/01/14 58.0 2.02 2.39
TGT 140801C00058500 C 08/01/14 58.5 1.54 2.04
TGT 140801C00059000 C 08/01/14 59.0 1.18 1.40
TGT 140801C00059500 C 08/01/14 59.5 0.86 0.95
TGT 140801C00060000 C 08/01/14 60.0 0.47 0.58
TGT 140801C00060500 C 08/01/14 60.5 0.26 0.30
TGT 140801C00061000 C 08/01/14 61.0 0.12 0.14
TGT 140801C00061500 C 08/01/14 61.5 0.05 0.10
TGT 140801C00062000 C 08/01/14 62.0 0.02 0.06
TGT 140801C00062500 C 08/01/14 62.5 0.00 0.08
TGT 140801C00063000 C 08/01/14 63.0 0.00 0.08
TGT 140801C00063500 C 08/01/14 63.5 0.00 0.08
TGT 140801C00064000 C 08/01/14 64.0 0.00 0.08
TGT 140801C00064500 C 08/01/14 64.5 0.00 0.07
TGT 140801C00065000 C 08/01/14 65.0 0.00 0.07
TGT 140801C00065500 C 08/01/14 65.5 0.00 0.07
TGT 140801C00066000 C 08/01/14 66.0 0.00 0.07
TGT 140801C00066500 C 08/01/14 66.5 0.00 0.06
TGT 140801C00067000 C 08/01/14 67.0 0.00 0.06
TGT 140801C00067500 C 08/01/14 67.5 0.00 0.07
TGT 140801C00068000 C 08/01/14 68.0 0.00 0.06
TGT 140801C00070000 C 08/01/14 70.0 0.00 0.06
TGT 140801C00072500 C 08/01/14 72.5 0.00 0.12
TGT 140801C00075000 C 08/01/14 75.0 0.00 0.12
TGT 140801P00045000 P 08/01/14 45.0 0.00 0.13
TGT 140801P00048000 P 08/01/14 48.0 0.00 0.12
TGT 140801P00049000 P 08/01/14 49.0 0.00 0.13
TGT 140801P00049500 P 08/01/14 49.5 0.00 0.13
TGT 140801P00050000 P 08/01/14 50.0 0.00 0.13
TGT 140801P00050500 P 08/01/14 50.5 0.00 0.13
TGT 140801P00051000 P 08/01/14 51.0 0.00 0.13
TGT 140801P00051500 P 08/01/14 51.5 0.00 0.13
TGT 140801P00052000 P 08/01/14 52.0 0.00 0.13
TGT 140801P00052500 P 08/01/14 52.5 0.00 0.13
TGT 140801P00053000 P 08/01/14 53.0 0.00 0.13
TGT 140801P00053500 P 08/01/14 53.5 0.00 0.14
TGT 140801P00054000 P 08/01/14 54.0 0.00 0.14
TGT 140801P00054500 P 08/01/14 54.5 0.00 0.14
TGT 140801P00055000 P 08/01/14 55.0 0.00 0.14
TGT 140801P00055500 P 08/01/14 55.5 0.01 0.03
TGT 140801P00056000 P 08/01/14 56.0 0.00 0.15
TGT 140801P00056500 P 08/01/14 56.5 0.01 0.15
TGT 140801P00057000 P 08/01/14 57.0 0.00 0.15
TGT 140801P00057500 P 08/01/14 57.5 0.00 0.15
TGT 140801P00058000 P 08/01/14 58.0 0.01 0.11
TGT 140801P00058500 P 08/01/14 58.5 0.05 0.07
TGT 140801P00059000 P 08/01/14 59.0 0.07 0.12
TGT 140801P00059500 P 08/01/14 59.5 0.13 0.15
TGT 140801P00060000 P 08/01/14 60.0 0.25 0.28
TGT 140801P00060500 P 08/01/14 60.5 0.47 0.51
TGT 140801P00061000 P 08/01/14 61.0 0.77 0.97
TGT 140801P00061500 P 08/01/14 61.5 1.09 1.40
TGT 140801P00062000 P 08/01/14 62.0 1.55 2.06
TGT 140801P00062500 P 08/01/14 62.5 2.04 2.56
TGT 140801P00063000 P 08/01/14 63.0 2.53 3.05
TGT 140801P00063500 P 08/01/14 63.5 3.00 3.55
TGT 140801P00064000 P 08/01/14 64.0 3.50 4.05
TGT 140801P00064500 P 08/01/14 64.5 3.95 4.55
TGT 140801P00065000 P 08/01/14 65.0 4.50 5.05
TGT 140801P00065500 P 08/01/14 65.5 5.00 5.55
TGT 140801P00066000 P 08/01/14 66.0 5.30 6.10
TGT 140801P00066500 P 08/01/14 66.5 6.00 6.55
TGT 140801P00067000 P 08/01/14 67.0 6.35 7.10
TGT 140801P00067500 P 08/01/14 67.5 7.00 7.55
TGT 140801P00068000 P 08/01/14 68.0 7.35 8.20
TGT 140801P00070000 P 08/01/14 70.0 9.35 10.30
