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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TGT 140905C00049000 C 09/05/14 49.0 11.00 11.35
TGT 140905C00050000 C 09/05/14 50.0 8.50 10.60
TGT 140905C00051000 C 09/05/14 51.0 7.65 10.95
TGT 140905C00052000 C 09/05/14 52.0 8.00 8.35
TGT 140905C00052500 C 09/05/14 52.5 7.50 7.85
TGT 140905C00053000 C 09/05/14 53.0 7.00 7.35
TGT 140905C00053500 C 09/05/14 53.5 6.55 6.85
TGT 140905C00054000 C 09/05/14 54.0 6.05 6.35
TGT 140905C00054500 C 09/05/14 54.5 5.55 5.85
TGT 140905C00055000 C 09/05/14 55.0 5.05 5.35
TGT 140905C00055500 C 09/05/14 55.5 4.55 4.85
TGT 140905C00056000 C 09/05/14 56.0 4.05 4.35
TGT 140905C00056500 C 09/05/14 56.5 3.55 3.85
TGT 140905C00057000 C 09/05/14 57.0 3.05 3.35
TGT 140905C00057500 C 09/05/14 57.5 2.55 2.84
TGT 140905C00058000 C 09/05/14 58.0 2.07 2.34
TGT 140905C00058500 C 09/05/14 58.5 1.58 1.84
TGT 140905C00059000 C 09/05/14 59.0 1.14 1.33
TGT 140905C00059500 C 09/05/14 59.5 0.72 0.87
TGT 140905C00060000 C 09/05/14 60.0 0.40 0.52
TGT 140905C00060500 C 09/05/14 60.5 0.19 0.22
TGT 140905C00061000 C 09/05/14 61.0 0.08 0.10
TGT 140905C00061500 C 09/05/14 61.5 0.03 0.08
TGT 140905C00062000 C 09/05/14 62.0 0.01 0.04
TGT 140905C00062500 C 09/05/14 62.5 0.00 0.03
TGT 140905C00063000 C 09/05/14 63.0 0.00 0.03
TGT 140905C00063500 C 09/05/14 63.5 0.00 0.03
TGT 140905C00064000 C 09/05/14 64.0 0.00 0.03
TGT 140905C00064500 C 09/05/14 64.5 0.00 0.02
TGT 140905C00065000 C 09/05/14 65.0 0.00 0.03
TGT 140905C00065500 C 09/05/14 65.5 0.00 0.02
TGT 140905C00066000 C 09/05/14 66.0 0.00 0.02
TGT 140905C00066500 C 09/05/14 66.5 0.00 0.02
TGT 140905C00067000 C 09/05/14 67.0 0.00 0.02
TGT 140905C00067500 C 09/05/14 67.5 0.00 0.02
TGT 140905C00068000 C 09/05/14 68.0 0.00 0.02
TGT 140905C00070000 C 09/05/14 70.0 0.00 0.02
TGT 140905C00072500 C 09/05/14 72.5 0.00 0.02
TGT 140905C00075000 C 09/05/14 75.0 0.00 0.02
TGT 140905P00049000 P 09/05/14 49.0 0.00 0.02
TGT 140905P00050000 P 09/05/14 50.0 0.00 0.02
TGT 140905P00051000 P 09/05/14 51.0 0.00 0.02
TGT 140905P00052000 P 09/05/14 52.0 0.00 0.02
TGT 140905P00052500 P 09/05/14 52.5 0.00 0.03
TGT 140905P00053000 P 09/05/14 53.0 0.00 0.02
TGT 140905P00053500 P 09/05/14 53.5 0.00 0.03
TGT 140905P00054000 P 09/05/14 54.0 0.00 0.03
TGT 140905P00054500 P 09/05/14 54.5 0.00 0.03
TGT 140905P00055000 P 09/05/14 55.0 0.00 0.03
TGT 140905P00055500 P 09/05/14 55.5 0.00 0.03
TGT 140905P00056000 P 09/05/14 56.0 0.02 0.03
TGT 140905P00056500 P 09/05/14 56.5 0.01 0.03
TGT 140905P00057000 P 09/05/14 57.0 0.01 0.04
TGT 140905P00057500 P 09/05/14 57.5 0.01 0.04
TGT 140905P00058000 P 09/05/14 58.0 0.01 0.06
TGT 140905P00058500 P 09/05/14 58.5 0.02 0.08
TGT 140905P00059000 P 09/05/14 59.0 0.06 0.11
TGT 140905P00059500 P 09/05/14 59.5 0.17 0.20
TGT 140905P00060000 P 09/05/14 60.0 0.33 0.37
TGT 140905P00060500 P 09/05/14 60.5 0.61 0.66
TGT 140905P00061000 P 09/05/14 61.0 0.92 1.06
TGT 140905P00061500 P 09/05/14 61.5 1.15 1.50
TGT 140905P00062000 P 09/05/14 62.0 1.52 1.99
TGT 140905P00062500 P 09/05/14 62.5 1.98 2.47
TGT 140905P00063000 P 09/05/14 63.0 2.47 3.00
TGT 140905P00063500 P 09/05/14 63.5 2.99 3.50
TGT 140905P00064000 P 09/05/14 64.0 3.45 4.00
