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 (2014-05-02)Premium Content

Target Corp (TGT)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGT 140725C00045000 C 07/25/14 45.0 12.95 15.25
TGT 140725C00048000 C 07/25/14 48.0 11.05 12.05
TGT 140725C00049000 C 07/25/14 49.0 9.70 11.35
TGT 140725C00049500 C 07/25/14 49.5 8.30 10.70
TGT 140725C00050000 C 07/25/14 50.0 8.95 9.80
TGT 140725C00050500 C 07/25/14 50.5 8.50 9.20
TGT 140725C00051000 C 07/25/14 51.0 8.10 8.60
TGT 140725C00051500 C 07/25/14 51.5 7.60 8.10
TGT 140725C00052000 C 07/25/14 52.0 7.10 7.55
TGT 140725C00052500 C 07/25/14 52.5 6.60 7.05
TGT 140725C00053000 C 07/25/14 53.0 6.10 6.55
TGT 140725C00053500 C 07/25/14 53.5 5.60 6.15
TGT 140725C00054000 C 07/25/14 54.0 5.10 5.55
TGT 140725C00054500 C 07/25/14 54.5 4.60 5.05
TGT 140725C00055000 C 07/25/14 55.0 4.10 4.55
TGT 140725C00055500 C 07/25/14 55.5 3.60 4.05
TGT 140725C00056000 C 07/25/14 56.0 3.10 3.50
TGT 140725C00056500 C 07/25/14 56.5 2.62 2.97
TGT 140725C00057000 C 07/25/14 57.0 2.14 2.47
TGT 140725C00057500 C 07/25/14 57.5 1.65 1.97
TGT 140725C00058000 C 07/25/14 58.0 1.36 1.49
TGT 140725C00058500 C 07/25/14 58.5 0.89 1.02
TGT 140725C00059000 C 07/25/14 59.0 0.52 0.57
TGT 140725C00059500 C 07/25/14 59.5 0.24 0.27
TGT 140725C00060000 C 07/25/14 60.0 0.08 0.12
TGT 140725C00060500 C 07/25/14 60.5 0.02 0.05
TGT 140725C00061000 C 07/25/14 61.0 0.00 0.06
TGT 140725C00061500 C 07/25/14 61.5 0.00 0.05
TGT 140725C00062000 C 07/25/14 62.0 0.00 0.05
TGT 140725C00062500 C 07/25/14 62.5 0.00 0.05
TGT 140725C00063000 C 07/25/14 63.0 0.00 0.05
TGT 140725C00063500 C 07/25/14 63.5 0.00 0.05
TGT 140725C00064000 C 07/25/14 64.0 0.00 0.04
TGT 140725C00064500 C 07/25/14 64.5 0.00 0.04
TGT 140725C00065000 C 07/25/14 65.0 0.00 0.04
TGT 140725C00065500 C 07/25/14 65.5 0.00 0.04
TGT 140725C00066000 C 07/25/14 66.0 0.00 0.04
TGT 140725C00066500 C 07/25/14 66.5 0.00 0.04
TGT 140725C00067000 C 07/25/14 67.0 0.00 0.04
TGT 140725C00067500 C 07/25/14 67.5 0.00 0.04
TGT 140725C00068000 C 07/25/14 68.0 0.00 0.04
TGT 140725C00070000 C 07/25/14 70.0 0.00 0.04
TGT 140725C00072500 C 07/25/14 72.5 0.00 0.04
TGT 140725C00075000 C 07/25/14 75.0 0.00 0.04
TGT 140725P00045000 P 07/25/14 45.0 0.00 0.04
TGT 140725P00048000 P 07/25/14 48.0 0.00 0.04
TGT 140725P00049000 P 07/25/14 49.0 0.00 0.04
TGT 140725P00049500 P 07/25/14 49.5 0.00 0.04
TGT 140725P00050000 P 07/25/14 50.0 0.00 0.04
TGT 140725P00050500 P 07/25/14 50.5 0.00 0.04
TGT 140725P00051000 P 07/25/14 51.0 0.00 0.04
TGT 140725P00051500 P 07/25/14 51.5 0.00 0.05
TGT 140725P00052000 P 07/25/14 52.0 0.00 0.05
TGT 140725P00052500 P 07/25/14 52.5 0.00 0.06
TGT 140725P00053000 P 07/25/14 53.0 0.00 0.07
TGT 140725P00053500 P 07/25/14 53.5 0.00 0.07
TGT 140725P00054000 P 07/25/14 54.0 0.00 0.08
TGT 140725P00054500 P 07/25/14 54.5 0.00 0.08
TGT 140725P00055000 P 07/25/14 55.0 0.00 0.07
TGT 140725P00055500 P 07/25/14 55.5 0.00 0.07
TGT 140725P00056000 P 07/25/14 56.0 0.00 0.06
TGT 140725P00056500 P 07/25/14 56.5 0.00 0.06
TGT 140725P00057000 P 07/25/14 57.0 0.00 0.02
TGT 140725P00057500 P 07/25/14 57.5 0.01 0.05