TGT 140801P00072500 P 08/01/14 72.5 11.55 12.55
TGT 140801P00075000 P 08/01/14 75.0 14.25 15.05
TGT 140808C00050000 C 08/08/14 50.0 9.75 10.85
TGT 140808C00051000 C 08/08/14 51.0 8.85 9.65
TGT 140808C00051500 C 08/08/14 51.5 8.45 9.15
TGT 140808C00052000 C 08/08/14 52.0 7.95 8.65
TGT 140808C00052500 C 08/08/14 52.5 7.45 8.15
TGT 140808C00053000 C 08/08/14 53.0 6.95 7.65
TGT 140808C00053500 C 08/08/14 53.5 6.45 7.15
TGT 140808C00054000 C 08/08/14 54.0 5.95 6.65
TGT 140808C00054500 C 08/08/14 54.5 5.45 6.15
TGT 140808C00055000 C 08/08/14 55.0 4.95 5.65
TGT 140808C00055500 C 08/08/14 55.5 4.45 5.05
TGT 140808C00056000 C 08/08/14 56.0 4.00 4.55
TGT 140808C00056500 C 08/08/14 56.5 3.50 4.05
TGT 140808C00057000 C 08/08/14 57.0 3.00 3.55
TGT 140808C00057500 C 08/08/14 57.5 2.57 2.89
TGT 140808C00058000 C 08/08/14 58.0 2.17 2.41
TGT 140808C00058500 C 08/08/14 58.5 1.80 1.95
TGT 140808C00059000 C 08/08/14 59.0 1.42 1.52
TGT 140808C00059500 C 08/08/14 59.5 0.99 1.18
TGT 140808C00060000 C 08/08/14 60.0 0.74 0.84
TGT 140808C00060500 C 08/08/14 60.5 0.47 0.50
TGT 140808C00061000 C 08/08/14 61.0 0.28 0.35
TGT 140808C00061500 C 08/08/14 61.5 0.14 0.20
TGT 140808C00062000 C 08/08/14 62.0 0.07 0.13
TGT 140808C00062500 C 08/08/14 62.5 0.04 0.08
TGT 140808C00063000 C 08/08/14 63.0 0.02 0.06
TGT 140808C00063500 C 08/08/14 63.5 0.00 0.04
TGT 140808C00064000 C 08/08/14 64.0 0.00 0.04
TGT 140808C00064500 C 08/08/14 64.5 0.00 0.03
TGT 140808C00065000 C 08/08/14 65.0 0.00 0.03
TGT 140808C00065500 C 08/08/14 65.5 0.00 0.03
TGT 140808C00066000 C 08/08/14 66.0 0.00 0.03
TGT 140808C00066500 C 08/08/14 66.5 0.00 0.03
TGT 140808C00067000 C 08/08/14 67.0 0.00 0.03
TGT 140808P00050000 P 08/08/14 50.0 0.00 0.03
TGT 140808P00051000 P 08/08/14 51.0 0.00 0.03
TGT 140808P00051500 P 08/08/14 51.5 0.00 0.03
TGT 140808P00052000 P 08/08/14 52.0 0.00 0.04
TGT 140808P00052500 P 08/08/14 52.5 0.00 0.04
TGT 140808P00053000 P 08/08/14 53.0 0.00 0.04
TGT 140808P00053500 P 08/08/14 53.5 0.00 0.04
TGT 140808P00054000 P 08/08/14 54.0 0.00 0.04
TGT 140808P00054500 P 08/08/14 54.5 0.00 0.04
TGT 140808P00055000 P 08/08/14 55.0 0.00 0.05
TGT 140808P00055500 P 08/08/14 55.5 0.01 0.05
TGT 140808P00056000 P 08/08/14 56.0 0.01 0.05
TGT 140808P00056500 P 08/08/14 56.5 0.01 0.07
TGT 140808P00057000 P 08/08/14 57.0 0.03 0.08
TGT 140808P00057500 P 08/08/14 57.5 0.04 0.09
TGT 140808P00058000 P 08/08/14 58.0 0.07 0.10
TGT 140808P00058500 P 08/08/14 58.5 0.11 0.15
TGT 140808P00059000 P 08/08/14 59.0 0.18 0.20
TGT 140808P00059500 P 08/08/14 59.5 0.29 0.31
TGT 140808P00060000 P 08/08/14 60.0 0.46 0.48
TGT 140808P00060500 P 08/08/14 60.5 0.68 0.71
TGT 140808P00061000 P 08/08/14 61.0 0.98 1.02
TGT 140808P00061500 P 08/08/14 61.5 1.35 1.43
TGT 140808P00062000 P 08/08/14 62.0 1.73 1.92
TGT 140808P00062500 P 08/08/14 62.5 2.08 2.46
TGT 140808P00063000 P 08/08/14 63.0 2.55 3.05
TGT 140808P00063500 P 08/08/14 63.5 3.00 3.55
TGT 140808P00064000 P 08/08/14 64.0 3.50 4.05
TGT 140808P00064500 P 08/08/14 64.5 4.00 4.55
TGT 140808P00065000 P 08/08/14 65.0 4.50 5.05
