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 (2014-12-05)Premium Content

Talisman Energy Inc (TLM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TLM 150306C00000500 C 03/06/15 0.5 5.10 9.40
TLM 150306C00001000 C 03/06/15 1.0 4.50 9.00
TLM 150306C00001500 C 03/06/15 1.5 4.00 8.50
TLM 150306C00002000 C 03/06/15 2.0 3.50 8.20
TLM 150306C00002500 C 03/06/15 2.5 3.00 7.60
TLM 150306C00003000 C 03/06/15 3.0 2.50 7.20
TLM 150306C00003500 C 03/06/15 3.5 2.00 6.60
TLM 150306C00004000 C 03/06/15 4.0 1.50 6.20
TLM 150306C00004500 C 03/06/15 4.5 1.00 5.60
TLM 150306C00005000 C 03/06/15 5.0 0.50 5.20
TLM 150306C00005500 C 03/06/15 5.5 0.00 4.90
TLM 150306C00006000 C 03/06/15 6.0 0.00 4.90
TLM 150306C00006500 C 03/06/15 6.5 0.00 4.90
TLM 150306C00007000 C 03/06/15 7.0 0.00 4.80
TLM 150306C00007500 C 03/06/15 7.5 0.00 4.80
TLM 150306C00008000 C 03/06/15 8.0 0.00 0.05
TLM 150306C00008500 C 03/06/15 8.5 0.00 0.05
TLM 150306C00009000 C 03/06/15 9.0 0.00 0.05
TLM 150306C00009500 C 03/06/15 9.5 0.00 4.90
TLM 150306C00010000 C 03/06/15 10.0 0.00 0.05
TLM 150306C00010500 C 03/06/15 10.5 0.00 4.90
TLM 150306C00011000 C 03/06/15 11.0 0.00 0.05
TLM 150306C00011500 C 03/06/15 11.5 0.00 4.90
TLM 150306C00012000 C 03/06/15 12.0 0.00 0.05
TLM 150306C00012500 C 03/06/15 12.5 0.00 4.90
TLM 150306C00013000 C 03/06/15 13.0 0.00 4.90
TLM 150306C00013500 C 03/06/15 13.5 0.00 4.90
TLM 150306C00014000 C 03/06/15 14.0 0.00 4.90
TLM 150306C00014500 C 03/06/15 14.5 0.00 4.90
TLM 150306C00015000 C 03/06/15 15.0 0.00 4.80
TLM 150306P00000500 P 03/06/15 0.5 0.00 4.80
TLM 150306P00001000 P 03/06/15 1.0 0.00 4.90
TLM 150306P00001500 P 03/06/15 1.5 0.00 4.90
TLM 150306P00002000 P 03/06/15 2.0 0.00 4.90
TLM 150306P00002500 P 03/06/15 2.5 0.00 0.05
TLM 150306P00003000 P 03/06/15 3.0 0.00 0.05
TLM 150306P00003500 P 03/06/15 3.5 0.00 0.05
TLM 150306P00004000 P 03/06/15 4.0 0.00 0.05
TLM 150306P00004500 P 03/06/15 4.5 0.00 0.05
TLM 150306P00005000 P 03/06/15 5.0 0.00 0.05
TLM 150306P00005500 P 03/06/15 5.5 0.00 0.05
TLM 150306P00006000 P 03/06/15 6.0 0.00 0.05
TLM 150306P00006500 P 03/06/15 6.5 0.00 0.05
TLM 150306P00007000 P 03/06/15 7.0 0.00 0.05
TLM 150306P00007500 P 03/06/15 7.5 0.00 0.05
TLM 150306P00008000 P 03/06/15 8.0 0.00 4.80
TLM 150306P00008500 P 03/06/15 8.5 0.00 4.80
TLM 150306P00009000 P 03/06/15 9.0 0.00 4.90
TLM 150306P00009500 P 03/06/15 9.5 0.00 4.90
TLM 150306P00010000 P 03/06/15 10.0 0.00 4.90
TLM 150306P00010500 P 03/06/15 10.5 0.50 5.20
TLM 150306P00011000 P 03/06/15 11.0 1.00 5.60
TLM 150306P00011500 P 03/06/15 11.5 1.50 6.20
TLM 150306P00012000 P 03/06/15 12.0 2.00 6.60
TLM 150306P00012500 P 03/06/15 12.5 2.50 7.20
TLM 150306P00013000 P 03/06/15 13.0 3.00 7.60
TLM 150306P00013500 P 03/06/15 13.5 3.50 8.20
TLM 150306P00014000 P 03/06/15 14.0 4.00 8.60
TLM 150306P00014500 P 03/06/15 14.5 4.50 9.20
TLM 150306P00015000 P 03/06/15 15.0 5.10 9.50
TLM 150313C00000500 C 03/13/15 0.5 5.10 9.40
TLM 150313C00001000 C 03/13/15 1.0 4.50 9.00
TLM 150313C00001500 C 03/13/15 1.5 4.00 8.60
TLM 150313C00002000 C 03/13/15 2.0 3.50 8.20
TLM 150313C00002500 C 03/13/15 2.5 3.00 7.60
TLM 150313C00003000 C 03/13/15 3.0 2.50 7.20