TGT 140905P00064500 P 09/05/14 64.5 3.95 4.50
TGT 140905P00065000 P 09/05/14 65.0 4.45 5.05
TGT 140905P00065500 P 09/05/14 65.5 4.35 5.55
TGT 140905P00066000 P 09/05/14 66.0 4.80 6.05
TGT 140905P00066500 P 09/05/14 66.5 5.30 6.50
TGT 140905P00067000 P 09/05/14 67.0 5.80 7.05
TGT 140905P00067500 P 09/05/14 67.5 6.95 7.55
TGT 140905P00068000 P 09/05/14 68.0 7.45 8.00
TGT 140905P00070000 P 09/05/14 70.0 8.60 10.00
TGT 140905P00072500 P 09/05/14 72.5 10.75 13.80
TGT 140905P00075000 P 09/05/14 75.0 14.15 15.00
TGT 140912C00050000 C 09/12/14 50.0 10.05 10.50
TGT 140912C00053000 C 09/12/14 53.0 7.05 7.50
TGT 140912C00054000 C 09/12/14 54.0 6.05 6.45
TGT 140912C00054500 C 09/12/14 54.5 5.55 6.00
TGT 140912C00055000 C 09/12/14 55.0 5.05 5.45
TGT 140912C00055500 C 09/12/14 55.5 4.55 5.10
TGT 140912C00056000 C 09/12/14 56.0 4.05 4.60
TGT 140912C00056500 C 09/12/14 56.5 3.55 4.10
TGT 140912C00057000 C 09/12/14 57.0 3.05 3.50
TGT 140912C00057500 C 09/12/14 57.5 2.60 2.90
TGT 140912C00058000 C 09/12/14 58.0 2.13 2.46
TGT 140912C00058500 C 09/12/14 58.5 1.68 1.86
TGT 140912C00059000 C 09/12/14 59.0 1.27 1.40
TGT 140912C00059500 C 09/12/14 59.5 0.90 1.11
TGT 140912C00060000 C 09/12/14 60.0 0.60 0.72
TGT 140912C00060500 C 09/12/14 60.5 0.38 0.41
TGT 140912C00061000 C 09/12/14 61.0 0.22 0.25
TGT 140912C00061500 C 09/12/14 61.5 0.11 0.15
TGT 140912C00062000 C 09/12/14 62.0 0.06 0.10
TGT 140912C00062500 C 09/12/14 62.5 0.03 0.07
TGT 140912C00063000 C 09/12/14 63.0 0.01 0.05
TGT 140912C00063500 C 09/12/14 63.5 0.00 0.04
TGT 140912C00064000 C 09/12/14 64.0 0.00 0.03
TGT 140912C00064500 C 09/12/14 64.5 0.00 0.03
TGT 140912C00065000 C 09/12/14 65.0 0.00 0.03
TGT 140912C00065500 C 09/12/14 65.5 0.00 0.03
TGT 140912C00066000 C 09/12/14 66.0 0.00 0.03
TGT 140912C00066500 C 09/12/14 66.5 0.00 0.03
TGT 140912C00067000 C 09/12/14 67.0 0.00 0.03
TGT 140912C00067500 C 09/12/14 67.5 0.00 0.02
TGT 140912C00068000 C 09/12/14 68.0 0.00 0.02
TGT 140912C00068500 C 09/12/14 68.5 0.00 0.03
TGT 140912C00069000 C 09/12/14 69.0 0.00 0.02
TGT 140912C00070000 C 09/12/14 70.0 0.00 0.02
TGT 140912P00050000 P 09/12/14 50.0 0.00 0.02
TGT 140912P00053000 P 09/12/14 53.0 0.00 0.04
TGT 140912P00054000 P 09/12/14 54.0 0.01 0.04
TGT 140912P00054500 P 09/12/14 54.5 0.01 0.04
TGT 140912P00055000 P 09/12/14 55.0 0.01 0.04
TGT 140912P00055500 P 09/12/14 55.5 0.02 0.05
TGT 140912P00056000 P 09/12/14 56.0 0.01 0.05
TGT 140912P00056500 P 09/12/14 56.5 0.02 0.06
TGT 140912P00057000 P 09/12/14 57.0 0.03 0.07
TGT 140912P00057500 P 09/12/14 57.5 0.04 0.10
TGT 140912P00058000 P 09/12/14 58.0 0.07 0.12
TGT 140912P00058500 P 09/12/14 58.5 0.11 0.16
TGT 140912P00059000 P 09/12/14 59.0 0.22 0.24
TGT 140912P00059500 P 09/12/14 59.5 0.35 0.38
TGT 140912P00060000 P 09/12/14 60.0 0.54 0.58
TGT 140912P00060500 P 09/12/14 60.5 0.79 0.85
TGT 140912P00061000 P 09/12/14 61.0 1.09 1.19
TGT 140912P00061500 P 09/12/14 61.5 1.45 1.62
TGT 140912P00062000 P 09/12/14 62.0 1.68 2.05
TGT 140912P00062500 P 09/12/14 62.5 2.02 2.52
TGT 140912P00063000 P 09/12/14 63.0 2.48 3.00
TGT 140912P00063500 P 09/12/14 63.5 2.97 3.50
TGT 140912P00064000 P 09/12/14 64.0 3.45 4.00
TGT 140912P00064500 P 09/12/14 64.5 3.95 4.50