TGT 140725P00058000 P 07/25/14 58.0 0.02 0.05
TGT 140725P00058500 P 07/25/14 58.5 0.06 0.09
TGT 140725P00059000 P 07/25/14 59.0 0.14 0.19
TGT 140725P00059500 P 07/25/14 59.5 0.35 0.41
TGT 140725P00060000 P 07/25/14 60.0 0.66 0.86
TGT 140725P00060500 P 07/25/14 60.5 1.01 1.41
TGT 140725P00061000 P 07/25/14 61.0 1.49 1.75
TGT 140725P00061500 P 07/25/14 61.5 1.96 2.38
TGT 140725P00062000 P 07/25/14 62.0 2.45 2.88
TGT 140725P00062500 P 07/25/14 62.5 2.95 3.40
TGT 140725P00063000 P 07/25/14 63.0 3.45 3.90
TGT 140725P00063500 P 07/25/14 63.5 3.90 4.40
TGT 140725P00064000 P 07/25/14 64.0 4.40 4.90
TGT 140725P00064500 P 07/25/14 64.5 4.90 5.40
TGT 140725P00065000 P 07/25/14 65.0 5.15 5.90
TGT 140725P00065500 P 07/25/14 65.5 5.90 6.40
TGT 140725P00066000 P 07/25/14 66.0 6.35 6.95
TGT 140725P00066500 P 07/25/14 66.5 6.90 7.40
TGT 140725P00067000 P 07/25/14 67.0 7.35 7.90
TGT 140725P00067500 P 07/25/14 67.5 7.85 8.40
TGT 140725P00068000 P 07/25/14 68.0 8.30 8.90
TGT 140725P00070000 P 07/25/14 70.0 9.10 12.05
TGT 140725P00072500 P 07/25/14 72.5 12.25 13.35
TGT 140725P00075000 P 07/25/14 75.0 13.90 16.15
TGT 140801C00048000 C 08/01/14 48.0 10.85 11.55
TGT 140801C00049000 C 08/01/14 49.0 9.85 10.50
TGT 140801C00049500 C 08/01/14 49.5 9.60 10.20
TGT 140801C00050000 C 08/01/14 50.0 9.10 9.70
TGT 140801C00050500 C 08/01/14 50.5 8.60 9.15
TGT 140801C00051000 C 08/01/14 51.0 8.10 8.60
TGT 140801C00051500 C 08/01/14 51.5 7.60 8.10
TGT 140801C00052000 C 08/01/14 52.0 7.10 7.55
TGT 140801C00052500 C 08/01/14 52.5 6.60 7.05
TGT 140801C00053000 C 08/01/14 53.0 6.10 6.55
TGT 140801C00053500 C 08/01/14 53.5 5.60 6.05
TGT 140801C00054000 C 08/01/14 54.0 5.10 5.60
TGT 140801C00054500 C 08/01/14 54.5 4.60 5.10
TGT 140801C00055000 C 08/01/14 55.0 4.15 4.60
TGT 140801C00055500 C 08/01/14 55.5 3.65 4.10
TGT 140801C00056000 C 08/01/14 56.0 3.15 3.65
TGT 140801C00056500 C 08/01/14 56.5 2.68 3.00
TGT 140801C00057000 C 08/01/14 57.0 2.19 2.51
TGT 140801C00057500 C 08/01/14 57.5 1.73 2.02
TGT 140801C00058000 C 08/01/14 58.0 1.45 1.53
TGT 140801C00058500 C 08/01/14 58.5 1.06 1.14
TGT 140801C00059000 C 08/01/14 59.0 0.71 0.80
TGT 140801C00059500 C 08/01/14 59.5 0.44 0.48
TGT 140801C00060000 C 08/01/14 60.0 0.24 0.30
TGT 140801C00060500 C 08/01/14 60.5 0.12 0.17
TGT 140801C00061000 C 08/01/14 61.0 0.06 0.11
TGT 140801C00061500 C 08/01/14 61.5 0.03 0.07
TGT 140801C00062000 C 08/01/14 62.0 0.01 0.04
TGT 140801C00062500 C 08/01/14 62.5 0.00 0.04
TGT 140801C00063000 C 08/01/14 63.0 0.00 0.03
TGT 140801C00063500 C 08/01/14 63.5 0.00 0.03
TGT 140801C00064000 C 08/01/14 64.0 0.00 0.03
TGT 140801C00064500 C 08/01/14 64.5 0.00 0.03
TGT 140801C00065000 C 08/01/14 65.0 0.00 0.03
TGT 140801C00066000 C 08/01/14 66.0 0.00 0.03
TGT 140801C00067000 C 08/01/14 67.0 0.00 0.02
TGT 140801C00068000 C 08/01/14 68.0 0.00 0.02
TGT 140801C00070000 C 08/01/14 70.0 0.00 0.02
TGT 140801P00048000 P 08/01/14 48.0 0.00 0.02
TGT 140801P00049000 P 08/01/14 49.0 0.00 0.02
TGT 140801P00049500 P 08/01/14 49.5 0.00 0.02
TGT 140801P00050000 P 08/01/14 50.0 0.00 0.02
TGT 140801P00050500 P 08/01/14 50.5 0.00 0.03
TGT 140801P00051000 P 08/01/14 51.0 0.00 0.03
