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 (2015-03-06)Premium Content

Talisman Energy Inc (TLM)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TLM 150501C00000500 C 05/01/15 0.5 5.10 9.70
TLM 150501C00001000 C 05/01/15 1.0 4.50 9.00
TLM 150501C00001500 C 05/01/15 1.5 4.10 8.70
TLM 150501C00002000 C 05/01/15 2.0 3.50 8.00
TLM 150501C00002500 C 05/01/15 2.5 3.10 7.70
TLM 150501C00003000 C 05/01/15 3.0 2.50 7.00
TLM 150501C00003500 C 05/01/15 3.5 2.15 6.80
TLM 150501C00004000 C 05/01/15 4.0 1.50 6.00
TLM 150501C00004500 C 05/01/15 4.5 1.15 5.80
TLM 150501C00005000 C 05/01/15 5.0 0.50 5.00
TLM 150501C00005500 C 05/01/15 5.5 0.15 4.90
TLM 150501C00006000 C 05/01/15 6.0 0.00 4.80
TLM 150501C00006500 C 05/01/15 6.5 0.00 4.80
TLM 150501C00007000 C 05/01/15 7.0 0.00 4.80
TLM 150501C00007500 C 05/01/15 7.5 0.00 4.80
TLM 150501C00008000 C 05/01/15 8.0 0.00 0.05
TLM 150501C00008500 C 05/01/15 8.5 0.00 0.05
TLM 150501C00009000 C 05/01/15 9.0 0.00 0.05
TLM 150501C00009500 C 05/01/15 9.5 0.00 0.05
TLM 150501C00010000 C 05/01/15 10.0 0.00 0.05
TLM 150501C00010500 C 05/01/15 10.5 0.00 4.80
TLM 150501C00011000 C 05/01/15 11.0 0.00 0.05
TLM 150501C00011500 C 05/01/15 11.5 0.00 4.80
TLM 150501C00012000 C 05/01/15 12.0 0.00 0.05
TLM 150501C00012500 C 05/01/15 12.5 0.00 4.80
TLM 150501C00013000 C 05/01/15 13.0 0.00 4.80
TLM 150501C00013500 C 05/01/15 13.5 0.00 4.80
TLM 150501C00014000 C 05/01/15 14.0 0.00 4.80
TLM 150501C00014500 C 05/01/15 14.5 0.00 4.80
TLM 150501C00015000 C 05/01/15 15.0 0.00 4.80
TLM 150501P00000500 P 05/01/15 0.5 0.00 4.80
TLM 150501P00001000 P 05/01/15 1.0 0.00 4.80
TLM 150501P00001500 P 05/01/15 1.5 0.00 0.10
TLM 150501P00002000 P 05/01/15 2.0 0.00 0.10
TLM 150501P00002500 P 05/01/15 2.5 0.00 0.05
TLM 150501P00003000 P 05/01/15 3.0 0.00 0.05
TLM 150501P00003500 P 05/01/15 3.5 0.00 0.05
TLM 150501P00004000 P 05/01/15 4.0 0.00 0.05
TLM 150501P00004500 P 05/01/15 4.5 0.00 0.05
TLM 150501P00005000 P 05/01/15 5.0 0.00 0.05
TLM 150501P00005500 P 05/01/15 5.5 0.00 0.05
TLM 150501P00006000 P 05/01/15 6.0 0.00 0.05
TLM 150501P00006500 P 05/01/15 6.5 0.00 0.05
TLM 150501P00007000 P 05/01/15 7.0 0.00 0.05
TLM 150501P00007500 P 05/01/15 7.5 0.00 0.05
TLM 150501P00008000 P 05/01/15 8.0 0.00 0.25
TLM 150501P00008500 P 05/01/15 8.5 0.00 4.80
TLM 150501P00009000 P 05/01/15 9.0 0.00 4.80
TLM 150501P00009500 P 05/01/15 9.5 0.00 4.80
TLM 150501P00010000 P 05/01/15 10.0 0.10 4.90
TLM 150501P00010500 P 05/01/15 10.5 0.35 5.00
TLM 150501P00011000 P 05/01/15 11.0 1.00 5.50
TLM 150501P00011500 P 05/01/15 11.5 1.35 6.00