TLM 150313C00003500 C 03/13/15 3.5 2.00 6.60
TLM 150313C00004000 C 03/13/15 4.0 1.50 6.20
TLM 150313C00004500 C 03/13/15 4.5 1.00 5.60
TLM 150313C00005000 C 03/13/15 5.0 0.50 5.20
TLM 150313C00005500 C 03/13/15 5.5 0.00 4.90
TLM 150313C00006000 C 03/13/15 6.0 0.00 4.90
TLM 150313C00006500 C 03/13/15 6.5 0.00 4.90
TLM 150313C00007000 C 03/13/15 7.0 0.00 4.80
TLM 150313C00007500 C 03/13/15 7.5 0.00 0.85
TLM 150313C00008000 C 03/13/15 8.0 0.00 0.05
TLM 150313C00008500 C 03/13/15 8.5 0.00 4.90
TLM 150313C00009000 C 03/13/15 9.0 0.00 0.05
TLM 150313C00009500 C 03/13/15 9.5 0.00 4.90
TLM 150313C00010000 C 03/13/15 10.0 0.00 0.05
TLM 150313C00010500 C 03/13/15 10.5 0.00 4.90
TLM 150313C00011000 C 03/13/15 11.0 0.00 0.05
TLM 150313C00011500 C 03/13/15 11.5 0.00 4.90
TLM 150313C00012000 C 03/13/15 12.0 0.00 0.05
TLM 150313C00012500 C 03/13/15 12.5 0.00 4.90
TLM 150313C00013000 C 03/13/15 13.0 0.00 0.05
TLM 150313C00013500 C 03/13/15 13.5 0.00 4.90
TLM 150313C00014000 C 03/13/15 14.0 0.00 0.05
TLM 150313C00014500 C 03/13/15 14.5 0.00 4.90
TLM 150313C00015000 C 03/13/15 15.0 0.00 0.05
TLM 150313P00000500 P 03/13/15 0.5 0.00 4.80
TLM 150313P00001000 P 03/13/15 1.0 0.00 4.90
TLM 150313P00001500 P 03/13/15 1.5 0.00 4.90
TLM 150313P00002000 P 03/13/15 2.0 0.00 0.05
TLM 150313P00002500 P 03/13/15 2.5 0.00 0.05
TLM 150313P00003000 P 03/13/15 3.0 0.00 0.05
TLM 150313P00003500 P 03/13/15 3.5 0.00 0.05
TLM 150313P00004000 P 03/13/15 4.0 0.00 0.05
TLM 150313P00004500 P 03/13/15 4.5 0.00 0.05
TLM 150313P00005000 P 03/13/15 5.0 0.00 0.05
TLM 150313P00005500 P 03/13/15 5.5 0.00 0.05
TLM 150313P00006000 P 03/13/15 6.0 0.00 0.05
TLM 150313P00006500 P 03/13/15 6.5 0.00 0.05
TLM 150313P00007000 P 03/13/15 7.0 0.00 0.10
TLM 150313P00007500 P 03/13/15 7.5 0.00 0.05
TLM 150313P00008000 P 03/13/15 8.0 0.00 4.90
TLM 150313P00008500 P 03/13/15 8.5 0.00 4.90
TLM 150313P00009000 P 03/13/15 9.0 0.00 4.90
TLM 150313P00009500 P 03/13/15 9.5 0.00 4.90
TLM 150313P00010000 P 03/13/15 10.0 0.00 4.90
TLM 150313P00010500 P 03/13/15 10.5 0.50 5.20
TLM 150313P00011000 P 03/13/15 11.0 1.00 5.70
TLM 150313P00011500 P 03/13/15 11.5 1.50 6.20
TLM 150313P00012000 P 03/13/15 12.0 2.00 6.70
TLM 150313P00012500 P 03/13/15 12.5 2.50 7.20
TLM 150313P00013000 P 03/13/15 13.0 3.00 7.70
TLM 150313P00013500 P 03/13/15 13.5 3.50 8.20
TLM 150313P00014000 P 03/13/15 14.0 4.00 8.80
TLM 150313P00014500 P 03/13/15 14.5 4.50 9.20
TLM 150313P00015000 P 03/13/15 15.0 5.10 9.60
TLM 150320C00000500 C 03/20/15 0.5 6.80 7.80
TLM 150320C00001000 C 03/20/15 1.0 4.50 9.10
TLM 150320C00001500 C 03/20/15 1.5 4.00 8.70
TLM 150320C00002000 C 03/20/15 2.0 3.50 8.10
TLM 150320C00002500 C 03/20/15 2.5 3.00 7.70
TLM 150320C00003000 C 03/20/15 3.0 2.50 7.10
TLM 150320C00003500 C 03/20/15 3.5 2.00 6.70
TLM 150320C00004000 C 03/20/15 4.0 1.50 6.10
TLM 150320C00004500 C 03/20/15 4.5 1.00 5.70
TLM 150320C00005000 C 03/20/15 5.0 0.50 5.10
TLM 150320C00005500 C 03/20/15 5.5 0.00 4.80
TLM 150320C00006000 C 03/20/15 6.0 0.00 4.80
TLM 150320C00006500 C 03/20/15 6.5 0.00 4.80
TLM 150320C00007000 C 03/20/15 7.0 0.00 4.80
TLM 150320C00007500 C 03/20/15 7.5 0.00 0.50
TLM 150320C00008000 C 03/20/15 8.0 0.00 0.05