TGT 140801P00051500 P 08/01/14 51.5 0.00 0.03
TGT 140801P00052000 P 08/01/14 52.0 0.00 0.03
TGT 140801P00052500 P 08/01/14 52.5 0.00 0.04
TGT 140801P00053000 P 08/01/14 53.0 0.00 0.04
TGT 140801P00053500 P 08/01/14 53.5 0.00 0.04
TGT 140801P00054000 P 08/01/14 54.0 0.00 0.04
TGT 140801P00054500 P 08/01/14 54.5 0.00 0.05
TGT 140801P00055000 P 08/01/14 55.0 0.01 0.05
TGT 140801P00055500 P 08/01/14 55.5 0.01 0.05
TGT 140801P00056000 P 08/01/14 56.0 0.01 0.06
TGT 140801P00056500 P 08/01/14 56.5 0.01 0.08
TGT 140801P00057000 P 08/01/14 57.0 0.05 0.10
TGT 140801P00057500 P 08/01/14 57.5 0.07 0.10
TGT 140801P00058000 P 08/01/14 58.0 0.11 0.18
TGT 140801P00058500 P 08/01/14 58.5 0.20 0.23
TGT 140801P00059000 P 08/01/14 59.0 0.34 0.38
TGT 140801P00059500 P 08/01/14 59.5 0.56 0.61
TGT 140801P00060000 P 08/01/14 60.0 0.85 0.92
TGT 140801P00060500 P 08/01/14 60.5 1.24 1.33
TGT 140801P00061000 P 08/01/14 61.0 1.60 1.94
TGT 140801P00061500 P 08/01/14 61.5 2.00 2.41
TGT 140801P00062000 P 08/01/14 62.0 2.48 2.90
TGT 140801P00062500 P 08/01/14 62.5 2.95 3.40
TGT 140801P00063000 P 08/01/14 63.0 3.45 3.90
TGT 140801P00063500 P 08/01/14 63.5 3.95 4.40
TGT 140801P00064000 P 08/01/14 64.0 4.45 4.90
TGT 140801P00064500 P 08/01/14 64.5 4.85 5.45
TGT 140801P00065000 P 08/01/14 65.0 5.40 5.90
TGT 140801P00066000 P 08/01/14 66.0 6.30 6.95
TGT 140801P00067000 P 08/01/14 67.0 7.30 7.95
TGT 140801P00068000 P 08/01/14 68.0 8.10 8.90
TGT 140801P00070000 P 08/01/14 70.0 9.70 11.00
TGT 140808C00050000 C 08/08/14 50.0 9.10 9.70
TGT 140808C00051000 C 08/08/14 51.0 8.10 8.70
TGT 140808C00051500 C 08/08/14 51.5 7.60 8.20
TGT 140808C00052000 C 08/08/14 52.0 7.10 7.70
TGT 140808C00052500 C 08/08/14 52.5 6.65 7.20
TGT 140808C00053000 C 08/08/14 53.0 6.15 6.70
TGT 140808C00053500 C 08/08/14 53.5 5.65 6.20
TGT 140808C00054000 C 08/08/14 54.0 5.15 5.75
TGT 140808C00054500 C 08/08/14 54.5 4.65 5.20
TGT 140808C00055000 C 08/08/14 55.0 4.15 4.70
TGT 140808C00055500 C 08/08/14 55.5 3.65 4.20
TGT 140808C00056000 C 08/08/14 56.0 3.20 3.55
TGT 140808C00056500 C 08/08/14 56.5 2.71 3.05
TGT 140808C00057000 C 08/08/14 57.0 2.26 2.57
TGT 140808C00057500 C 08/08/14 57.5 1.97 2.10
TGT 140808C00058000 C 08/08/14 58.0 1.58 1.67
TGT 140808C00058500 C 08/08/14 58.5 1.19 1.28
TGT 140808C00059000 C 08/08/14 59.0 0.86 0.90
TGT 140808C00059500 C 08/08/14 59.5 0.59 0.62
TGT 140808C00060000 C 08/08/14 60.0 0.38 0.44
TGT 140808C00060500 C 08/08/14 60.5 0.21 0.29
TGT 140808C00061000 C 08/08/14 61.0 0.12 0.18
TGT 140808C00061500 C 08/08/14 61.5 0.07 0.13
TGT 140808C00062000 C 08/08/14 62.0 0.04 0.09
TGT 140808C00062500 C 08/08/14 62.5 0.02 0.06
TGT 140808C00063000 C 08/08/14 63.0 0.01 0.04
TGT 140808C00063500 C 08/08/14 63.5 0.01 0.04
TGT 140808C00064000 C 08/08/14 64.0 0.00 0.04
TGT 140808C00064500 C 08/08/14 64.5 0.00 0.04
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 0.04
TGT 140808P00051000 P 08/08/14 51.0 0.00 0.04
TGT 140808P00051500 P 08/08/14 51.5 0.00 0.05
TGT 140808P00052000 P 08/08/14 52.0 0.00 0.05
TGT 140808P00052500 P 08/08/14 52.5 0.00 0.05
TGT 140808P00053000 P 08/08/14 53.0 0.00 0.05