TGT 140912P00065000 P 09/12/14 65.0 4.45 5.00
TGT 140912P00065500 P 09/12/14 65.5 4.60 5.75
TGT 140912P00066000 P 09/12/14 66.0 4.80 6.00
TGT 140912P00066500 P 09/12/14 66.5 5.55 6.55
TGT 140912P00067000 P 09/12/14 67.0 6.00 7.30
TGT 140912P00067500 P 09/12/14 67.5 6.50 7.70
TGT 140912P00068000 P 09/12/14 68.0 6.95 8.15
TGT 140912P00068500 P 09/12/14 68.5 7.50 8.65
TGT 140912P00069000 P 09/12/14 69.0 8.00 9.20
TGT 140912P00070000 P 09/12/14 70.0 9.25 10.00
TGT 140920C00050000 C 09/20/14 50.0 10.05 10.70
TGT 140920C00050500 C 09/20/14 50.5 9.50 10.00
TGT 140920C00051000 C 09/20/14 51.0 9.05 9.55
TGT 140920C00051500 C 09/20/14 51.5 8.55 9.05
TGT 140920C00052000 C 09/20/14 52.0 8.05 8.45
TGT 140920C00052500 C 09/20/14 52.5 7.55 7.95
TGT 140920C00053000 C 09/20/14 53.0 7.05 7.45
TGT 140920C00053500 C 09/20/14 53.5 6.55 6.95
TGT 140920C00054000 C 09/20/14 54.0 6.05 6.50
TGT 140920C00054500 C 09/20/14 54.5 5.55 5.95
TGT 140920C00055000 C 09/20/14 55.0 5.05 5.50
TGT 140920C00055500 C 09/20/14 55.5 4.55 5.05
TGT 140920C00056000 C 09/20/14 56.0 4.10 4.50
TGT 140920C00056500 C 09/20/14 56.5 3.60 4.10
TGT 140920C00057000 C 09/20/14 57.0 3.10 3.60
TGT 140920C00057500 C 09/20/14 57.5 2.65 3.10
TGT 140920C00058000 C 09/20/14 58.0 2.21 2.49
TGT 140920C00058500 C 09/20/14 58.5 1.78 1.92
TGT 140920C00059000 C 09/20/14 59.0 1.39 1.46
TGT 140920C00059500 C 09/20/14 59.5 1.05 1.09
TGT 140920C00060000 C 09/20/14 60.0 0.75 0.79
TGT 140920C00060500 C 09/20/14 60.5 0.51 0.56
TGT 140920C00061000 C 09/20/14 61.0 0.34 0.40
TGT 140920C00061500 C 09/20/14 61.5 0.21 0.25
TGT 140920C00062000 C 09/20/14 62.0 0.13 0.18
TGT 140920C00062500 C 09/20/14 62.5 0.08 0.11
TGT 140920C00063000 C 09/20/14 63.0 0.05 0.09
TGT 140920C00063500 C 09/20/14 63.5 0.03 0.06
TGT 140920C00064000 C 09/20/14 64.0 0.01 0.04
TGT 140920C00064500 C 09/20/14 64.5 0.01 0.04
TGT 140920C00065000 C 09/20/14 65.0 0.00 0.03
TGT 140920C00067500 C 09/20/14 67.5 0.00 0.03
TGT 140920C00070000 C 09/20/14 70.0 0.00 0.02
TGT 140920C00075000 C 09/20/14 75.0 0.00 0.02
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 0.00 0.03
TGT 140920P00050500 P 09/20/14 50.5 0.00 0.03
TGT 140920P00051000 P 09/20/14 51.0 0.00 0.04
TGT 140920P00051500 P 09/20/14 51.5 0.00 0.04
TGT 140920P00052000 P 09/20/14 52.0 0.01 0.04
TGT 140920P00052500 P 09/20/14 52.5 0.01 0.04
TGT 140920P00053000 P 09/20/14 53.0 0.01 0.04
TGT 140920P00053500 P 09/20/14 53.5 0.02 0.05
TGT 140920P00054000 P 09/20/14 54.0 0.01 0.05
TGT 140920P00054500 P 09/20/14 54.5 0.02 0.05
TGT 140920P00055000 P 09/20/14 55.0 0.04 0.05
TGT 140920P00055500 P 09/20/14 55.5 0.02 0.06
TGT 140920P00056000 P 09/20/14 56.0 0.03 0.08
TGT 140920P00056500 P 09/20/14 56.5 0.04 0.10
TGT 140920P00057000 P 09/20/14 57.0 0.06 0.11
TGT 140920P00057500 P 09/20/14 57.5 0.12 0.14
TGT 140920P00058000 P 09/20/14 58.0 0.15 0.17
TGT 140920P00058500 P 09/20/14 58.5 0.24 0.25
TGT 140920P00059000 P 09/20/14 59.0 0.34 0.36
TGT 140920P00059500 P 09/20/14 59.5 0.49 0.51
TGT 140920P00060000 P 09/20/14 60.0 0.69 0.72
TGT 140920P00060500 P 09/20/14 60.5 0.95 0.98
TGT 140920P00061000 P 09/20/14 61.0 1.26 1.31
TGT 140920P00061500 P 09/20/14 61.5 1.62 1.68