TLM 150320C00008500 C 03/20/15 8.5 0.00 4.80
TLM 150320C00009000 C 03/20/15 9.0 0.00 0.05
TLM 150320C00009500 C 03/20/15 9.5 0.00 4.80
TLM 150320C00010000 C 03/20/15 10.0 0.00 0.05
TLM 150320C00010500 C 03/20/15 10.5 0.00 4.80
TLM 150320C00011000 C 03/20/15 11.0 0.00 0.05
TLM 150320C00011500 C 03/20/15 11.5 0.00 4.80
TLM 150320C00012000 C 03/20/15 12.0 0.00 0.05
TLM 150320C00012500 C 03/20/15 12.5 0.00 4.80
TLM 150320C00013000 C 03/20/15 13.0 0.00 0.05
TLM 150320C00013500 C 03/20/15 13.5 0.00 4.80
TLM 150320C00014000 C 03/20/15 14.0 0.00 0.05
TLM 150320C00014500 C 03/20/15 14.5 0.00 4.80
TLM 150320C00015000 C 03/20/15 15.0 0.00 0.05
TLM 150320P00000500 P 03/20/15 0.5 0.00 0.50
TLM 150320P00001000 P 03/20/15 1.0 0.00 4.80
TLM 150320P00001500 P 03/20/15 1.5 0.00 4.80
TLM 150320P00002000 P 03/20/15 2.0 0.00 0.05
TLM 150320P00002500 P 03/20/15 2.5 0.00 0.05
TLM 150320P00003000 P 03/20/15 3.0 0.00 0.05
TLM 150320P00003500 P 03/20/15 3.5 0.00 0.05
TLM 150320P00004000 P 03/20/15 4.0 0.00 0.05
TLM 150320P00004500 P 03/20/15 4.5 0.00 0.10
TLM 150320P00005000 P 03/20/15 5.0 0.00 0.05
TLM 150320P00005500 P 03/20/15 5.5 0.00 4.80
TLM 150320P00006000 P 03/20/15 6.0 0.00 0.05
TLM 150320P00006500 P 03/20/15 6.5 0.00 0.10
TLM 150320P00007000 P 03/20/15 7.0 0.00 0.05
TLM 150320P00007500 P 03/20/15 7.5 0.00 0.05
TLM 150320P00008000 P 03/20/15 8.0 0.00 1.80
TLM 150320P00008500 P 03/20/15 8.5 0.00 4.80
TLM 150320P00009000 P 03/20/15 9.0 0.00 4.80
TLM 150320P00009500 P 03/20/15 9.5 0.00 4.80
TLM 150320P00010000 P 03/20/15 10.0 0.00 4.80
TLM 150320P00010500 P 03/20/15 10.5 0.50 5.20
TLM 150320P00011000 P 03/20/15 11.0 1.00 5.70
TLM 150320P00011500 P 03/20/15 11.5 1.50 6.20
TLM 150320P00012000 P 03/20/15 12.0 2.00 6.70
TLM 150320P00012500 P 03/20/15 12.5 2.50 7.20
TLM 150320P00013000 P 03/20/15 13.0 3.00 7.70
TLM 150320P00013500 P 03/20/15 13.5 3.50 8.20
TLM 150320P00014000 P 03/20/15 14.0 4.00 8.60
TLM 150320P00014500 P 03/20/15 14.5 4.50 9.20
TLM 150320P00015000 P 03/20/15 15.0 6.80 7.80
TLM 150327C00000500 C 03/27/15 0.5 5.10 9.40
TLM 150327C00001000 C 03/27/15 1.0 4.50 9.00
TLM 150327C00001500 C 03/27/15 1.5 4.00 8.60
TLM 150327C00002000 C 03/27/15 2.0 3.50 8.20
TLM 150327C00002500 C 03/27/15 2.5 3.00 7.60
TLM 150327C00003000 C 03/27/15 3.0 2.50 7.20
TLM 150327C00003500 C 03/27/15 3.5 2.00 6.60
TLM 150327C00004000 C 03/27/15 4.0 1.50 6.20
TLM 150327C00004500 C 03/27/15 4.5 1.00 5.60
TLM 150327C00005000 C 03/27/15 5.0 0.50 5.20
TLM 150327C00005500 C 03/27/15 5.5 0.00 4.90
TLM 150327C00006000 C 03/27/15 6.0 0.00 4.90
TLM 150327C00006500 C 03/27/15 6.5 0.00 4.90
TLM 150327C00007000 C 03/27/15 7.0 0.00 4.80
TLM 150327C00007500 C 03/27/15 7.5 0.00 4.80
TLM 150327C00008000 C 03/27/15 8.0 0.00 4.90
TLM 150327C00008500 C 03/27/15 8.5 0.00 4.90
TLM 150327C00009000 C 03/27/15 9.0 0.00 4.90
TLM 150327C00009500 C 03/27/15 9.5 0.00 4.90
TLM 150327C00010000 C 03/27/15 10.0 0.00 4.90
TLM 150327C00010500 C 03/27/15 10.5 0.00 4.90
TLM 150327C00011000 C 03/27/15 11.0 0.00 4.90
TLM 150327C00011500 C 03/27/15 11.5 0.00 4.90
TLM 150327C00012000 C 03/27/15 12.0 0.00 4.90
TLM 150327C00012500 C 03/27/15 12.5 0.00 4.90