TLM 150501P00012000 P 05/01/15 12.0 2.00 6.50
TLM 150501P00012500 P 05/01/15 12.5 2.35 7.00
TLM 150501P00013000 P 05/01/15 13.0 3.00 7.50
TLM 150501P00013500 P 05/01/15 13.5 3.30 8.00
TLM 150501P00014000 P 05/01/15 14.0 4.00 8.50
TLM 150501P00014500 P 05/01/15 14.5 4.30 9.00
TLM 150501P00015000 P 05/01/15 15.0 5.00 9.50
TLM 150508C00000500 C 05/08/15 0.5 5.00 9.80
TLM 150508C00001000 C 05/08/15 1.0 4.50 9.00
TLM 150508C00001500 C 05/08/15 1.5 4.00 8.80
TLM 150508C00002000 C 05/08/15 2.0 3.50 8.00
TLM 150508C00002500 C 05/08/15 2.5 3.00 7.80
TLM 150508C00003000 C 05/08/15 3.0 2.50 7.00
TLM 150508C00003500 C 05/08/15 3.5 2.00 6.80
TLM 150508C00004000 C 05/08/15 4.0 1.50 6.00
TLM 150508C00004500 C 05/08/15 4.5 1.00 5.80
TLM 150508C00005000 C 05/08/15 5.0 0.50 5.00
TLM 150508C00005500 C 05/08/15 5.5 0.00 4.90
TLM 150508C00006000 C 05/08/15 6.0 0.00 4.90
TLM 150508C00006500 C 05/08/15 6.5 0.00 4.90
TLM 150508C00007000 C 05/08/15 7.0 0.00 4.90
TLM 150508C00007500 C 05/08/15 7.5 0.00 4.90
TLM 150508C00008000 C 05/08/15 8.0 0.00 0.05
TLM 150508C00008500 C 05/08/15 8.5 0.00 0.05
TLM 150508C00009000 C 05/08/15 9.0 0.00 0.05
TLM 150508C00009500 C 05/08/15 9.5 0.00 0.05
TLM 150508C00010000 C 05/08/15 10.0 0.00 0.05
TLM 150508C00010500 C 05/08/15 10.5 0.00 4.90
TLM 150508C00011000 C 05/08/15 11.0 0.00 0.05
TLM 150508C00011500 C 05/08/15 11.5 0.00 4.90
TLM 150508C00012000 C 05/08/15 12.0 0.00 0.05
TLM 150508C00012500 C 05/08/15 12.5 0.00 4.90
TLM 150508C00013000 C 05/08/15 13.0 0.00 4.90
TLM 150508C00013500 C 05/08/15 13.5 0.00 4.90
TLM 150508C00014000 C 05/08/15 14.0 0.00 4.90
TLM 150508C00014500 C 05/08/15 14.5 0.00 4.90
TLM 150508C00015000 C 05/08/15 15.0 0.00 4.90
TLM 150508P00000500 P 05/08/15 0.5 0.00 4.90
TLM 150508P00001000 P 05/08/15 1.0 0.00 4.90
TLM 150508P00001500 P 05/08/15 1.5 0.00 4.90
TLM 150508P00002000 P 05/08/15 2.0 0.00 0.05
TLM 150508P00002500 P 05/08/15 2.5 0.00 0.05
TLM 150508P00003000 P 05/08/15 3.0 0.00 0.05
TLM 150508P00003500 P 05/08/15 3.5 0.00 0.05
TLM 150508P00004000 P 05/08/15 4.0 0.00 0.05
TLM 150508P00004500 P 05/08/15 4.5 0.00 0.05
TLM 150508P00005000 P 05/08/15 5.0 0.00 0.05
TLM 150508P00005500 P 05/08/15 5.5 0.00 0.05
TLM 150508P00006000 P 05/08/15 6.0 0.00 0.05
TLM 150508P00006500 P 05/08/15 6.5 0.00 0.05
TLM 150508P00007000 P 05/08/15 7.0 0.00 0.05
TLM 150508P00007500 P 05/08/15 7.5 0.00 0.10
TLM 150508P00008000 P 05/08/15 8.0 0.00 0.30
TLM 150508P00008500 P 05/08/15 8.5 0.00 4.90
TLM 150508P00009000 P 05/08/15 9.0 0.00 4.90
TLM 150508P00009500 P 05/08/15 9.5 0.00 4.90