TGT 140808P00053500 P 08/08/14 53.5 0.02 0.05
TGT 140808P00054000 P 08/08/14 54.0 0.01 0.06
TGT 140808P00054500 P 08/08/14 54.5 0.01 0.07
TGT 140808P00055000 P 08/08/14 55.0 0.01 0.08
TGT 140808P00055500 P 08/08/14 55.5 0.02 0.09
TGT 140808P00056000 P 08/08/14 56.0 0.04 0.10
TGT 140808P00056500 P 08/08/14 56.5 0.06 0.13
TGT 140808P00057000 P 08/08/14 57.0 0.09 0.14
TGT 140808P00057500 P 08/08/14 57.5 0.14 0.17
TGT 140808P00058000 P 08/08/14 58.0 0.21 0.24
TGT 140808P00058500 P 08/08/14 58.5 0.32 0.36
TGT 140808P00059000 P 08/08/14 59.0 0.49 0.51
TGT 140808P00059500 P 08/08/14 59.5 0.70 0.74
TGT 140808P00060000 P 08/08/14 60.0 0.97 1.04
TGT 140808P00060500 P 08/08/14 60.5 1.31 1.40
TGT 140808P00061000 P 08/08/14 61.0 1.69 1.85
TGT 140808P00061500 P 08/08/14 61.5 2.07 2.45
TGT 140808P00062000 P 08/08/14 62.0 2.44 2.93
TGT 140808P00062500 P 08/08/14 62.5 3.00 3.40
TGT 140808P00063000 P 08/08/14 63.0 3.40 3.90
TGT 140808P00063500 P 08/08/14 63.5 3.90 4.40
TGT 140808P00064000 P 08/08/14 64.0 4.40 4.90
TGT 140808P00064500 P 08/08/14 64.5 4.90 5.40
TGT 140808P00065000 P 08/08/14 65.0 5.35 5.90
TGT 140808P00065500 P 08/08/14 65.5 5.60 6.40
TGT 140808P00066000 P 08/08/14 66.0 6.30 6.90
TGT 140808P00066500 P 08/08/14 66.5 6.65 7.50
TGT 140808P00067000 P 08/08/14 67.0 7.10 8.00
TGT 140816C00050000 C 08/16/14 50.0 9.15 9.60
TGT 140816C00052500 C 08/16/14 52.5 6.65 7.10
TGT 140816C00055000 C 08/16/14 55.0 4.20 4.65
TGT 140816C00055500 C 08/16/14 55.5 3.70 4.15
TGT 140816C00056000 C 08/16/14 56.0 3.20 3.65
TGT 140816C00056500 C 08/16/14 56.5 2.77 3.20
TGT 140816C00057000 C 08/16/14 57.0 2.33 2.68
TGT 140816C00057500 C 08/16/14 57.5 2.06 2.14
TGT 140816C00058000 C 08/16/14 58.0 1.67 1.73
TGT 140816C00058500 C 08/16/14 58.5 1.31 1.39
TGT 140816C00059000 C 08/16/14 59.0 0.99 1.06
TGT 140816C00059500 C 08/16/14 59.5 0.72 0.78
TGT 140816C00060000 C 08/16/14 60.0 0.51 0.53
TGT 140816C00060500 C 08/16/14 60.5 0.34 0.37
TGT 140816C00061000 C 08/16/14 61.0 0.22 0.25
TGT 140816C00061500 C 08/16/14 61.5 0.14 0.18
TGT 140816C00062000 C 08/16/14 62.0 0.09 0.13
TGT 140816C00062500 C 08/16/14 62.5 0.05 0.10
TGT 140816C00063000 C 08/16/14 63.0 0.03 0.07
TGT 140816C00063500 C 08/16/14 63.5 0.02 0.05
TGT 140816C00064000 C 08/16/14 64.0 0.01 0.05
TGT 140816C00064500 C 08/16/14 64.5 0.01 0.04
TGT 140816C00065000 C 08/16/14 65.0 0.00 0.03
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 0.01 0.04
TGT 140816P00052500 P 08/16/14 52.5 0.02 0.06
TGT 140816P00055000 P 08/16/14 55.0 0.05 0.08
TGT 140816P00055500 P 08/16/14 55.5 0.06 0.11
TGT 140816P00056000 P 08/16/14 56.0 0.08 0.13
TGT 140816P00056500 P 08/16/14 56.5 0.11 0.16
TGT 140816P00057000 P 08/16/14 57.0 0.15 0.18
TGT 140816P00057500 P 08/16/14 57.5 0.21 0.23
TGT 140816P00058000 P 08/16/14 58.0 0.30 0.33
TGT 140816P00058500 P 08/16/14 58.5 0.44 0.47
TGT 140816P00059000 P 08/16/14 59.0 0.61 0.65
TGT 140816P00059500 P 08/16/14 59.5 0.83 0.87
TGT 140816P00060000 P 08/16/14 60.0 1.11 1.15
TGT 140816P00060500 P 08/16/14 60.5 1.45 1.49
TGT 140816P00061000 P 08/16/14 61.0 1.83 1.88
TGT 140816P00061500 P 08/16/14 61.5 2.19 2.35