TLM 150327C00013000 C 03/27/15 13.0 0.00 4.90
TLM 150327C00013500 C 03/27/15 13.5 0.00 4.90
TLM 150327C00014000 C 03/27/15 14.0 0.00 4.90
TLM 150327C00014500 C 03/27/15 14.5 0.00 4.90
TLM 150327C00015000 C 03/27/15 15.0 0.00 4.80
TLM 150327P00000500 P 03/27/15 0.5 0.00 4.80
TLM 150327P00001000 P 03/27/15 1.0 0.00 4.90
TLM 150327P00001500 P 03/27/15 1.5 0.00 4.90
TLM 150327P00002000 P 03/27/15 2.0 0.00 4.90
TLM 150327P00002500 P 03/27/15 2.5 0.00 4.90
TLM 150327P00003000 P 03/27/15 3.0 0.00 4.90
TLM 150327P00003500 P 03/27/15 3.5 0.00 4.90
TLM 150327P00004000 P 03/27/15 4.0 0.00 4.90
TLM 150327P00004500 P 03/27/15 4.5 0.00 4.90
TLM 150327P00005000 P 03/27/15 5.0 0.00 4.90
TLM 150327P00005500 P 03/27/15 5.5 0.00 4.90
TLM 150327P00006000 P 03/27/15 6.0 0.00 4.90
TLM 150327P00006500 P 03/27/15 6.5 0.00 0.10
TLM 150327P00007000 P 03/27/15 7.0 0.00 1.15
TLM 150327P00007500 P 03/27/15 7.5 0.00 0.10
TLM 150327P00008000 P 03/27/15 8.0 0.00 4.90
TLM 150327P00008500 P 03/27/15 8.5 0.00 4.90
TLM 150327P00009000 P 03/27/15 9.0 0.00 4.90
TLM 150327P00009500 P 03/27/15 9.5 0.00 4.90
TLM 150327P00010000 P 03/27/15 10.0 0.00 4.90
TLM 150327P00010500 P 03/27/15 10.5 0.50 5.20
TLM 150327P00011000 P 03/27/15 11.0 1.00 5.70
TLM 150327P00011500 P 03/27/15 11.5 1.50 6.20
TLM 150327P00012000 P 03/27/15 12.0 2.00 6.70
TLM 150327P00012500 P 03/27/15 12.5 2.50 7.20
TLM 150327P00013000 P 03/27/15 13.0 3.00 7.70
TLM 150327P00013500 P 03/27/15 13.5 3.50 8.20
TLM 150327P00014000 P 03/27/15 14.0 4.00 8.80
TLM 150327P00014500 P 03/27/15 14.5 4.50 9.20
TLM 150327P00015000 P 03/27/15 15.0 5.10 9.50
TLM 150402C00000500 C 04/02/15 0.5 6.80 7.80
TLM 150402C00001000 C 04/02/15 1.0 4.50 9.20
TLM 150402C00001500 C 04/02/15 1.5 4.00 8.60
TLM 150402C00002000 C 04/02/15 2.0 3.50 8.20
TLM 150402C00002500 C 04/02/15 2.5 3.00 7.60
TLM 150402C00003000 C 04/02/15 3.0 2.50 7.20
TLM 150402C00003500 C 04/02/15 3.5 2.00 6.60
TLM 150402C00004000 C 04/02/15 4.0 1.50 6.20
TLM 150402C00004500 C 04/02/15 4.5 1.00 5.60
TLM 150402C00005000 C 04/02/15 5.0 0.50 5.20
TLM 150402C00005500 C 04/02/15 5.5 0.00 4.90
TLM 150402C00006000 C 04/02/15 6.0 0.00 4.80
TLM 150402C00006500 C 04/02/15 6.5 1.00 1.55
TLM 150402C00007000 C 04/02/15 7.0 0.50 1.05
TLM 150402C00007500 C 04/02/15 7.5 0.00 4.70
TLM 150402C00008000 C 04/02/15 8.0 0.00 4.80
TLM 150402C00008500 C 04/02/15 8.5 0.00 4.80
TLM 150402C00009000 C 04/02/15 9.0 0.00 4.80
TLM 150402C00009500 C 04/02/15 9.5 0.00 4.80
TLM 150402C00010000 C 04/02/15 10.0 0.00 4.80
TLM 150402C00010500 C 04/02/15 10.5 0.00 4.80
TLM 150402C00011000 C 04/02/15 11.0 0.00 4.80
TLM 150402C00011500 C 04/02/15 11.5 0.00 4.80
TLM 150402C00012000 C 04/02/15 12.0 0.00 4.80
TLM 150402C00012500 C 04/02/15 12.5 0.00 4.80
TLM 150402C00013000 C 04/02/15 13.0 0.00 4.80
TLM 150402C00013500 C 04/02/15 13.5 0.00 4.80
TLM 150402C00014000 C 04/02/15 14.0 0.00 4.80
TLM 150402C00014500 C 04/02/15 14.5 0.00 4.80
TLM 150402C00015000 C 04/02/15 15.0 0.00 1.75
TLM 150402P00000500 P 04/02/15 0.5 0.00 1.75
TLM 150402P00001000 P 04/02/15 1.0 0.00 4.80
TLM 150402P00001500 P 04/02/15 1.5 0.00 4.80
TLM 150402P00002000 P 04/02/15 2.0 0.00 4.80
TLM 150402P00002500 P 04/02/15 2.5 0.00 4.80