TGT 140920P00062000 P 09/20/14 62.0 1.92 2.10
TGT 140920P00062500 P 09/20/14 62.5 2.20 2.54
TGT 140920P00063000 P 09/20/14 63.0 2.60 3.05
TGT 140920P00063500 P 09/20/14 63.5 3.00 3.50
TGT 140920P00064000 P 09/20/14 64.0 3.50 4.00
TGT 140920P00064500 P 09/20/14 64.5 4.00 4.50
TGT 140920P00065000 P 09/20/14 65.0 4.50 5.00
TGT 140920P00067500 P 09/20/14 67.5 6.80 7.50
TGT 140920P00070000 P 09/20/14 70.0 8.40 10.00
TGT 140920P00075000 P 09/20/14 75.0 12.95 16.30
TGT 140920P00080000 P 09/20/14 80.0 17.95 21.30
TGT 140920P00085000 P 09/20/14 85.0 23.15 26.25
TGT 140920P00090000 P 09/20/14 90.0 29.05 30.05
TGT 140926C00050000 C 09/26/14 50.0 9.95 10.60
TGT 140926C00050500 C 09/26/14 50.5 8.20 11.55
TGT 140926C00051000 C 09/26/14 51.0 9.00 9.90
TGT 140926C00051500 C 09/26/14 51.5 8.50 9.20
TGT 140926C00052000 C 09/26/14 52.0 7.95 8.85
TGT 140926C00052500 C 09/26/14 52.5 7.55 8.30
TGT 140926C00053000 C 09/26/14 53.0 7.05 7.75
TGT 140926C00053500 C 09/26/14 53.5 6.55 7.25
TGT 140926C00054000 C 09/26/14 54.0 6.05 6.75
TGT 140926C00054500 C 09/26/14 54.5 5.55 6.25
TGT 140926C00055000 C 09/26/14 55.0 5.10 5.65
TGT 140926C00055500 C 09/26/14 55.5 4.60 5.25
TGT 140926C00056000 C 09/26/14 56.0 4.10 4.75
TGT 140926C00056500 C 09/26/14 56.5 3.65 4.15
TGT 140926C00057000 C 09/26/14 57.0 3.20 3.60
TGT 140926C00057500 C 09/26/14 57.5 2.74 3.10
TGT 140926C00058000 C 09/26/14 58.0 2.31 2.54
TGT 140926C00058500 C 09/26/14 58.5 1.92 2.14
TGT 140926C00059000 C 09/26/14 59.0 1.53 1.76
TGT 140926C00059500 C 09/26/14 59.5 1.20 1.42
TGT 140926C00060000 C 09/26/14 60.0 0.91 1.09
TGT 140926C00060500 C 09/26/14 60.5 0.66 0.74
TGT 140926C00061000 C 09/26/14 61.0 0.47 0.62
TGT 140926C00061500 C 09/26/14 61.5 0.33 0.46
TGT 140926C00062000 C 09/26/14 62.0 0.23 0.33
TGT 140926C00062500 C 09/26/14 62.5 0.15 0.24
TGT 140926C00063000 C 09/26/14 63.0 0.11 0.15
TGT 140926C00063500 C 09/26/14 63.5 0.07 0.11
TGT 140926C00064000 C 09/26/14 64.0 0.05 0.09
TGT 140926C00064500 C 09/26/14 64.5 0.03 0.06
TGT 140926C00065000 C 09/26/14 65.0 0.02 0.05
TGT 140926C00065500 C 09/26/14 65.5 0.01 0.04
TGT 140926C00066000 C 09/26/14 66.0 0.00 0.04
TGT 140926C00066500 C 09/26/14 66.5 0.00 0.03
TGT 140926C00067000 C 09/26/14 67.0 0.00 0.03
TGT 140926P00050000 P 09/26/14 50.0 0.00 0.04
TGT 140926P00050500 P 09/26/14 50.5 0.00 0.05
TGT 140926P00051000 P 09/26/14 51.0 0.00 0.05
TGT 140926P00051500 P 09/26/14 51.5 0.00 0.05
TGT 140926P00052000 P 09/26/14 52.0 0.01 0.05
TGT 140926P00052500 P 09/26/14 52.5 0.01 0.05
TGT 140926P00053000 P 09/26/14 53.0 0.01 0.06
TGT 140926P00053500 P 09/26/14 53.5 0.01 0.06
TGT 140926P00054000 P 09/26/14 54.0 0.02 0.07
TGT 140926P00054500 P 09/26/14 54.5 0.02 0.08
TGT 140926P00055000 P 09/26/14 55.0 0.03 0.08
TGT 140926P00055500 P 09/26/14 55.5 0.04 0.10
TGT 140926P00056000 P 09/26/14 56.0 0.06 0.12
TGT 140926P00056500 P 09/26/14 56.5 0.08 0.14
TGT 140926P00057000 P 09/26/14 57.0 0.10 0.16
TGT 140926P00057500 P 09/26/14 57.5 0.15 0.20
TGT 140926P00058000 P 09/26/14 58.0 0.24 0.27
TGT 140926P00058500 P 09/26/14 58.5 0.33 0.36
TGT 140926P00059000 P 09/26/14 59.0 0.45 0.49
TGT 140926P00059500 P 09/26/14 59.5 0.61 0.65
TGT 140926P00060000 P 09/26/14 60.0 0.82 0.86