TLM 150508P00010000 P 05/08/15 10.0 0.00 4.90
TLM 150508P00010500 P 05/08/15 10.5 0.10 5.00
TLM 150508P00011000 P 05/08/15 11.0 1.00 5.50
TLM 150508P00011500 P 05/08/15 11.5 1.10 6.00
TLM 150508P00012000 P 05/08/15 12.0 2.00 6.50
TLM 150508P00012500 P 05/08/15 12.5 2.10 7.00
TLM 150508P00013000 P 05/08/15 13.0 3.00 7.50
TLM 150508P00013500 P 05/08/15 13.5 3.20 8.00
TLM 150508P00014000 P 05/08/15 14.0 4.00 8.50
TLM 150508P00014500 P 05/08/15 14.5 4.20 9.00
TLM 150508P00015000 P 05/08/15 15.0 5.00 9.50
TLM 150515C00000500 C 05/15/15 0.5 5.00 9.70
TLM 150515C00001000 C 05/15/15 1.0 4.50 9.00
TLM 150515C00001500 C 05/15/15 1.5 4.10 8.70
TLM 150515C00002000 C 05/15/15 2.0 3.50 8.00
TLM 150515C00002500 C 05/15/15 2.5 3.10 7.70
TLM 150515C00003000 C 05/15/15 3.0 2.50 7.00
TLM 150515C00003500 C 05/15/15 3.5 2.15 6.80
TLM 150515C00004000 C 05/15/15 4.0 1.50 6.00
TLM 150515C00004500 C 05/15/15 4.5 1.15 5.80
TLM 150515C00005000 C 05/15/15 5.0 0.50 4.00
TLM 150515C00005500 C 05/15/15 5.5 0.15 4.90
TLM 150515C00006000 C 05/15/15 6.0 1.75 2.05
TLM 150515C00006500 C 05/15/15 6.5 0.00 4.00
TLM 150515C00007000 C 05/15/15 7.0 0.00 4.80
TLM 150515C00007500 C 05/15/15 7.5 0.00 3.40
TLM 150515C00008000 C 05/15/15 8.0 0.00 0.05
TLM 150515C00008500 C 05/15/15 8.5 0.00 0.05
TLM 150515C00009000 C 05/15/15 9.0 0.00 0.05
TLM 150515C00009500 C 05/15/15 9.5 0.00 0.05
TLM 150515C00010000 C 05/15/15 10.0 0.00 0.05
TLM 150515C00010500 C 05/15/15 10.5 0.00 1.15
TLM 150515C00011000 C 05/15/15 11.0 0.00 0.05
TLM 150515C00011500 C 05/15/15 11.5 0.00 1.50
TLM 150515C00012000 C 05/15/15 12.0 0.00 0.05
TLM 150515C00012500 C 05/15/15 12.5 0.00 4.80
TLM 150515C00013000 C 05/15/15 13.0 0.00 0.55
TLM 150515C00013500 C 05/15/15 13.5 0.00 4.80
TLM 150515C00014000 C 05/15/15 14.0 0.00 4.80
TLM 150515C00014500 C 05/15/15 14.5 0.00 4.80
TLM 150515C00015000 C 05/15/15 15.0 0.00 4.80
TLM 150515P00000500 P 05/15/15 0.5 0.00 4.80
TLM 150515P00001000 P 05/15/15 1.0 0.00 4.80
TLM 150515P00001500 P 05/15/15 1.5 0.00 1.85
TLM 150515P00002000 P 05/15/15 2.0 0.00 0.05
TLM 150515P00002500 P 05/15/15 2.5 0.00 0.05
TLM 150515P00003000 P 05/15/15 3.0 0.00 0.05
TLM 150515P00003500 P 05/15/15 3.5 0.00 0.05
TLM 150515P00004000 P 05/15/15 4.0 0.00 0.05
TLM 150515P00004500 P 05/15/15 4.5 0.00 0.10
TLM 150515P00005000 P 05/15/15 5.0 0.00 0.05
TLM 150515P00005500 P 05/15/15 5.5 0.00 1.75
TLM 150515P00006000 P 05/15/15 6.0 0.00 0.05
TLM 150515P00006500 P 05/15/15 6.5 0.00 0.05
TLM 150515P00007000 P 05/15/15 7.0 0.00 0.05
TLM 150515P00007500 P 05/15/15 7.5 0.00 0.10