TGT 140808P00065500 P 08/08/14 65.5 4.85 5.55
TGT 140808P00066000 P 08/08/14 66.0 5.35 6.05
TGT 140808P00066500 P 08/08/14 66.5 5.85 6.60
TGT 140808P00067000 P 08/08/14 67.0 6.35 7.05
TGT 140816C00050000 C 08/16/14 50.0 9.95 10.50
TGT 140816C00052500 C 08/16/14 52.5 7.55 8.00
TGT 140816C00055000 C 08/16/14 55.0 5.10 5.55
TGT 140816C00055500 C 08/16/14 55.5 4.60 5.05
TGT 140816C00056000 C 08/16/14 56.0 4.10 4.55
TGT 140816C00056500 C 08/16/14 56.5 3.65 4.05
TGT 140816C00057000 C 08/16/14 57.0 3.15 3.60
TGT 140816C00057500 C 08/16/14 57.5 2.71 3.05
TGT 140816C00058000 C 08/16/14 58.0 2.32 2.54
TGT 140816C00058500 C 08/16/14 58.5 1.96 2.04
TGT 140816C00059000 C 08/16/14 59.0 1.56 1.66
TGT 140816C00059500 C 08/16/14 59.5 1.19 1.26
TGT 140816C00060000 C 08/16/14 60.0 0.89 0.93
TGT 140816C00060500 C 08/16/14 60.5 0.61 0.66
TGT 140816C00061000 C 08/16/14 61.0 0.41 0.45
TGT 140816C00061500 C 08/16/14 61.5 0.27 0.30
TGT 140816C00062000 C 08/16/14 62.0 0.17 0.20
TGT 140816C00062500 C 08/16/14 62.5 0.10 0.15
TGT 140816C00063000 C 08/16/14 63.0 0.08 0.10
TGT 140816C00063500 C 08/16/14 63.5 0.03 0.08
TGT 140816C00064000 C 08/16/14 64.0 0.02 0.05
TGT 140816C00064500 C 08/16/14 64.5 0.01 0.04
TGT 140816C00065000 C 08/16/14 65.0 0.01 0.04
TGT 140816C00067500 C 08/16/14 67.5 0.00 0.03
TGT 140816C00070000 C 08/16/14 70.0 0.00 0.03
TGT 140816C00075000 C 08/16/14 75.0 0.00 0.02
TGT 140816C00080000 C 08/16/14 80.0 0.00 0.02
TGT 140816C00085000 C 08/16/14 85.0 0.00 0.02
TGT 140816C00090000 C 08/16/14 90.0 0.00 0.02
TGT 140816P00050000 P 08/16/14 50.0 0.00 0.04
TGT 140816P00052500 P 08/16/14 52.5 0.00 0.05
TGT 140816P00055000 P 08/16/14 55.0 0.02 0.05
TGT 140816P00055500 P 08/16/14 55.5 0.02 0.07
TGT 140816P00056000 P 08/16/14 56.0 0.03 0.08
TGT 140816P00056500 P 08/16/14 56.5 0.04 0.09
TGT 140816P00057000 P 08/16/14 57.0 0.07 0.10
TGT 140816P00057500 P 08/16/14 57.5 0.09 0.13
TGT 140816P00058000 P 08/16/14 58.0 0.14 0.17
TGT 140816P00058500 P 08/16/14 58.5 0.21 0.23
TGT 140816P00059000 P 08/16/14 59.0 0.30 0.33
TGT 140816P00059500 P 08/16/14 59.5 0.43 0.45
TGT 140816P00060000 P 08/16/14 60.0 0.60 0.63
TGT 140816P00060500 P 08/16/14 60.5 0.83 0.87
TGT 140816P00061000 P 08/16/14 61.0 1.13 1.16
TGT 140816P00061500 P 08/16/14 61.5 1.47 1.54
TGT 140816P00062000 P 08/16/14 62.0 1.84 2.02
TGT 140816P00062500 P 08/16/14 62.5 2.14 2.50
TGT 140816P00063000 P 08/16/14 63.0 2.60 2.99
TGT 140816P00063500 P 08/16/14 63.5 3.05 3.50
TGT 140816P00064000 P 08/16/14 64.0 3.55 4.00
TGT 140816P00064500 P 08/16/14 64.5 4.00 4.50
TGT 140816P00065000 P 08/16/14 65.0 4.50 5.00
TGT 140816P00067500 P 08/16/14 67.5 6.90 7.55
TGT 140816P00070000 P 08/16/14 70.0 9.35 10.10
TGT 140816P00075000 P 08/16/14 75.0 13.10 15.10
TGT 140816P00080000 P 08/16/14 80.0 18.10 19.90
TGT 140816P00085000 P 08/16/14 85.0 23.10 26.10
TGT 140816P00090000 P 08/16/14 90.0 29.15 30.10
TGT 140822C00050000 C 08/22/14 50.0 8.95 10.85
TGT 140822C00051000 C 08/22/14 51.0 8.00 9.65
TGT 140822C00051500 C 08/22/14 51.5 8.45 9.15
TGT 140822C00052000 C 08/22/14 52.0 7.95 8.65