TLM 150402P00003000 P 04/02/15 3.0 0.00 4.80
TLM 150402P00003500 P 04/02/15 3.5 0.00 4.70
TLM 150402P00004000 P 04/02/15 4.0 0.00 4.80
TLM 150402P00004500 P 04/02/15 4.5 0.00 4.80
TLM 150402P00005000 P 04/02/15 5.0 0.00 4.80
TLM 150402P00005500 P 04/02/15 5.5 0.00 4.80
TLM 150402P00006000 P 04/02/15 6.0 0.00 0.05
TLM 150402P00006500 P 04/02/15 6.5 0.00 0.05
TLM 150402P00007000 P 04/02/15 7.0 0.00 0.65
TLM 150402P00007500 P 04/02/15 7.5 0.00 1.85
TLM 150402P00008000 P 04/02/15 8.0 0.00 2.30
TLM 150402P00008500 P 04/02/15 8.5 0.50 1.05
TLM 150402P00009000 P 04/02/15 9.0 1.00 1.55
TLM 150402P00009500 P 04/02/15 9.5 0.00 4.80
TLM 150402P00010000 P 04/02/15 10.0 1.95 2.80
TLM 150402P00010500 P 04/02/15 10.5 0.50 5.20
TLM 150402P00011000 P 04/02/15 11.0 1.00 5.70
TLM 150402P00011500 P 04/02/15 11.5 1.50 6.20
TLM 150402P00012000 P 04/02/15 12.0 2.00 6.70
TLM 150402P00012500 P 04/02/15 12.5 2.50 7.20
TLM 150402P00013000 P 04/02/15 13.0 3.00 7.70
TLM 150402P00013500 P 04/02/15 13.5 3.50 8.20
TLM 150402P00014000 P 04/02/15 14.0 4.00 8.70
TLM 150402P00014500 P 04/02/15 14.5 4.50 9.20
TLM 150402P00015000 P 04/02/15 15.0 6.80 7.80
TLM 150410C00000500 C 04/10/15 0.5 5.00 9.50
TLM 150410C00001000 C 04/10/15 1.0 4.50 9.00
TLM 150410C00001500 C 04/10/15 1.5 4.00 8.60
TLM 150410C00002000 C 04/10/15 2.0 3.50 8.20
TLM 150410C00002500 C 04/10/15 2.5 3.00 7.60
TLM 150410C00003000 C 04/10/15 3.0 2.50 7.20
TLM 150410C00003500 C 04/10/15 3.5 2.00 6.60
TLM 150410C00004000 C 04/10/15 4.0 1.50 6.20
TLM 150410C00004500 C 04/10/15 4.5 1.00 5.60
TLM 150410C00005000 C 04/10/15 5.0 0.50 5.20
TLM 150410C00005500 C 04/10/15 5.5 0.05 4.90
TLM 150410C00006000 C 04/10/15 6.0 0.00 4.80
TLM 150410C00006500 C 04/10/15 6.5 0.00 4.80
TLM 150410C00007000 C 04/10/15 7.0 0.00 4.80
TLM 150410C00007500 C 04/10/15 7.5 0.00 4.80
TLM 150410C00008000 C 04/10/15 8.0 0.00 4.80
TLM 150410C00008500 C 04/10/15 8.5 0.00 4.80
TLM 150410C00009000 C 04/10/15 9.0 0.00 4.80
TLM 150410C00009500 C 04/10/15 9.5 0.00 4.80
TLM 150410C00010000 C 04/10/15 10.0 0.00 4.80
TLM 150410C00010500 C 04/10/15 10.5 0.00 4.80
TLM 150410C00011000 C 04/10/15 11.0 0.00 4.80
TLM 150410C00011500 C 04/10/15 11.5 0.00 4.80
TLM 150410C00012000 C 04/10/15 12.0 0.00 4.80
TLM 150410C00012500 C 04/10/15 12.5 0.00 4.80
TLM 150410C00013000 C 04/10/15 13.0 0.00 4.80
TLM 150410C00013500 C 04/10/15 13.5 0.00 4.80
TLM 150410C00014000 C 04/10/15 14.0 0.00 4.80
TLM 150410C00014500 C 04/10/15 14.5 0.00 4.80
TLM 150410C00015000 C 04/10/15 15.0 0.00 4.80
TLM 150410P00000500 P 04/10/15 0.5 0.00 4.80
TLM 150410P00001000 P 04/10/15 1.0 0.00 4.80
TLM 150410P00001500 P 04/10/15 1.5 0.00 4.80
TLM 150410P00002000 P 04/10/15 2.0 0.00 4.80
TLM 150410P00002500 P 04/10/15 2.5 0.00 4.80
TLM 150410P00003000 P 04/10/15 3.0 0.00 4.80
TLM 150410P00003500 P 04/10/15 3.5 0.00 4.80
TLM 150410P00004000 P 04/10/15 4.0 0.00 4.80
TLM 150410P00004500 P 04/10/15 4.5 0.00 4.80
TLM 150410P00005000 P 04/10/15 5.0 0.00 0.05
TLM 150410P00005500 P 04/10/15 5.5 0.00 0.05
TLM 150410P00006000 P 04/10/15 6.0 0.00 4.80
TLM 150410P00006500 P 04/10/15 6.5 0.00 4.80
TLM 150410P00007000 P 04/10/15 7.0 0.00 4.80