TLM 150515P00008000 P 05/15/15 8.0 0.00 0.40
TLM 150515P00008500 P 05/15/15 8.5 0.00 4.80
TLM 150515P00009000 P 05/15/15 9.0 0.00 4.80
TLM 150515P00009500 P 05/15/15 9.5 0.00 4.80
TLM 150515P00010000 P 05/15/15 10.0 0.10 4.90
TLM 150515P00010500 P 05/15/15 10.5 0.35 5.00
TLM 150515P00011000 P 05/15/15 11.0 1.00 5.50
TLM 150515P00011500 P 05/15/15 11.5 1.35 6.00
TLM 150515P00012000 P 05/15/15 12.0 2.00 6.50
TLM 150515P00012500 P 05/15/15 12.5 2.35 7.00
TLM 150515P00013000 P 05/15/15 13.0 4.60 5.70
TLM 150515P00013500 P 05/15/15 13.5 3.30 8.00
TLM 150515P00014000 P 05/15/15 14.0 4.00 8.50
TLM 150515P00014500 P 05/15/15 14.5 4.30 9.00
TLM 150515P00015000 P 05/15/15 15.0 5.00 9.50
TLM 150522C00000500 C 05/22/15 0.5 5.00 9.80
TLM 150522C00001000 C 05/22/15 1.0 4.50 9.00
TLM 150522C00001500 C 05/22/15 1.5 4.00 8.80
TLM 150522C00002000 C 05/22/15 2.0 3.50 8.00
TLM 150522C00002500 C 05/22/15 2.5 3.00 7.80
TLM 150522C00003000 C 05/22/15 3.0 2.50 7.00
TLM 150522C00003500 C 05/22/15 3.5 2.00 6.80
TLM 150522C00004000 C 05/22/15 4.0 1.50 6.00
TLM 150522C00004500 C 05/22/15 4.5 1.00 5.80
TLM 150522C00005000 C 05/22/15 5.0 0.50 5.00
TLM 150522C00005500 C 05/22/15 5.5 0.00 4.90
TLM 150522C00006000 C 05/22/15 6.0 0.00 4.90
TLM 150522C00006500 C 05/22/15 6.5 0.00 4.90
TLM 150522C00007000 C 05/22/15 7.0 0.00 4.90
TLM 150522C00007500 C 05/22/15 7.5 0.00 4.90
TLM 150522C00008000 C 05/22/15 8.0 0.00 0.05
TLM 150522C00008500 C 05/22/15 8.5 0.00 0.05
TLM 150522C00009000 C 05/22/15 9.0 0.00 0.05
TLM 150522C00009500 C 05/22/15 9.5 0.00 0.05
TLM 150522C00010000 C 05/22/15 10.0 0.00 0.05
TLM 150522C00010500 C 05/22/15 10.5 0.00 4.90
TLM 150522C00011000 C 05/22/15 11.0 0.00 0.05
TLM 150522C00011500 C 05/22/15 11.5 0.00 4.90
TLM 150522C00012000 C 05/22/15 12.0 0.00 0.05
TLM 150522C00012500 C 05/22/15 12.5 0.00 4.90
TLM 150522C00013000 C 05/22/15 13.0 0.00 4.90
TLM 150522C00013500 C 05/22/15 13.5 0.00 4.90
TLM 150522C00014000 C 05/22/15 14.0 0.00 4.90
TLM 150522C00014500 C 05/22/15 14.5 0.00 4.90
TLM 150522C00015000 C 05/22/15 15.0 0.00 4.90
TLM 150522P00000500 P 05/22/15 0.5 0.00 4.90
TLM 150522P00001000 P 05/22/15 1.0 0.00 4.90
TLM 150522P00001500 P 05/22/15 1.5 0.00 0.05
TLM 150522P00002000 P 05/22/15 2.0 0.00 0.05
TLM 150522P00002500 P 05/22/15 2.5 0.00 0.05
TLM 150522P00003000 P 05/22/15 3.0 0.00 0.05
TLM 150522P00003500 P 05/22/15 3.5 0.00 0.05
TLM 150522P00004000 P 05/22/15 4.0 0.00 0.05
TLM 150522P00004500 P 05/22/15 4.5 0.00 0.05
TLM 150522P00005000 P 05/22/15 5.0 0.00 0.05
TLM 150522P00005500 P 05/22/15 5.5 0.00 0.05