TGT 140926P00060500 P 09/26/14 60.5 1.07 1.12
TGT 140926P00061000 P 09/26/14 61.0 1.38 1.44
TGT 140926P00061500 P 09/26/14 61.5 1.63 1.79
TGT 140926P00062000 P 09/26/14 62.0 2.00 2.19
TGT 140926P00062500 P 09/26/14 62.5 2.42 2.61
TGT 140926P00063000 P 09/26/14 63.0 2.50 3.10
TGT 140926P00063500 P 09/26/14 63.5 2.95 3.55
TGT 140926P00064000 P 09/26/14 64.0 3.40 4.05
TGT 140926P00064500 P 09/26/14 64.5 3.80 4.50
TGT 140926P00065000 P 09/26/14 65.0 4.35 5.00
TGT 140926P00065500 P 09/26/14 65.5 4.85 5.50
TGT 140926P00066000 P 09/26/14 66.0 5.30 6.00
TGT 140926P00066500 P 09/26/14 66.5 5.80 6.50
TGT 140926P00067000 P 09/26/14 67.0 6.30 7.00
TGT 141003C00052000 C 10/03/14 52.0 8.10 8.75
TGT 141003C00053000 C 10/03/14 53.0 7.10 7.80
TGT 141003C00053500 C 10/03/14 53.5 6.60 7.10
TGT 141003C00054000 C 10/03/14 54.0 6.10 6.60
TGT 141003C00054500 C 10/03/14 54.5 5.60 6.10
TGT 141003C00055000 C 10/03/14 55.0 5.15 5.60
TGT 141003C00055500 C 10/03/14 55.5 4.65 5.30
TGT 141003C00056000 C 10/03/14 56.0 4.20 4.65
TGT 141003C00056500 C 10/03/14 56.5 3.70 4.10
TGT 141003C00057000 C 10/03/14 57.0 3.25 3.60
TGT 141003C00057500 C 10/03/14 57.5 2.83 3.05
TGT 141003C00058000 C 10/03/14 58.0 2.41 2.64
TGT 141003C00058500 C 10/03/14 58.5 2.03 2.25
TGT 141003C00059000 C 10/03/14 59.0 1.66 1.89
TGT 141003C00059500 C 10/03/14 59.5 1.33 1.55
TGT 141003C00060000 C 10/03/14 60.0 1.05 1.25
TGT 141003C00060500 C 10/03/14 60.5 0.79 0.92
TGT 141003C00061000 C 10/03/14 61.0 0.61 0.77
TGT 141003C00061500 C 10/03/14 61.5 0.44 0.57
TGT 141003C00062000 C 10/03/14 62.0 0.31 0.44
TGT 141003C00062500 C 10/03/14 62.5 0.22 0.32
TGT 141003C00063000 C 10/03/14 63.0 0.16 0.20
TGT 141003C00063500 C 10/03/14 63.5 0.10 0.17
TGT 141003C00064000 C 10/03/14 64.0 0.08 0.12
TGT 141003C00064500 C 10/03/14 64.5 0.06 0.09
TGT 141003C00065000 C 10/03/14 65.0 0.04 0.06
TGT 141003C00065500 C 10/03/14 65.5 0.02 0.05
TGT 141003C00066000 C 10/03/14 66.0 0.01 0.04
TGT 141003C00066500 C 10/03/14 66.5 0.01 0.04
TGT 141003C00067000 C 10/03/14 67.0 0.00 0.03
TGT 141003C00067500 C 10/03/14 67.5 0.00 0.03
TGT 141003P00052000 P 10/03/14 52.0 0.02 0.06
TGT 141003P00053000 P 10/03/14 53.0 0.03 0.07
TGT 141003P00053500 P 10/03/14 53.5 0.03 0.08
TGT 141003P00054000 P 10/03/14 54.0 0.04 0.09
TGT 141003P00054500 P 10/03/14 54.5 0.05 0.10
TGT 141003P00055000 P 10/03/14 55.0 0.06 0.12
TGT 141003P00055500 P 10/03/14 55.5 0.07 0.15
TGT 141003P00056000 P 10/03/14 56.0 0.09 0.15
TGT 141003P00056500 P 10/03/14 56.5 0.12 0.19
TGT 141003P00057000 P 10/03/14 57.0 0.16 0.23
TGT 141003P00057500 P 10/03/14 57.5 0.21 0.29
TGT 141003P00058000 P 10/03/14 58.0 0.35 0.37
TGT 141003P00058500 P 10/03/14 58.5 0.38 0.48
TGT 141003P00059000 P 10/03/14 59.0 0.54 0.62
TGT 141003P00059500 P 10/03/14 59.5 0.76 0.80
TGT 141003P00060000 P 10/03/14 60.0 0.97 1.01
TGT 141003P00060500 P 10/03/14 60.5 1.22 1.26
TGT 141003P00061000 P 10/03/14 61.0 1.39 1.57
TGT 141003P00061500 P 10/03/14 61.5 1.81 1.91
TGT 141003P00062000 P 10/03/14 62.0 2.08 2.28
TGT 141003P00062500 P 10/03/14 62.5 2.48 2.70
TGT 141003P00063000 P 10/03/14 63.0 2.91 3.15
TGT 141003P00063500 P 10/03/14 63.5 3.00 3.60
TGT 141003P00064000 P 10/03/14 64.0 3.45 4.05