TGT 140816P00062000 P 08/16/14 62.0 2.57 2.96
TGT 140816P00062500 P 08/16/14 62.5 3.00 3.45
TGT 140816P00063000 P 08/16/14 63.0 3.50 3.95
TGT 140816P00063500 P 08/16/14 63.5 3.95 4.40
TGT 140816P00064000 P 08/16/14 64.0 4.45 4.90
TGT 140816P00064500 P 08/16/14 64.5 4.95 5.40
TGT 140816P00065000 P 08/16/14 65.0 5.45 5.90
TGT 140816P00067500 P 08/16/14 67.5 7.80 8.40
TGT 140816P00070000 P 08/16/14 70.0 10.15 10.95
TGT 140816P00075000 P 08/16/14 75.0 15.15 15.95
TGT 140816P00080000 P 08/16/14 80.0 20.05 21.05
TGT 140816P00085000 P 08/16/14 85.0 24.80 26.30
TGT 140816P00090000 P 08/16/14 90.0 30.10 32.20
TGT 140822C00050000 C 08/22/14 50.0 9.10 9.60
TGT 140822C00051000 C 08/22/14 51.0 8.10 8.60
TGT 140822C00051500 C 08/22/14 51.5 7.60 8.10
TGT 140822C00052000 C 08/22/14 52.0 7.10 7.60
TGT 140822C00052500 C 08/22/14 52.5 6.65 7.10
TGT 140822C00053000 C 08/22/14 53.0 6.15 6.60
TGT 140822C00053500 C 08/22/14 53.5 5.65 6.15
TGT 140822C00054000 C 08/22/14 54.0 5.20 5.65
TGT 140822C00054500 C 08/22/14 54.5 4.70 5.20
TGT 140822C00055000 C 08/22/14 55.0 4.20 4.70
TGT 140822C00055500 C 08/22/14 55.5 3.75 4.20
TGT 140822C00056000 C 08/22/14 56.0 3.30 3.75
TGT 140822C00056500 C 08/22/14 56.5 2.95 3.20
TGT 140822C00057000 C 08/22/14 57.0 2.53 2.76
TGT 140822C00057500 C 08/22/14 57.5 2.13 2.36
TGT 140822C00058000 C 08/22/14 58.0 1.78 1.98
TGT 140822C00058500 C 08/22/14 58.5 1.56 1.61
TGT 140822C00059000 C 08/22/14 59.0 1.25 1.34
TGT 140822C00059500 C 08/22/14 59.5 0.99 1.04
TGT 140822C00060000 C 08/22/14 60.0 0.77 0.80
TGT 140822C00060500 C 08/22/14 60.5 0.59 0.64
TGT 140822C00061000 C 08/22/14 61.0 0.45 0.48
TGT 140822C00061500 C 08/22/14 61.5 0.34 0.38
TGT 140822C00062000 C 08/22/14 62.0 0.23 0.31
TGT 140822C00062500 C 08/22/14 62.5 0.17 0.28
TGT 140822C00063000 C 08/22/14 63.0 0.13 0.22
TGT 140822C00063500 C 08/22/14 63.5 0.10 0.15
TGT 140822C00064000 C 08/22/14 64.0 0.07 0.15
TGT 140822C00064500 C 08/22/14 64.5 0.05 0.13
TGT 140822C00065000 C 08/22/14 65.0 0.04 0.10
TGT 140822C00065500 C 08/22/14 65.5 0.03 0.08
TGT 140822C00066000 C 08/22/14 66.0 0.02 0.07
TGT 140822C00067000 C 08/22/14 67.0 0.01 0.05
TGT 140822P00050000 P 08/22/14 50.0 0.02 0.07
TGT 140822P00051000 P 08/22/14 51.0 0.03 0.09
TGT 140822P00051500 P 08/22/14 51.5 0.03 0.12
TGT 140822P00052000 P 08/22/14 52.0 0.03 0.12
TGT 140822P00052500 P 08/22/14 52.5 0.06 0.15
TGT 140822P00053000 P 08/22/14 53.0 0.07 0.14
TGT 140822P00053500 P 08/22/14 53.5 0.07 0.15
TGT 140822P00054000 P 08/22/14 54.0 0.10 0.18
TGT 140822P00054500 P 08/22/14 54.5 0.15 0.22
TGT 140822P00055000 P 08/22/14 55.0 0.17 0.26
TGT 140822P00055500 P 08/22/14 55.5 0.23 0.32
TGT 140822P00056000 P 08/22/14 56.0 0.30 0.39
TGT 140822P00056500 P 08/22/14 56.5 0.41 0.48
TGT 140822P00057000 P 08/22/14 57.0 0.51 0.57
TGT 140822P00057500 P 08/22/14 57.5 0.64 0.74
TGT 140822P00058000 P 08/22/14 58.0 0.81 0.91
TGT 140822P00058500 P 08/22/14 58.5 1.00 1.09
TGT 140822P00059000 P 08/22/14 59.0 1.25 1.29
TGT 140822P00059500 P 08/22/14 59.5 1.49 1.70
TGT 140822P00060000 P 08/22/14 60.0 1.80 2.02
TGT 140822P00060500 P 08/22/14 60.5 2.14 2.36
TGT 140822P00061000 P 08/22/14 61.0 2.51 2.73