TLM 150410P00007500 P 04/10/15 7.5 0.00 4.80
TLM 150410P00008000 P 04/10/15 8.0 0.00 4.80
TLM 150410P00008500 P 04/10/15 8.5 0.00 4.80
TLM 150410P00009000 P 04/10/15 9.0 0.00 4.80
TLM 150410P00009500 P 04/10/15 9.5 0.00 4.80
TLM 150410P00010000 P 04/10/15 10.0 0.10 4.90
TLM 150410P00010500 P 04/10/15 10.5 0.50 5.20
TLM 150410P00011000 P 04/10/15 11.0 1.00 5.70
TLM 150410P00011500 P 04/10/15 11.5 1.50 6.20
TLM 150410P00012000 P 04/10/15 12.0 2.00 6.70
TLM 150410P00012500 P 04/10/15 12.5 2.50 7.20
TLM 150410P00013000 P 04/10/15 13.0 3.00 7.70
TLM 150410P00013500 P 04/10/15 13.5 3.50 8.20
TLM 150410P00014000 P 04/10/15 14.0 4.00 8.70
TLM 150410P00014500 P 04/10/15 14.5 4.50 9.20
TLM 150410P00015000 P 04/10/15 15.0 5.00 9.60
TLM 150417C00000500 C 04/17/15 0.5 6.80 7.80
TLM 150417C00001000 C 04/17/15 1.0 4.50 9.10
TLM 150417C00001500 C 04/17/15 1.5 4.00 8.60
TLM 150417C00002000 C 04/17/15 2.0 3.50 8.10
TLM 150417C00002500 C 04/17/15 2.5 3.00 7.60
TLM 150417C00003000 C 04/17/15 3.0 4.40 5.20
TLM 150417C00003500 C 04/17/15 3.5 3.90 4.70
TLM 150417C00004000 C 04/17/15 4.0 3.70 4.00
TLM 150417C00004500 C 04/17/15 4.5 1.00 5.70
TLM 150417C00005000 C 04/17/15 5.0 2.40 3.00
TLM 150417C00005500 C 04/17/15 5.5 0.00 2.85
TLM 150417C00006000 C 04/17/15 6.0 1.75 1.85
TLM 150417C00007000 C 04/17/15 7.0 0.70 1.00
TLM 150417C00008000 C 04/17/15 8.0 0.00 0.05
TLM 150417C00009000 C 04/17/15 9.0 0.00 0.05
TLM 150417C00010000 C 04/17/15 10.0 0.00 0.05
TLM 150417C00011000 C 04/17/15 11.0 0.00 0.05
TLM 150417C00012000 C 04/17/15 12.0 0.00 0.05
TLM 150417C00013000 C 04/17/15 13.0 0.00 0.05
TLM 150417C00014000 C 04/17/15 14.0 0.00 0.05
TLM 150417C00015000 C 04/17/15 15.0 0.00 0.05
TLM 150417C00016000 C 04/17/15 16.0 0.00 2.65
TLM 150417C00017000 C 04/17/15 17.0 0.00 2.65
TLM 150417C00018000 C 04/17/15 18.0 0.00 0.20
TLM 150417P00000500 P 04/17/15 0.5 0.00 0.20
TLM 150417P00001000 P 04/17/15 1.0 0.00 4.80
TLM 150417P00001500 P 04/17/15 1.5 0.00 0.05
TLM 150417P00002000 P 04/17/15 2.0 0.00 0.05
TLM 150417P00002500 P 04/17/15 2.5 0.00 0.05
TLM 150417P00003000 P 04/17/15 3.0 0.00 0.05
TLM 150417P00003500 P 04/17/15 3.5 0.00 0.05
TLM 150417P00004000 P 04/17/15 4.0 0.00 0.05
TLM 150417P00004500 P 04/17/15 4.5 0.00 0.05
TLM 150417P00005000 P 04/17/15 5.0 0.00 0.05
TLM 150417P00005500 P 04/17/15 5.5 0.05 0.10
TLM 150417P00006000 P 04/17/15 6.0 0.10 0.15
TLM 150417P00007000 P 04/17/15 7.0 0.15 0.20
TLM 150417P00008000 P 04/17/15 8.0 0.20 0.35
TLM 150417P00009000 P 04/17/15 9.0 1.05 1.55
TLM 150417P00010000 P 04/17/15 10.0 2.00 2.80
TLM 150417P00011000 P 04/17/15 11.0 2.90 3.70
TLM 150417P00012000 P 04/17/15 12.0 3.90 4.70
TLM 150417P00013000 P 04/17/15 13.0 3.00 7.70
TLM 150417P00014000 P 04/17/15 14.0 4.00 8.70
TLM 150417P00015000 P 04/17/15 15.0 5.00 9.70
TLM 150417P00016000 P 04/17/15 16.0 6.00 10.70
TLM 150417P00017000 P 04/17/15 17.0 7.00 11.70
TLM 150417P00018000 P 04/17/15 18.0 9.80 10.80
TLM 150619C00005000 C 06/19/15 5.0 2.25 3.40
TLM 150619C00006000 C 06/19/15 6.0 1.50 2.45
TLM 150619C00007000 C 06/19/15 7.0 0.80 1.00
TLM 150619C00008000 C 06/19/15 8.0 0.00 0.05
TLM 150619C00009000 C 06/19/15 9.0 0.00 0.05
TLM 150619C00010000 C 06/19/15 10.0 0.00 0.05