TGT 140822C00052500 C 08/22/14 52.5 7.45 8.15
TGT 140822C00053000 C 08/22/14 53.0 6.95 7.65
TGT 140822C00053500 C 08/22/14 53.5 6.45 7.15
TGT 140822C00054000 C 08/22/14 54.0 5.95 6.65
TGT 140822C00054500 C 08/22/14 54.5 5.50 6.15
TGT 140822C00055000 C 08/22/14 55.0 5.00 5.70
TGT 140822C00055500 C 08/22/14 55.5 4.50 5.20
TGT 140822C00056000 C 08/22/14 56.0 4.05 4.70
TGT 140822C00056500 C 08/22/14 56.5 3.60 4.10
TGT 140822C00057000 C 08/22/14 57.0 3.15 3.65
TGT 140822C00057500 C 08/22/14 57.5 2.89 3.05
TGT 140822C00058000 C 08/22/14 58.0 2.48 2.62
TGT 140822C00058500 C 08/22/14 58.5 2.08 2.22
TGT 140822C00059000 C 08/22/14 59.0 1.79 1.85
TGT 140822C00059500 C 08/22/14 59.5 1.47 1.51
TGT 140822C00060000 C 08/22/14 60.0 1.18 1.21
TGT 140822C00060500 C 08/22/14 60.5 0.93 0.96
TGT 140822C00061000 C 08/22/14 61.0 0.72 0.75
TGT 140822C00061500 C 08/22/14 61.5 0.54 0.57
TGT 140822C00062000 C 08/22/14 62.0 0.39 0.45
TGT 140822C00062500 C 08/22/14 62.5 0.28 0.33
TGT 140822C00063000 C 08/22/14 63.0 0.20 0.29
TGT 140822C00063500 C 08/22/14 63.5 0.15 0.23
TGT 140822C00064000 C 08/22/14 64.0 0.12 0.15
TGT 140822C00064500 C 08/22/14 64.5 0.08 0.17
TGT 140822C00065000 C 08/22/14 65.0 0.05 0.14
TGT 140822C00065500 C 08/22/14 65.5 0.03 0.12
TGT 140822C00066000 C 08/22/14 66.0 0.02 0.10
TGT 140822C00067000 C 08/22/14 67.0 0.01 0.07
TGT 140822P00050000 P 08/22/14 50.0 0.01 0.07
TGT 140822P00051000 P 08/22/14 51.0 0.01 0.08
TGT 140822P00051500 P 08/22/14 51.5 0.02 0.08
TGT 140822P00052000 P 08/22/14 52.0 0.03 0.09
TGT 140822P00052500 P 08/22/14 52.5 0.02 0.10
TGT 140822P00053000 P 08/22/14 53.0 0.03 0.11
TGT 140822P00053500 P 08/22/14 53.5 0.03 0.15
TGT 140822P00054000 P 08/22/14 54.0 0.05 0.15
TGT 140822P00054500 P 08/22/14 54.5 0.08 0.17
TGT 140822P00055000 P 08/22/14 55.0 0.10 0.20
TGT 140822P00055500 P 08/22/14 55.5 0.16 0.20
TGT 140822P00056000 P 08/22/14 56.0 0.17 0.27
TGT 140822P00056500 P 08/22/14 56.5 0.25 0.33
TGT 140822P00057000 P 08/22/14 57.0 0.33 0.37
TGT 140822P00057500 P 08/22/14 57.5 0.41 0.46
TGT 140822P00058000 P 08/22/14 58.0 0.53 0.57
TGT 140822P00058500 P 08/22/14 58.5 0.68 0.72
TGT 140822P00059000 P 08/22/14 59.0 0.82 0.92
TGT 140822P00059500 P 08/22/14 59.5 1.04 1.10
TGT 140822P00060000 P 08/22/14 60.0 1.29 1.33
TGT 140822P00060500 P 08/22/14 60.5 1.54 1.68
TGT 140822P00061000 P 08/22/14 61.0 1.88 1.93
TGT 140822P00061500 P 08/22/14 61.5 2.20 2.29
TGT 140822P00062000 P 08/22/14 62.0 2.60 2.68
TGT 140822P00062500 P 08/22/14 62.5 2.94 3.15
TGT 140822P00063000 P 08/22/14 63.0 3.20 3.75
TGT 140822P00063500 P 08/22/14 63.5 3.65 4.20
TGT 140822P00064000 P 08/22/14 64.0 4.10 4.70
TGT 140822P00064500 P 08/22/14 64.5 4.55 5.20
TGT 140822P00065000 P 08/22/14 65.0 5.00 5.65
TGT 140822P00065500 P 08/22/14 65.5 5.50 6.15
TGT 140822P00066000 P 08/22/14 66.0 6.00 6.65
TGT 140822P00067000 P 08/22/14 67.0 6.95 7.60
TGT 140829C00051000 C 08/29/14 51.0 8.90 9.65
TGT 140829C00052000 C 08/29/14 52.0 7.95 8.65
TGT 140829C00053000 C 08/29/14 53.0 6.95 7.65