TGT 141003P00064500 P 10/03/14 64.5 3.90 4.55
TGT 141003P00065000 P 10/03/14 65.0 4.40 5.00
TGT 141003P00065500 P 10/03/14 65.5 4.85 5.50
TGT 141003P00066000 P 10/03/14 66.0 5.35 6.00
TGT 141003P00066500 P 10/03/14 66.5 5.80 6.50
TGT 141003P00067000 P 10/03/14 67.0 6.30 7.00
TGT 141003P00067500 P 10/03/14 67.5 6.80 7.50
TGT 141010C00052000 C 10/10/14 52.0 8.10 8.80
TGT 141010C00053000 C 10/10/14 53.0 7.05 7.60
TGT 141010C00053500 C 10/10/14 53.5 6.55 7.30
TGT 141010C00054000 C 10/10/14 54.0 6.10 6.60
TGT 141010C00054500 C 10/10/14 54.5 5.65 6.20
TGT 141010C00055000 C 10/10/14 55.0 5.15 5.70
TGT 141010C00055500 C 10/10/14 55.5 4.65 5.35
TGT 141010C00056000 C 10/10/14 56.0 4.20 4.70
TGT 141010C00056500 C 10/10/14 56.5 3.75 4.20
TGT 141010C00057000 C 10/10/14 57.0 3.30 3.70
TGT 141010C00057500 C 10/10/14 57.5 2.92 3.15
TGT 141010C00058000 C 10/10/14 58.0 2.51 2.75
TGT 141010C00058500 C 10/10/14 58.5 2.13 2.37
TGT 141010C00059000 C 10/10/14 59.0 1.77 2.01
TGT 141010C00059500 C 10/10/14 59.5 1.45 1.68
TGT 141010C00060000 C 10/10/14 60.0 1.17 1.37
TGT 141010C00060500 C 10/10/14 60.5 0.92 0.98
TGT 141010C00061000 C 10/10/14 61.0 0.71 0.91
TGT 141010C00061500 C 10/10/14 61.5 0.55 0.72
TGT 141010C00062000 C 10/10/14 62.0 0.40 0.55
TGT 141010C00062500 C 10/10/14 62.5 0.30 0.42
TGT 141010C00063000 C 10/10/14 63.0 0.22 0.32
TGT 141010C00063500 C 10/10/14 63.5 0.16 0.25
TGT 141010C00064000 C 10/10/14 64.0 0.11 0.18
TGT 141010C00064500 C 10/10/14 64.5 0.08 0.13
TGT 141010C00065000 C 10/10/14 65.0 0.06 0.10
TGT 141010C00065500 C 10/10/14 65.5 0.03 0.07
TGT 141010C00066000 C 10/10/14 66.0 0.02 0.06
TGT 141010C00066500 C 10/10/14 66.5 0.02 0.05
TGT 141010C00067000 C 10/10/14 67.0 0.01 0.04
TGT 141010C00067500 C 10/10/14 67.5 0.00 0.04
TGT 141010C00068000 C 10/10/14 68.0 0.00 0.03
TGT 141010P00052000 P 10/10/14 52.0 0.03 0.07
TGT 141010P00053000 P 10/10/14 53.0 0.04 0.09
TGT 141010P00053500 P 10/10/14 53.5 0.05 0.10
TGT 141010P00054000 P 10/10/14 54.0 0.06 0.12
TGT 141010P00054500 P 10/10/14 54.5 0.07 0.14
TGT 141010P00055000 P 10/10/14 55.0 0.09 0.15
TGT 141010P00055500 P 10/10/14 55.5 0.11 0.18
TGT 141010P00056000 P 10/10/14 56.0 0.14 0.21
TGT 141010P00056500 P 10/10/14 56.5 0.18 0.24
TGT 141010P00057000 P 10/10/14 57.0 0.23 0.30
TGT 141010P00057500 P 10/10/14 57.5 0.31 0.37
TGT 141010P00058000 P 10/10/14 58.0 0.38 0.47
TGT 141010P00058500 P 10/10/14 58.5 0.49 0.58
TGT 141010P00059000 P 10/10/14 59.0 0.61 0.73
TGT 141010P00059500 P 10/10/14 59.5 0.79 0.91
TGT 141010P00060000 P 10/10/14 60.0 1.08 1.12
TGT 141010P00060500 P 10/10/14 60.5 1.24 1.38
TGT 141010P00061000 P 10/10/14 61.0 1.55 1.68
TGT 141010P00061500 P 10/10/14 61.5 1.88 2.00
TGT 141010P00062000 P 10/10/14 62.0 2.17 2.38
TGT 141010P00062500 P 10/10/14 62.5 2.56 2.76
TGT 141010P00063000 P 10/10/14 63.0 2.97 3.20
TGT 141010P00063500 P 10/10/14 63.5 3.05 3.65
TGT 141010P00064000 P 10/10/14 64.0 3.50 4.10
TGT 141010P00064500 P 10/10/14 64.5 3.95 4.55
TGT 141010P00065000 P 10/10/14 65.0 4.40 5.05
TGT 141010P00065500 P 10/10/14 65.5 4.90 5.55
TGT 141010P00066000 P 10/10/14 66.0 5.35 6.00
TGT 141010P00066500 P 10/10/14 66.5 5.80 6.50
TGT 141010P00067000 P 10/10/14 67.0 6.30 7.00