TGT 140822P00061500 P 08/22/14 61.5 2.90 3.10
TGT 140822P00062000 P 08/22/14 62.0 3.30 3.55
TGT 140822P00062500 P 08/22/14 62.5 3.75 4.10
TGT 140822P00063000 P 08/22/14 63.0 4.20 4.55
TGT 140822P00063500 P 08/22/14 63.5 4.65 5.05
TGT 140822P00064000 P 08/22/14 64.0 5.05 5.50
TGT 140822P00064500 P 08/22/14 64.5 5.55 6.00
TGT 140822P00065000 P 08/22/14 65.0 6.10 6.45
TGT 140822P00065500 P 08/22/14 65.5 6.45 6.95
TGT 140822P00066000 P 08/22/14 66.0 7.00 7.50
TGT 140822P00067000 P 08/22/14 67.0 7.95 8.45
TGT 140829C00051000 C 08/29/14 51.0 8.10 8.60
TGT 140829C00052000 C 08/29/14 52.0 7.10 7.60
TGT 140829C00053000 C 08/29/14 53.0 6.15 6.60
TGT 140829C00053500 C 08/29/14 53.5 5.65 6.15
TGT 140829C00054000 C 08/29/14 54.0 5.15 5.65
TGT 140829C00054500 C 08/29/14 54.5 4.70 5.15
TGT 140829C00055000 C 08/29/14 55.0 4.20 4.70
TGT 140829C00055500 C 08/29/14 55.5 3.75 4.20
TGT 140829C00056000 C 08/29/14 56.0 3.35 3.75
TGT 140829C00056500 C 08/29/14 56.5 2.97 3.20
TGT 140829C00057000 C 08/29/14 57.0 2.55 2.78
TGT 140829C00057500 C 08/29/14 57.5 2.17 2.39
TGT 140829C00058000 C 08/29/14 58.0 1.90 2.02
TGT 140829C00058500 C 08/29/14 58.5 1.60 1.69
TGT 140829C00059000 C 08/29/14 59.0 1.30 1.38
TGT 140829C00059500 C 08/29/14 59.5 1.04 1.13
TGT 140829C00060000 C 08/29/14 60.0 0.82 0.90
TGT 140829C00060500 C 08/29/14 60.5 0.64 0.71
TGT 140829C00061000 C 08/29/14 61.0 0.49 0.56
TGT 140829C00061500 C 08/29/14 61.5 0.38 0.44
TGT 140829C00062000 C 08/29/14 62.0 0.27 0.35
TGT 140829C00062500 C 08/29/14 62.5 0.20 0.29
TGT 140829C00063000 C 08/29/14 63.0 0.15 0.27
TGT 140829C00063500 C 08/29/14 63.5 0.11 0.21
TGT 140829C00064000 C 08/29/14 64.0 0.09 0.15
TGT 140829C00064500 C 08/29/14 64.5 0.06 0.15
TGT 140829C00065000 C 08/29/14 65.0 0.05 0.12
TGT 140829C00065500 C 08/29/14 65.5 0.04 0.10
TGT 140829C00066000 C 08/29/14 66.0 0.03 0.09
TGT 140829C00066500 C 08/29/14 66.5 0.02 0.08
TGT 140829C00067000 C 08/29/14 67.0 0.02 0.07
TGT 140829C00067500 C 08/29/14 67.5 0.01 0.06
TGT 140829P00051000 P 08/29/14 51.0 0.03 0.09
TGT 140829P00052000 P 08/29/14 52.0 0.04 0.13
TGT 140829P00053000 P 08/29/14 53.0 0.07 0.15
TGT 140829P00053500 P 08/29/14 53.5 0.10 0.17
TGT 140829P00054000 P 08/29/14 54.0 0.12 0.20
TGT 140829P00054500 P 08/29/14 54.5 0.16 0.24
TGT 140829P00055000 P 08/29/14 55.0 0.21 0.30
TGT 140829P00055500 P 08/29/14 55.5 0.27 0.36
TGT 140829P00056000 P 08/29/14 56.0 0.34 0.45
TGT 140829P00056500 P 08/29/14 56.5 0.46 0.54
TGT 140829P00057000 P 08/29/14 57.0 0.57 0.68
TGT 140829P00057500 P 08/29/14 57.5 0.70 0.83
TGT 140829P00058000 P 08/29/14 58.0 0.87 0.97
TGT 140829P00058500 P 08/29/14 58.5 1.07 1.24
TGT 140829P00059000 P 08/29/14 59.0 1.30 1.39
TGT 140829P00059500 P 08/29/14 59.5 1.56 1.74
TGT 140829P00060000 P 08/29/14 60.0 1.86 2.09
TGT 140829P00060500 P 08/29/14 60.5 2.20 2.42
TGT 140829P00061000 P 08/29/14 61.0 2.56 2.79
TGT 140829P00061500 P 08/29/14 61.5 2.94 3.15
TGT 140829P00062000 P 08/29/14 62.0 3.35 3.55
TGT 140829P00062500 P 08/29/14 62.5 3.65 4.10
TGT 140829P00063000 P 08/29/14 63.0 4.15 4.55
TGT 140829P00063500 P 08/29/14 63.5 4.70 5.05