TGT 140829C00053500 C 08/29/14 53.5 6.45 7.15
TGT 140829C00054000 C 08/29/14 54.0 5.95 6.65
TGT 140829C00054500 C 08/29/14 54.5 5.50 6.15
TGT 140829C00055000 C 08/29/14 55.0 5.00 5.70
TGT 140829C00055500 C 08/29/14 55.5 4.50 5.20
TGT 140829C00056000 C 08/29/14 56.0 4.05 4.70
TGT 140829C00056500 C 08/29/14 56.5 3.60 4.25
TGT 140829C00057000 C 08/29/14 57.0 3.15 3.55
TGT 140829C00057500 C 08/29/14 57.5 2.89 3.10
TGT 140829C00058000 C 08/29/14 58.0 2.49 2.68
TGT 140829C00058500 C 08/29/14 58.5 2.11 2.29
TGT 140829C00059000 C 08/29/14 59.0 1.76 1.94
TGT 140829C00059500 C 08/29/14 59.5 1.51 1.57
TGT 140829C00060000 C 08/29/14 60.0 1.23 1.28
TGT 140829C00060500 C 08/29/14 60.5 0.99 1.03
TGT 140829C00061000 C 08/29/14 61.0 0.79 0.81
TGT 140829C00061500 C 08/29/14 61.5 0.62 0.64
TGT 140829C00062000 C 08/29/14 62.0 0.43 0.53
TGT 140829C00062500 C 08/29/14 62.5 0.32 0.41
TGT 140829C00063000 C 08/29/14 63.0 0.24 0.32
TGT 140829C00063500 C 08/29/14 63.5 0.18 0.27
TGT 140829C00064000 C 08/29/14 64.0 0.13 0.22
TGT 140829C00064500 C 08/29/14 64.5 0.10 0.18
TGT 140829C00065000 C 08/29/14 65.0 0.08 0.15
TGT 140829C00065500 C 08/29/14 65.5 0.06 0.13
TGT 140829C00066000 C 08/29/14 66.0 0.04 0.11
TGT 140829C00066500 C 08/29/14 66.5 0.03 0.09
TGT 140829C00067000 C 08/29/14 67.0 0.02 0.08
TGT 140829C00067500 C 08/29/14 67.5 0.02 0.07
TGT 140829P00051000 P 08/29/14 51.0 0.03 0.10
TGT 140829P00052000 P 08/29/14 52.0 0.04 0.11
TGT 140829P00053000 P 08/29/14 53.0 0.05 0.14
TGT 140829P00053500 P 08/29/14 53.5 0.07 0.16
TGT 140829P00054000 P 08/29/14 54.0 0.08 0.18
TGT 140829P00054500 P 08/29/14 54.5 0.11 0.20
TGT 140829P00055000 P 08/29/14 55.0 0.14 0.23
TGT 140829P00055500 P 08/29/14 55.5 0.18 0.28
TGT 140829P00056000 P 08/29/14 56.0 0.24 0.32
TGT 140829P00056500 P 08/29/14 56.5 0.30 0.40
TGT 140829P00057000 P 08/29/14 57.0 0.38 0.45
TGT 140829P00057500 P 08/29/14 57.5 0.50 0.55
TGT 140829P00058000 P 08/29/14 58.0 0.61 0.67
TGT 140829P00058500 P 08/29/14 58.5 0.77 0.81
TGT 140829P00059000 P 08/29/14 59.0 0.93 1.01
TGT 140829P00059500 P 08/29/14 59.5 1.11 1.19
TGT 140829P00060000 P 08/29/14 60.0 1.38 1.48
TGT 140829P00060500 P 08/29/14 60.5 1.61 1.76
TGT 140829P00061000 P 08/29/14 61.0 1.90 2.08
TGT 140829P00061500 P 08/29/14 61.5 2.24 2.43
TGT 140829P00062000 P 08/29/14 62.0 2.61 2.81
TGT 140829P00062500 P 08/29/14 62.5 3.00 3.20
TGT 140829P00063000 P 08/29/14 63.0 3.45 3.65
TGT 140829P00063500 P 08/29/14 63.5 3.65 4.10
TGT 140829P00064000 P 08/29/14 64.0 4.10 4.70
TGT 140829P00064500 P 08/29/14 64.5 4.50 5.20
TGT 140829P00065000 P 08/29/14 65.0 5.00 5.65
TGT 140829P00065500 P 08/29/14 65.5 5.50 6.15
TGT 140829P00066000 P 08/29/14 66.0 5.95 6.65
TGT 140829P00066500 P 08/29/14 66.5 6.45 7.15
TGT 140829P00067000 P 08/29/14 67.0 6.90 7.60
TGT 140829P00067500 P 08/29/14 67.5 7.45 8.10
TGT 140905C00051000 C 09/05/14 51.0 8.95 9.65
TGT 140905C00052000 C 09/05/14 52.0 7.85 8.65
TGT 140905C00052500 C 09/05/14 52.5 7.45 8.15
TGT 140905C00053000 C 09/05/14 53.0 6.90 7.65
TGT 140905C00053500 C 09/05/14 53.5 6.45 7.15