TLM 150619P00005000 P 06/19/15 5.0 0.05 0.15
TLM 150619P00006000 P 06/19/15 6.0 0.10 0.20
TLM 150619P00007000 P 06/19/15 7.0 0.15 0.25
TLM 150619P00008000 P 06/19/15 8.0 0.15 0.35
TLM 150619P00009000 P 06/19/15 9.0 0.00 4.80
TLM 150619P00010000 P 06/19/15 10.0 2.00 2.80
TLM 150717C00000500 C 07/17/15 0.5 6.80 7.90
TLM 150717C00001000 C 07/17/15 1.0 4.50 9.20
TLM 150717C00001500 C 07/17/15 1.5 4.00 8.70
TLM 150717C00002000 C 07/17/15 2.0 3.50 8.20
TLM 150717C00002500 C 07/17/15 2.5 3.00 7.70
TLM 150717C00003000 C 07/17/15 3.0 2.50 7.10
TLM 150717C00003500 C 07/17/15 3.5 2.00 6.70
TLM 150717C00004000 C 07/17/15 4.0 1.50 6.10
TLM 150717C00004500 C 07/17/15 4.5 3.10 3.50
TLM 150717C00005000 C 07/17/15 5.0 2.65 3.00
TLM 150717C00005500 C 07/17/15 5.5 0.20 4.80
TLM 150717C00006000 C 07/17/15 6.0 1.85 2.05
TLM 150717C00007000 C 07/17/15 7.0 0.85 1.00
TLM 150717C00008000 C 07/17/15 8.0 0.00 0.05
TLM 150717C00009000 C 07/17/15 9.0 0.00 0.05
TLM 150717C00010000 C 07/17/15 10.0 0.00 0.05
TLM 150717C00011000 C 07/17/15 11.0 0.00 0.05
TLM 150717C00012000 C 07/17/15 12.0 0.00 0.05
TLM 150717P00000500 P 07/17/15 0.5 0.00 0.05
TLM 150717P00001000 P 07/17/15 1.0 0.00 0.05
TLM 150717P00001500 P 07/17/15 1.5 0.00 0.05
TLM 150717P00002000 P 07/17/15 2.0 0.00 0.05
TLM 150717P00002500 P 07/17/15 2.5 0.00 0.05
TLM 150717P00003000 P 07/17/15 3.0 0.00 0.05
TLM 150717P00003500 P 07/17/15 3.5 0.00 0.05
TLM 150717P00004000 P 07/17/15 4.0 0.00 0.10
TLM 150717P00004500 P 07/17/15 4.5 0.00 0.10
TLM 150717P00005000 P 07/17/15 5.0 0.05 0.15
TLM 150717P00005500 P 07/17/15 5.5 0.10 0.15
TLM 150717P00006000 P 07/17/15 6.0 0.15 0.20
TLM 150717P00007000 P 07/17/15 7.0 0.15 0.20
TLM 150717P00008000 P 07/17/15 8.0 0.25 0.30
TLM 150717P00009000 P 07/17/15 9.0 1.10 1.55
TLM 150717P00010000 P 07/17/15 10.0 2.00 2.80
TLM 150717P00011000 P 07/17/15 11.0 1.00 5.70
TLM 150717P00012000 P 07/17/15 12.0 3.90 4.70
TLM 151016C00001000 C 10/16/15 1.0 4.50 9.00
TLM 151016C00002000 C 10/16/15 2.0 3.50 8.20
TLM 151016C00003000 C 10/16/15 3.0 2.50 7.20
TLM 151016C00004000 C 10/16/15 4.0 1.50 6.20
TLM 151016C00005000 C 10/16/15 5.0 1.50 4.20
TLM 151016C00006000 C 10/16/15 6.0 0.95 2.80
TLM 151016C00007000 C 10/16/15 7.0 0.65 1.20
TLM 151016C00008000 C 10/16/15 8.0 0.00 0.35
TLM 151016C00009000 C 10/16/15 9.0 0.00 0.05
TLM 151016C00010000 C 10/16/15 10.0 0.00 0.05
TLM 151016C00011000 C 10/16/15 11.0 0.00 0.05
TLM 151016C00012000 C 10/16/15 12.0 0.00 0.05
TLM 151016C00013000 C 10/16/15 13.0 0.00 0.05
TLM 151016C00014000 C 10/16/15 14.0 0.00 0.05
TLM 151016C00015000 C 10/16/15 15.0 0.00 0.05
TLM 151016P00001000 P 10/16/15 1.0 0.00 0.05
TLM 151016P00002000 P 10/16/15 2.0 0.00 0.05
TLM 151016P00003000 P 10/16/15 3.0 0.00 0.05
TLM 151016P00004000 P 10/16/15 4.0 0.00 0.10
TLM 151016P00005000 P 10/16/15 5.0 0.00 0.15
TLM 151016P00006000 P 10/16/15 6.0 0.15 0.25
TLM 151016P00007000 P 10/16/15 7.0 0.00 0.35
TLM 151016P00008000 P 10/16/15 8.0 0.00 0.35
TLM 151016P00009000 P 10/16/15 9.0 0.00 4.80
TLM 151016P00010000 P 10/16/15 10.0 0.00 4.80
TLM 151016P00011000 P 10/16/15 11.0 1.00 5.80
TLM 151016P00012000 P 10/16/15 12.0 2.00 6.80