TGT 140829P00064000 P 08/29/14 64.0 5.15 5.55
TGT 140829P00064500 P 08/29/14 64.5 5.50 6.00
TGT 140829P00065000 P 08/29/14 65.0 6.00 6.50
TGT 140829P00065500 P 08/29/14 65.5 6.50 7.00
TGT 140829P00066000 P 08/29/14 66.0 6.95 7.45
TGT 140829P00066500 P 08/29/14 66.5 7.45 7.95
TGT 140829P00067000 P 08/29/14 67.0 7.95 8.45
TGT 140829P00067500 P 08/29/14 67.5 8.45 8.95
TGT 140920C00050000 C 09/20/14 50.0 9.10 9.70
TGT 140920C00052500 C 09/20/14 52.5 6.65 7.25
TGT 140920C00055000 C 09/20/14 55.0 4.30 4.80
TGT 140920C00057500 C 09/20/14 57.5 2.43 2.52
TGT 140920C00060000 C 09/20/14 60.0 1.02 1.07
TGT 140920C00062500 C 09/20/14 62.5 0.34 0.38
TGT 140920C00065000 C 09/20/14 65.0 0.10 0.13
TGT 140920C00067500 C 09/20/14 67.5 0.03 0.07
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 0.06 0.10
TGT 140920P00052500 P 09/20/14 52.5 0.15 0.19
TGT 140920P00055000 P 09/20/14 55.0 0.38 0.41
TGT 140920P00057500 P 09/20/14 57.5 0.93 0.98
TGT 140920P00060000 P 09/20/14 60.0 2.09 2.15
TGT 140920P00062500 P 09/20/14 62.5 3.90 4.10
TGT 140920P00065000 P 09/20/14 65.0 6.15 6.50
TGT 140920P00067500 P 09/20/14 67.5 8.40 8.95
TGT 140920P00070000 P 09/20/14 70.0 10.70 11.50
TGT 140920P00075000 P 09/20/14 75.0 15.65 17.35
TGT 140920P00080000 P 09/20/14 80.0 19.40 22.65
TGT 140920P00085000 P 09/20/14 85.0 24.55 27.65
TGT 140920P00090000 P 09/20/14 90.0 29.40 32.75
TGT 141018C00045000 C 10/18/14 45.0 13.90 14.80
TGT 141018C00050000 C 10/18/14 50.0 9.15 9.60
TGT 141018C00052500 C 10/18/14 52.5 6.70 7.15
TGT 141018C00055000 C 10/18/14 55.0 4.40 4.85
TGT 141018C00057500 C 10/18/14 57.5 2.66 2.75
TGT 141018C00060000 C 10/18/14 60.0 1.30 1.33
TGT 141018C00062500 C 10/18/14 62.5 0.52 0.55
TGT 141018C00065000 C 10/18/14 65.0 0.20 0.21
TGT 141018C00067500 C 10/18/14 67.5 0.07 0.10
TGT 141018C00070000 C 10/18/14 70.0 0.05 0.06
TGT 141018C00075000 C 10/18/14 75.0 0.00 0.03
TGT 141018P00045000 P 10/18/14 45.0 0.03 0.09
TGT 141018P00050000 P 10/18/14 50.0 0.12 0.16
TGT 141018P00052500 P 10/18/14 52.5 0.26 0.28
TGT 141018P00055000 P 10/18/14 55.0 0.56 0.62
TGT 141018P00057500 P 10/18/14 57.5 1.20 1.23
TGT 141018P00060000 P 10/18/14 60.0 2.36 2.43
TGT 141018P00062500 P 10/18/14 62.5 4.05 4.20
TGT 141018P00065000 P 10/18/14 65.0 6.10 6.55
TGT 141018P00067500 P 10/18/14 67.5 8.50 8.95
TGT 141018P00070000 P 10/18/14 70.0 10.75 11.45
TGT 141018P00075000 P 10/18/14 75.0 15.75 16.40
TGT 150117C00030000 C 01/17/15 30.0 27.95 31.00
TGT 150117C00035000 C 01/17/15 35.0 22.80 26.10
TGT 150117C00040000 C 01/17/15 40.0 18.85 19.90
TGT 150117C00045000 C 01/17/15 45.0 14.15 14.85
TGT 150117C00050000 C 01/17/15 50.0 9.20 9.75
TGT 150117C00052500 C 01/17/15 52.5 6.90 7.40
TGT 150117C00055000 C 01/17/15 55.0 5.00 5.20
TGT 150117C00057500 C 01/17/15 57.5 3.30 3.45
TGT 150117C00060000 C 01/17/15 60.0 2.02 2.08
TGT 150117C00062500 C 01/17/15 62.5 1.14 1.19
TGT 150117C00065000 C 01/17/15 65.0 0.59 0.64
TGT 150117C00067500 C 01/17/15 67.5 0.30 0.34
TGT 150117C00070000 C 01/17/15 70.0 0.17 0.19
TGT 150117C00072500 C 01/17/15 72.5 0.08 0.12
TGT 150117C00075000 C 01/17/15 75.0 0.04 0.08
TGT 150117C00077500 C 01/17/15 77.5 0.02 0.06