TGT 140905C00054000 C 09/05/14 54.0 6.00 6.65
TGT 140905C00054500 C 09/05/14 54.5 5.50 6.20
TGT 140905C00055000 C 09/05/14 55.0 5.05 5.70
TGT 140905C00055500 C 09/05/14 55.5 4.55 5.20
TGT 140905C00056000 C 09/05/14 56.0 4.10 4.75
TGT 140905C00056500 C 09/05/14 56.5 3.65 4.25
TGT 140905C00057000 C 09/05/14 57.0 3.20 3.80
TGT 140905C00057500 C 09/05/14 57.5 2.95 3.15
TGT 140905C00058000 C 09/05/14 58.0 2.54 2.72
TGT 140905C00058500 C 09/05/14 58.5 2.16 2.33
TGT 140905C00059000 C 09/05/14 59.0 1.83 1.99
TGT 140905C00059500 C 09/05/14 59.5 1.52 1.67
TGT 140905C00060000 C 09/05/14 60.0 1.29 1.33
TGT 140905C00060500 C 09/05/14 60.5 0.99 1.11
TGT 140905C00061000 C 09/05/14 61.0 0.78 0.89
TGT 140905C00061500 C 09/05/14 61.5 0.62 0.71
TGT 140905C00062000 C 09/05/14 62.0 0.47 0.59
TGT 140905C00062500 C 09/05/14 62.5 0.36 0.47
TGT 140905C00063000 C 09/05/14 63.0 0.27 0.38
TGT 140905C00063500 C 09/05/14 63.5 0.21 0.31
TGT 140905C00064000 C 09/05/14 64.0 0.16 0.26
TGT 140905C00064500 C 09/05/14 64.5 0.12 0.21
TGT 140905C00065000 C 09/05/14 65.0 0.09 0.17
TGT 140905C00065500 C 09/05/14 65.5 0.07 0.14
TGT 140905C00066000 C 09/05/14 66.0 0.05 0.12
TGT 140905C00066500 C 09/05/14 66.5 0.04 0.10
TGT 140905C00067000 C 09/05/14 67.0 0.03 0.09
TGT 140905P00051000 P 09/05/14 51.0 0.03 0.11
TGT 140905P00052000 P 09/05/14 52.0 0.04 0.13
TGT 140905P00052500 P 09/05/14 52.5 0.05 0.14
TGT 140905P00053000 P 09/05/14 53.0 0.06 0.15
TGT 140905P00053500 P 09/05/14 53.5 0.08 0.17
TGT 140905P00054000 P 09/05/14 54.0 0.10 0.19
TGT 140905P00054500 P 09/05/14 54.5 0.14 0.23
TGT 140905P00055000 P 09/05/14 55.0 0.17 0.26
TGT 140905P00055500 P 09/05/14 55.5 0.21 0.30
TGT 140905P00056000 P 09/05/14 56.0 0.27 0.36
TGT 140905P00056500 P 09/05/14 56.5 0.34 0.44
TGT 140905P00057000 P 09/05/14 57.0 0.45 0.50
TGT 140905P00057500 P 09/05/14 57.5 0.55 0.61
TGT 140905P00058000 P 09/05/14 58.0 0.66 0.74
TGT 140905P00058500 P 09/05/14 58.5 0.79 0.91
TGT 140905P00059000 P 09/05/14 59.0 0.95 1.08
TGT 140905P00059500 P 09/05/14 59.5 1.20 1.29
TGT 140905P00060000 P 09/05/14 60.0 1.45 1.53
TGT 140905P00060500 P 09/05/14 60.5 1.66 1.83
TGT 140905P00061000 P 09/05/14 61.0 1.96 2.14
TGT 140905P00061500 P 09/05/14 61.5 2.29 2.49
TGT 140905P00062000 P 09/05/14 62.0 2.65 2.86
TGT 140905P00062500 P 09/05/14 62.5 3.05 3.25
TGT 140905P00063000 P 09/05/14 63.0 3.50 3.70
TGT 140905P00063500 P 09/05/14 63.5 3.80 4.30
TGT 140905P00064000 P 09/05/14 64.0 4.20 4.75
TGT 140905P00064500 P 09/05/14 64.5 4.70 5.20
TGT 140905P00065000 P 09/05/14 65.0 5.15 5.70
TGT 140905P00065500 P 09/05/14 65.5 5.50 6.15
TGT 140905P00066000 P 09/05/14 66.0 6.00 6.65
TGT 140905P00066500 P 09/05/14 66.5 6.45 7.15
TGT 140905P00067000 P 09/05/14 67.0 6.90 7.65
TGT 140920C00050000 C 09/20/14 50.0 9.95 10.85
TGT 140920C00052500 C 09/20/14 52.5 7.45 8.15
TGT 140920C00055000 C 09/20/14 55.0 5.05 5.70
TGT 140920C00057500 C 09/20/14 57.5 3.00 3.20
TGT 140920C00060000 C 09/20/14 60.0 1.44 1.47
TGT 140920C00062500 C 09/20/14 62.5 0.52 0.54
TGT 140920C00065000 C 09/20/14 65.0 0.15 0.19