TLM 151016P00013000 P 10/16/15 13.0 3.00 7.80
TLM 151016P00014000 P 10/16/15 14.0 4.00 8.70
TLM 151016P00015000 P 10/16/15 15.0 6.80 7.80
TLM 160115C00001000 C 01/15/16 1.0 4.50 9.20
TLM 160115C00001500 C 01/15/16 1.5 4.00 8.70
TLM 160115C00002000 C 01/15/16 2.0 3.50 8.20
TLM 160115C00002500 C 01/15/16 2.5 3.00 7.70
TLM 160115C00003000 C 01/15/16 3.0 4.00 4.90
TLM 160115C00003500 C 01/15/16 3.5 2.00 6.70
TLM 160115C00004000 C 01/15/16 4.0 2.90 4.20
TLM 160115C00004500 C 01/15/16 4.5 2.60 4.00
TLM 160115C00005000 C 01/15/16 5.0 2.70 3.00
TLM 160115C00005500 C 01/15/16 5.5 2.30 2.60
TLM 160115C00008000 C 01/15/16 8.0 0.05 0.10
TLM 160115C00010000 C 01/15/16 10.0 0.00 0.05
TLM 160115C00012000 C 01/15/16 12.0 0.00 0.05
TLM 160115C00015000 C 01/15/16 15.0 0.00 0.05
TLM 160115C00017000 C 01/15/16 17.0 0.00 0.05
TLM 160115C00020000 C 01/15/16 20.0 0.00 0.05
TLM 160115C00022000 C 01/15/16 22.0 0.00 0.25
TLM 160115P00001000 P 01/15/16 1.0 0.00 0.05
TLM 160115P00001500 P 01/15/16 1.5 0.00 0.05
TLM 160115P00002000 P 01/15/16 2.0 0.00 0.05
TLM 160115P00002500 P 01/15/16 2.5 0.00 0.05
TLM 160115P00003000 P 01/15/16 3.0 0.00 0.05
TLM 160115P00003500 P 01/15/16 3.5 0.00 0.05
TLM 160115P00004000 P 01/15/16 4.0 0.00 0.10
TLM 160115P00004500 P 01/15/16 4.5 0.00 0.15
TLM 160115P00005000 P 01/15/16 5.0 0.05 0.15
TLM 160115P00005500 P 01/15/16 5.5 0.00 0.20
TLM 160115P00008000 P 01/15/16 8.0 0.30 0.35
TLM 160115P00010000 P 01/15/16 10.0 2.20 2.60
TLM 160115P00012000 P 01/15/16 12.0 4.00 5.50
TLM 160115P00015000 P 01/15/16 15.0 6.30 8.30
TLM 160115P00017000 P 01/15/16 17.0 8.70 9.90
TLM 160115P00020000 P 01/15/16 20.0 10.00 14.70
TLM 160115P00022000 P 01/15/16 22.0 12.70 15.90
TLM 170120C00000500 C 01/20/17 0.5 5.00 9.70
TLM 170120C00001000 C 01/20/17 1.0 4.50 9.20
TLM 170120C00001500 C 01/20/17 1.5 4.00 8.70
TLM 170120C00002000 C 01/20/17 2.0 3.50 8.20
TLM 170120C00002500 C 01/20/17 2.5 3.00 7.70
TLM 170120C00003000 C 01/20/17 3.0 4.00 7.10
TLM 170120C00003500 C 01/20/17 3.5 2.00 6.80
TLM 170120C00004000 C 01/20/17 4.0 1.50 6.20
TLM 170120C00004500 C 01/20/17 4.5 2.60 4.60
TLM 170120C00005000 C 01/20/17 5.0 1.80 2.90
TLM 170120C00005500 C 01/20/17 5.5 0.00 4.90
TLM 170120C00007000 C 01/20/17 7.0 0.00 1.10
TLM 170120C00010000 C 01/20/17 10.0 0.05 0.10
TLM 170120C00012000 C 01/20/17 12.0 0.00 0.05
TLM 170120C00015000 C 01/20/17 15.0 0.00 0.05
TLM 170120C00017000 C 01/20/17 17.0 0.00 0.05
TLM 170120P00000500 P 01/20/17 0.5 0.00 0.05
TLM 170120P00001000 P 01/20/17 1.0 0.00 0.05
TLM 170120P00001500 P 01/20/17 1.5 0.00 0.05
TLM 170120P00002000 P 01/20/17 2.0 0.00 0.05
TLM 170120P00002500 P 01/20/17 2.5 0.00 0.05
TLM 170120P00003000 P 01/20/17 3.0 0.00 0.05
TLM 170120P00003500 P 01/20/17 3.5 0.00 0.05
TLM 170120P00004000 P 01/20/17 4.0 0.00 0.10
TLM 170120P00004500 P 01/20/17 4.5 0.00 0.15
TLM 170120P00005000 P 01/20/17 5.0 0.10 0.15
TLM 170120P00005500 P 01/20/17 5.5 0.10 0.15
TLM 170120P00007000 P 01/20/17 7.0 0.15 0.25
TLM 170120P00010000 P 01/20/17 10.0 0.00 4.50
TLM 170120P00012000 P 01/20/17 12.0 2.10 6.80
TLM 170120P00015000 P 01/20/17 15.0 5.10 9.80
TLM 170120P00017000 P 01/20/17 17.0 8.70 9.90

OPRA data is delayed 15 minutes.