TGT 150117C00080000 C 01/17/15 80.0 0.01 0.05
TGT 150117C00085000 C 01/17/15 85.0 0.01 0.03
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 0.14
TGT 150117P00045000 P 01/17/15 45.0 0.18 0.21
TGT 150117P00050000 P 01/17/15 50.0 0.48 0.55
TGT 150117P00052500 P 01/17/15 52.5 0.81 0.85
TGT 150117P00055000 P 01/17/15 55.0 1.36 1.40
TGT 150117P00057500 P 01/17/15 57.5 2.22 2.27
TGT 150117P00060000 P 01/17/15 60.0 3.45 3.55
TGT 150117P00062500 P 01/17/15 62.5 5.10 5.20
TGT 150117P00065000 P 01/17/15 65.0 7.05 7.35
TGT 150117P00067500 P 01/17/15 67.5 9.10 9.60
TGT 150117P00070000 P 01/17/15 70.0 11.25 12.00
TGT 150117P00072500 P 01/17/15 72.5 13.30 14.40
TGT 150117P00075000 P 01/17/15 75.0 16.15 16.95
TGT 150117P00077500 P 01/17/15 77.5 18.65 19.35
TGT 150117P00080000 P 01/17/15 80.0 19.90 23.10
TGT 150117P00085000 P 01/17/15 85.0 24.90 28.05
TGT 150117P00090000 P 01/17/15 90.0 29.80 33.15
TGT 150117P00095000 P 01/17/15 95.0 34.80 38.25
TGT 150117P00100000 P 01/17/15 100.0 39.75 43.45
TGT 160115C00030000 C 01/15/16 30.0 27.40 31.20
TGT 160115C00033000 C 01/15/16 33.0 21.60 31.60
TGT 160115C00035000 C 01/15/16 35.0 22.20 26.65
TGT 160115C00038000 C 01/15/16 38.0 16.50 26.50
TGT 160115C00040000 C 01/15/16 40.0 18.45 21.65
TGT 160115C00043000 C 01/15/16 43.0 11.60 21.60
TGT 160115C00045000 C 01/15/16 45.0 13.95 14.70
TGT 160115C00048000 C 01/15/16 48.0 6.70 16.70
TGT 160115C00050000 C 01/15/16 50.0 9.75 10.10
TGT 160115C00052500 C 01/15/16 52.5 7.85 8.20
TGT 160115C00055000 C 01/15/16 55.0 6.40 6.55
TGT 160115C00057500 C 01/15/16 57.5 5.00 5.15
TGT 160115C00060000 C 01/15/16 60.0 3.85 4.00
TGT 160115C00062500 C 01/15/16 62.5 2.90 3.05
TGT 160115C00065000 C 01/15/16 65.0 2.17 2.26
TGT 160115C00067500 C 01/15/16 67.5 1.60 1.69
TGT 160115C00070000 C 01/15/16 70.0 1.17 1.25
TGT 160115C00072500 C 01/15/16 72.5 0.86 0.93
TGT 160115C00075000 C 01/15/16 75.0 0.63 0.69
TGT 160115C00080000 C 01/15/16 80.0 0.34 0.40
TGT 160115C00085000 C 01/15/16 85.0 0.18 0.26
TGT 160115C00090000 C 01/15/16 90.0 0.11 0.16
TGT 160115C00095000 C 01/15/16 95.0 0.07 0.13
TGT 160115P00030000 P 01/15/16 30.0 0.18 0.25
TGT 160115P00033000 P 01/15/16 33.0 0.00 5.00
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 0.68 0.75
TGT 160115P00043000 P 01/15/16 43.0 0.00 5.00
TGT 160115P00045000 P 01/15/16 45.0 1.28 1.37
TGT 160115P00048000 P 01/15/16 48.0 0.00 5.00
TGT 160115P00050000 P 01/15/16 50.0 2.38 2.48
TGT 160115P00052500 P 01/15/16 52.5 3.15 3.30
TGT 160115P00055000 P 01/15/16 55.0 4.15 4.30
TGT 160115P00057500 P 01/15/16 57.5 5.30 5.50
TGT 160115P00060000 P 01/15/16 60.0 6.70 6.90
TGT 160115P00062500 P 01/15/16 62.5 8.35 8.55
TGT 160115P00065000 P 01/15/16 65.0 10.10 10.30
TGT 160115P00067500 P 01/15/16 67.5 12.00 12.25
TGT 160115P00070000 P 01/15/16 70.0 14.05 14.45
TGT 160115P00072500 P 01/15/16 72.5 15.60 16.70
TGT 160115P00075000 P 01/15/16 75.0 17.80 18.95
TGT 160115P00080000 P 01/15/16 80.0 22.30 24.25
TGT 160115P00085000 P 01/15/16 85.0 27.05 29.05
TGT 160115P00090000 P 01/15/16 90.0 31.90 33.90
TGT 160115P00095000 P 01/15/16 95.0 36.85 38.85

OPRA data is delayed 15 minutes.