TGT 140920C00067500 C 09/20/14 67.5 0.04 0.09
TGT 140920C00070000 C 09/20/14 70.0 0.01 0.05
TGT 140920C00075000 C 09/20/14 75.0 0.00 0.03
TGT 140920C00080000 C 09/20/14 80.0 0.00 0.02
TGT 140920C00085000 C 09/20/14 85.0 0.00 0.02
TGT 140920C00090000 C 09/20/14 90.0 0.00 0.02
TGT 140920P00050000 P 09/20/14 50.0 0.04 0.10
TGT 140920P00052500 P 09/20/14 52.5 0.10 0.15
TGT 140920P00055000 P 09/20/14 55.0 0.26 0.30
TGT 140920P00057500 P 09/20/14 57.5 0.68 0.71
TGT 140920P00060000 P 09/20/14 60.0 1.61 1.64
TGT 140920P00062500 P 09/20/14 62.5 3.15 3.30
TGT 140920P00065000 P 09/20/14 65.0 5.20 5.70
TGT 140920P00067500 P 09/20/14 67.5 7.45 8.15
TGT 140920P00070000 P 09/20/14 70.0 9.75 10.60
TGT 140920P00075000 P 09/20/14 75.0 14.75 15.75
TGT 140920P00080000 P 09/20/14 80.0 18.65 20.80
TGT 140920P00085000 P 09/20/14 85.0 23.65 25.90
TGT 140920P00090000 P 09/20/14 90.0 29.65 30.65
TGT 141018C00045000 C 10/18/14 45.0 14.80 15.75
TGT 141018C00050000 C 10/18/14 50.0 9.95 10.85
TGT 141018C00052500 C 10/18/14 52.5 7.50 8.15
TGT 141018C00055000 C 10/18/14 55.0 5.15 5.65
TGT 141018C00057500 C 10/18/14 57.5 3.20 3.40
TGT 141018C00060000 C 10/18/14 60.0 1.73 1.77
TGT 141018C00062500 C 10/18/14 62.5 0.75 0.79
TGT 141018C00065000 C 10/18/14 65.0 0.29 0.31
TGT 141018C00067500 C 10/18/14 67.5 0.10 0.15
TGT 141018C00070000 C 10/18/14 70.0 0.02 0.08
TGT 141018C00075000 C 10/18/14 75.0 0.00 0.04
TGT 141018P00045000 P 10/18/14 45.0 0.03 0.07
TGT 141018P00050000 P 10/18/14 50.0 0.10 0.15
TGT 141018P00052500 P 10/18/14 52.5 0.20 0.23
TGT 141018P00055000 P 10/18/14 55.0 0.43 0.47
TGT 141018P00057500 P 10/18/14 57.5 0.92 0.97
TGT 141018P00060000 P 10/18/14 60.0 1.90 1.95
TGT 141018P00062500 P 10/18/14 62.5 3.40 3.50
TGT 141018P00065000 P 10/18/14 65.0 5.20 5.80
TGT 141018P00067500 P 10/18/14 67.5 7.45 8.15
TGT 141018P00070000 P 10/18/14 70.0 9.95 10.60
TGT 141018P00075000 P 10/18/14 75.0 14.75 15.60
TGT 150117C00030000 C 01/17/15 30.0 29.85 30.85
TGT 150117C00035000 C 01/17/15 35.0 24.85 25.85
TGT 150117C00040000 C 01/17/15 40.0 19.70 20.75
TGT 150117C00045000 C 01/17/15 45.0 14.95 15.75
TGT 150117C00050000 C 01/17/15 50.0 10.00 10.55
TGT 150117C00052500 C 01/17/15 52.5 7.65 8.15
TGT 150117C00055000 C 01/17/15 55.0 5.65 5.85
TGT 150117C00057500 C 01/17/15 57.5 3.90 4.00
TGT 150117C00060000 C 01/17/15 60.0 2.50 2.55
TGT 150117C00062500 C 01/17/15 62.5 1.46 1.51
TGT 150117C00065000 C 01/17/15 65.0 0.80 0.84
TGT 150117C00067500 C 01/17/15 67.5 0.41 0.46
TGT 150117C00070000 C 01/17/15 70.0 0.22 0.26
TGT 150117C00072500 C 01/17/15 72.5 0.13 0.16
TGT 150117C00075000 C 01/17/15 75.0 0.04 0.10
TGT 150117C00077500 C 01/17/15 77.5 0.03 0.07
TGT 150117C00080000 C 01/17/15 80.0 0.02 0.06
TGT 150117C00085000 C 01/17/15 85.0 0.01 0.04
TGT 150117C00090000 C 01/17/15 90.0 0.00 0.03
TGT 150117C00095000 C 01/17/15 95.0 0.00 0.02
TGT 150117C00100000 C 01/17/15 100.0 0.00 0.03
TGT 150117P00030000 P 01/17/15 30.0 0.01 0.04
TGT 150117P00035000 P 01/17/15 35.0 0.03 0.08
TGT 150117P00040000 P 01/17/15 40.0 0.07 0.12