TGT 141010P00067500 P 10/10/14 67.5 6.85 7.50
TGT 141010P00068000 P 10/10/14 68.0 7.30 8.00
TGT 141018C00045000 C 10/18/14 45.0 15.05 15.60
TGT 141018C00050000 C 10/18/14 50.0 10.05 10.60
TGT 141018C00052500 C 10/18/14 52.5 7.60 8.25
TGT 141018C00055000 C 10/18/14 55.0 5.20 5.60
TGT 141018C00057500 C 10/18/14 57.5 2.99 3.20
TGT 141018C00060000 C 10/18/14 60.0 1.28 1.32
TGT 141018C00062500 C 10/18/14 62.5 0.37 0.41
TGT 141018C00065000 C 10/18/14 65.0 0.10 0.14
TGT 141018C00067500 C 10/18/14 67.5 0.01 0.04
TGT 141018C00070000 C 10/18/14 70.0 0.00 0.03
TGT 141018C00075000 C 10/18/14 75.0 0.00 0.02
TGT 141018P00045000 P 10/18/14 45.0 0.03 0.04
TGT 141018P00050000 P 10/18/14 50.0 0.03 0.07
TGT 141018P00052500 P 10/18/14 52.5 0.05 0.10
TGT 141018P00055000 P 10/18/14 55.0 0.14 0.17
TGT 141018P00057500 P 10/18/14 57.5 0.39 0.44
TGT 141018P00060000 P 10/18/14 60.0 1.18 1.22
TGT 141018P00062500 P 10/18/14 62.5 2.65 2.85
TGT 141018P00065000 P 10/18/14 65.0 4.55 5.05
TGT 141018P00067500 P 10/18/14 67.5 6.80 7.50
TGT 141018P00070000 P 10/18/14 70.0 9.30 10.00
TGT 141018P00075000 P 10/18/14 75.0 14.15 15.30
TGT 150117C00030000 C 01/17/15 30.0 29.90 31.10
TGT 150117C00035000 C 01/17/15 35.0 24.95 26.05
TGT 150117C00040000 C 01/17/15 40.0 20.05 20.70
TGT 150117C00045000 C 01/17/15 45.0 15.10 15.70
TGT 150117C00050000 C 01/17/15 50.0 10.20 10.90
TGT 150117C00052500 C 01/17/15 52.5 7.85 8.50
TGT 150117C00055000 C 01/17/15 55.0 5.65 5.95
TGT 150117C00057500 C 01/17/15 57.5 3.75 3.85
TGT 150117C00060000 C 01/17/15 60.0 2.27 2.32
TGT 150117C00062500 C 01/17/15 62.5 1.23 1.26
TGT 150117C00065000 C 01/17/15 65.0 0.60 0.64
TGT 150117C00067500 C 01/17/15 67.5 0.29 0.31
TGT 150117C00070000 C 01/17/15 70.0 0.14 0.17
TGT 150117C00072500 C 01/17/15 72.5 0.07 0.10
TGT 150117C00075000 C 01/17/15 75.0 0.03 0.07
TGT 150117C00077500 C 01/17/15 77.5 0.01 0.05
TGT 150117C00080000 C 01/17/15 80.0 0.01 0.04
TGT 150117C00085000 C 01/17/15 85.0 0.01 0.03
TGT 150117C00090000 C 01/17/15 90.0 0.00 0.02
TGT 150117C00095000 C 01/17/15 95.0 0.00 0.02
TGT 150117C00100000 C 01/17/15 100.0 0.00 0.02
TGT 150117P00030000 P 01/17/15 30.0 0.00 0.03
TGT 150117P00035000 P 01/17/15 35.0 0.02 0.05
TGT 150117P00040000 P 01/17/15 40.0 0.04 0.06
TGT 150117P00045000 P 01/17/15 45.0 0.11 0.14
TGT 150117P00050000 P 01/17/15 50.0 0.28 0.30
TGT 150117P00052500 P 01/17/15 52.5 0.49 0.51
TGT 150117P00055000 P 01/17/15 55.0 0.84 0.89
TGT 150117P00057500 P 01/17/15 57.5 1.51 1.56
TGT 150117P00060000 P 01/17/15 60.0 2.56 2.61
TGT 150117P00062500 P 01/17/15 62.5 4.00 4.10
TGT 150117P00065000 P 01/17/15 65.0 5.85 6.05
TGT 150117P00067500 P 01/17/15 67.5 7.90 8.20
TGT 150117P00070000 P 01/17/15 70.0 9.90 10.60
TGT 150117P00072500 P 01/17/15 72.5 12.20 13.05
TGT 150117P00075000 P 01/17/15 75.0 14.80 15.50
TGT 150117P00077500 P 01/17/15 77.5 17.30 18.00
TGT 150117P00080000 P 01/17/15 80.0 19.60 20.65
TGT 150117P00085000 P 01/17/15 85.0 24.40 25.70
TGT 150117P00090000 P 01/17/15 90.0 29.45 30.45
TGT 150117P00095000 P 01/17/15 95.0 34.10 36.25
TGT 150117P00100000 P 01/17/15 100.0 38.55 41.80
TGT 150417C00040000 C 04/17/15 40.0 19.70 21.05
TGT 150417C00045000 C 04/17/15 45.0 13.55 17.70