TGT 150117P00045000 P 01/17/15 45.0 0.16 0.19
TGT 150117P00050000 P 01/17/15 50.0 0.41 0.47
TGT 150117P00052500 P 01/17/15 52.5 0.70 0.73
TGT 150117P00055000 P 01/17/15 55.0 1.18 1.22
TGT 150117P00057500 P 01/17/15 57.5 1.93 1.97
TGT 150117P00060000 P 01/17/15 60.0 3.00 3.15
TGT 150117P00062500 P 01/17/15 62.5 4.50 4.65
TGT 150117P00065000 P 01/17/15 65.0 6.35 6.50
TGT 150117P00067500 P 01/17/15 67.5 8.25 8.85
TGT 150117P00070000 P 01/17/15 70.0 10.40 11.20
TGT 150117P00072500 P 01/17/15 72.5 12.80 14.05
TGT 150117P00075000 P 01/17/15 75.0 15.25 16.50
TGT 150117P00077500 P 01/17/15 77.5 17.70 19.00
TGT 150117P00080000 P 01/17/15 80.0 20.10 21.05
TGT 150117P00085000 P 01/17/15 85.0 25.05 26.05
TGT 150117P00090000 P 01/17/15 90.0 30.05 31.05
TGT 150117P00095000 P 01/17/15 95.0 35.05 36.05
TGT 150117P00100000 P 01/17/15 100.0 39.05 41.05
TGT 160115C00030000 C 01/15/16 30.0 29.35 31.35
TGT 160115C00033000 C 01/15/16 33.0 23.00 28.00
TGT 160115C00035000 C 01/15/16 35.0 24.35 26.35
TGT 160115C00038000 C 01/15/16 38.0 19.85 24.85
TGT 160115C00040000 C 01/15/16 40.0 19.55 21.15
TGT 160115C00043000 C 01/15/16 43.0 13.00 18.00
TGT 160115C00045000 C 01/15/16 45.0 14.70 15.80
TGT 160115C00048000 C 01/15/16 48.0 10.00 15.00
TGT 160115C00050000 C 01/15/16 50.0 10.60 10.85
TGT 160115C00052500 C 01/15/16 52.5 8.70 9.00
TGT 160115C00055000 C 01/15/16 55.0 7.10 7.25
TGT 160115C00057500 C 01/15/16 57.5 5.60 5.75
TGT 160115C00060000 C 01/15/16 60.0 4.40 4.50
TGT 160115C00062500 C 01/15/16 62.5 3.35 3.50
TGT 160115C00065000 C 01/15/16 65.0 2.57 2.67
TGT 160115C00067500 C 01/15/16 67.5 1.93 2.02
TGT 160115C00070000 C 01/15/16 70.0 1.45 1.52
TGT 160115C00072500 C 01/15/16 72.5 1.07 1.14
TGT 160115C00075000 C 01/15/16 75.0 0.80 0.86
TGT 160115C00080000 C 01/15/16 80.0 0.45 0.50
TGT 160115C00085000 C 01/15/16 85.0 0.26 0.32
TGT 160115C00090000 C 01/15/16 90.0 0.15 0.22
TGT 160115C00095000 C 01/15/16 95.0 0.08 0.15
TGT 160115P00030000 P 01/15/16 30.0 0.18 0.26
TGT 160115P00033000 P 01/15/16 33.0 0.00 3.55
TGT 160115P00035000 P 01/15/16 35.0 0.35 0.43
TGT 160115P00038000 P 01/15/16 38.0 0.00 5.00
TGT 160115P00040000 P 01/15/16 40.0 0.67 0.74
TGT 160115P00043000 P 01/15/16 43.0 0.00 1.05
TGT 160115P00045000 P 01/15/16 45.0 1.25 1.32
TGT 160115P00048000 P 01/15/16 48.0 0.51 5.40
TGT 160115P00050000 P 01/15/16 50.0 2.27 2.36
TGT 160115P00052500 P 01/15/16 52.5 3.00 3.15
TGT 160115P00055000 P 01/15/16 55.0 3.90 4.00
TGT 160115P00057500 P 01/15/16 57.5 5.05 5.20
TGT 160115P00060000 P 01/15/16 60.0 6.40 6.55
TGT 160115P00062500 P 01/15/16 62.5 7.90 8.10
TGT 160115P00065000 P 01/15/16 65.0 9.60 9.80
TGT 160115P00067500 P 01/15/16 67.5 11.50 11.70
TGT 160115P00070000 P 01/15/16 70.0 13.35 13.70
TGT 160115P00072500 P 01/15/16 72.5 14.80 16.30
TGT 160115P00075000 P 01/15/16 75.0 17.00 18.50
TGT 160115P00080000 P 01/15/16 80.0 21.45 23.35
TGT 160115P00085000 P 01/15/16 85.0 26.20 28.15
TGT 160115P00090000 P 01/15/16 90.0 30.65 33.75
TGT 160115P00095000 P 01/15/16 95.0 36.00 37.90

OPRA data is delayed 15 minutes.