TGT 150417C00050000 C 04/17/15 50.0 10.35 11.15
TGT 150417C00052500 C 04/17/15 52.5 8.10 8.75
TGT 150417C00055000 C 04/17/15 55.0 6.05 6.35
TGT 150417C00057500 C 04/17/15 57.5 4.30 4.40
TGT 150417C00060000 C 04/17/15 60.0 2.91 2.97
TGT 150417C00062500 C 04/17/15 62.5 1.85 1.92
TGT 150417C00065000 C 04/17/15 65.0 1.13 1.18
TGT 150417C00067500 C 04/17/15 67.5 0.67 0.71
TGT 150417C00070000 C 04/17/15 70.0 0.39 0.43
TGT 150417C00075000 C 04/17/15 75.0 0.14 0.18
TGT 150417P00040000 P 04/17/15 40.0 0.12 0.18
TGT 150417P00045000 P 04/17/15 45.0 0.28 0.33
TGT 150417P00050000 P 04/17/15 50.0 0.66 0.70
TGT 150417P00052500 P 04/17/15 52.5 1.04 1.08
TGT 150417P00055000 P 04/17/15 55.0 1.60 1.66
TGT 150417P00057500 P 04/17/15 57.5 2.44 2.50
TGT 150417P00060000 P 04/17/15 60.0 3.60 3.70
TGT 150417P00062500 P 04/17/15 62.5 5.05 5.15
TGT 150417P00065000 P 04/17/15 65.0 6.85 7.00
TGT 150417P00067500 P 04/17/15 67.5 8.75 9.05
TGT 150417P00070000 P 04/17/15 70.0 10.55 11.25
TGT 150417P00075000 P 04/17/15 75.0 15.15 16.00
TGT 160115C00030000 C 01/15/16 30.0 28.10 31.50
TGT 160115C00033000 C 01/15/16 33.0 22.65 32.65
TGT 160115C00035000 C 01/15/16 35.0 23.10 27.60
TGT 160115C00038000 C 01/15/16 38.0 17.65 27.65
TGT 160115C00040000 C 01/15/16 40.0 19.80 21.40
TGT 160115C00043000 C 01/15/16 43.0 12.65 22.65
TGT 160115C00045000 C 01/15/16 45.0 14.95 16.45
TGT 160115C00048000 C 01/15/16 48.0 7.95 17.95
TGT 160115C00050000 C 01/15/16 50.0 10.80 11.55
TGT 160115C00052500 C 01/15/16 52.5 8.80 9.15
TGT 160115C00055000 C 01/15/16 55.0 7.05 7.25
TGT 160115C00057500 C 01/15/16 57.5 5.55 5.75
TGT 160115C00060000 C 01/15/16 60.0 4.30 4.45
TGT 160115C00062500 C 01/15/16 62.5 3.30 3.45
TGT 160115C00065000 C 01/15/16 65.0 2.49 2.58
TGT 160115C00067500 C 01/15/16 67.5 1.85 1.92
TGT 160115C00070000 C 01/15/16 70.0 1.37 1.43
TGT 160115C00072500 C 01/15/16 72.5 1.01 1.06
TGT 160115C00075000 C 01/15/16 75.0 0.74 0.80
TGT 160115C00080000 C 01/15/16 80.0 0.40 0.46
TGT 160115C00085000 C 01/15/16 85.0 0.22 0.29
TGT 160115C00090000 C 01/15/16 90.0 0.12 0.20
TGT 160115C00095000 C 01/15/16 95.0 0.06 0.13
TGT 160115P00030000 P 01/15/16 30.0 0.16 0.24
TGT 160115P00033000 P 01/15/16 33.0 0.00 0.32
TGT 160115P00035000 P 01/15/16 35.0 0.31 0.40
TGT 160115P00038000 P 01/15/16 38.0 0.02 5.00
TGT 160115P00040000 P 01/15/16 40.0 0.59 0.68
TGT 160115P00043000 P 01/15/16 43.0 0.44 1.38
TGT 160115P00045000 P 01/15/16 45.0 1.11 1.20
TGT 160115P00048000 P 01/15/16 48.0 1.69 4.25
TGT 160115P00050000 P 01/15/16 50.0 2.06 2.16
TGT 160115P00052500 P 01/15/16 52.5 2.77 2.87
TGT 160115P00055000 P 01/15/16 55.0 3.75 3.80
TGT 160115P00057500 P 01/15/16 57.5 4.75 4.90
TGT 160115P00060000 P 01/15/16 60.0 6.05 6.20
TGT 160115P00062500 P 01/15/16 62.5 7.55 7.70
TGT 160115P00065000 P 01/15/16 65.0 9.25 9.45
TGT 160115P00067500 P 01/15/16 67.5 11.15 11.30
TGT 160115P00070000 P 01/15/16 70.0 12.90 13.35
TGT 160115P00072500 P 01/15/16 72.5 14.60 15.70
TGT 160115P00075000 P 01/15/16 75.0 16.45 18.55
TGT 160115P00080000 P 01/15/16 80.0 20.95 22.75
TGT 160115P00085000 P 01/15/16 85.0 25.75 27.50
TGT 160115P00090000 P 01/15/16 90.0 30.60 32.40
TGT 160115P00095000 P 01/15/16 95.0 35.50 37.40

OPRA data is delayed 15 minutes.