TLM 150522P00006000 P 05/22/15 6.0 0.00 0.05
TLM 150522P00006500 P 05/22/15 6.5 0.00 0.05
TLM 150522P00007000 P 05/22/15 7.0 0.00 0.05
TLM 150522P00007500 P 05/22/15 7.5 0.00 0.10
TLM 150522P00008000 P 05/22/15 8.0 0.00 0.30
TLM 150522P00008500 P 05/22/15 8.5 0.00 4.90
TLM 150522P00009000 P 05/22/15 9.0 0.00 4.90
TLM 150522P00009500 P 05/22/15 9.5 0.00 4.90
TLM 150522P00010000 P 05/22/15 10.0 0.00 4.90
TLM 150522P00010500 P 05/22/15 10.5 0.10 5.00
TLM 150522P00011000 P 05/22/15 11.0 1.00 5.50
TLM 150522P00011500 P 05/22/15 11.5 1.10 6.00
TLM 150522P00012000 P 05/22/15 12.0 2.00 6.50
TLM 150522P00012500 P 05/22/15 12.5 2.10 7.00
TLM 150522P00013000 P 05/22/15 13.0 3.00 7.50
TLM 150522P00013500 P 05/22/15 13.5 3.20 8.00
TLM 150522P00014000 P 05/22/15 14.0 4.00 8.50
TLM 150522P00014500 P 05/22/15 14.5 4.20 9.00
TLM 150522P00015000 P 05/22/15 15.0 5.00 9.50
TLM 150529C00000500 C 05/29/15 0.5 5.10 9.70
TLM 150529C00001000 C 05/29/15 1.0 4.50 9.00
TLM 150529C00001500 C 05/29/15 1.5 4.00 8.70
TLM 150529C00002000 C 05/29/15 2.0 3.50 8.00
TLM 150529C00002500 C 05/29/15 2.5 3.10 7.70
TLM 150529C00003000 C 05/29/15 3.0 2.50 7.00
TLM 150529C00003500 C 05/29/15 3.5 2.15 6.80
TLM 150529C00004000 C 05/29/15 4.0 1.50 6.00
TLM 150529C00004500 C 05/29/15 4.5 1.15 5.80
TLM 150529C00005000 C 05/29/15 5.0 0.50 5.00
TLM 150529C00005500 C 05/29/15 5.5 0.15 4.90
TLM 150529C00006000 C 05/29/15 6.0 0.00 4.80
TLM 150529C00006500 C 05/29/15 6.5 0.00 4.80
TLM 150529C00007000 C 05/29/15 7.0 0.00 4.80
TLM 150529C00007500 C 05/29/15 7.5 0.00 4.80
TLM 150529C00008000 C 05/29/15 8.0 0.00 0.05
TLM 150529C00008500 C 05/29/15 8.5 0.00 4.80
TLM 150529C00009000 C 05/29/15 9.0 0.00 4.80
TLM 150529C00009500 C 05/29/15 9.5 0.00 4.80
TLM 150529C00010000 C 05/29/15 10.0 0.00 4.80
TLM 150529C00010500 C 05/29/15 10.5 0.00 4.80
TLM 150529C00011000 C 05/29/15 11.0 0.00 4.80
TLM 150529C00011500 C 05/29/15 11.5 0.00 4.80
TLM 150529C00012000 C 05/29/15 12.0 0.00 4.80
TLM 150529C00012500 C 05/29/15 12.5 0.00 4.80
TLM 150529C00013000 C 05/29/15 13.0 0.00 4.80
TLM 150529C00013500 C 05/29/15 13.5 0.00 4.80
TLM 150529C00014000 C 05/29/15 14.0 0.00 4.80
TLM 150529C00014500 C 05/29/15 14.5 0.00 4.80
TLM 150529C00015000 C 05/29/15 15.0 0.00 4.80
TLM 150529P00000500 P 05/29/15 0.5 0.00 4.80
TLM 150529P00001000 P 05/29/15 1.0 0.00 4.80
TLM 150529P00001500 P 05/29/15 1.5 0.00 4.80
TLM 150529P00002000 P 05/29/15 2.0 0.00 4.80
TLM 150529P00002500 P 05/29/15 2.5 0.00 4.80
TLM 150529P00003000 P 05/29/15 3.0 0.00 4.80
TLM 150529P00003500 P 05/29/15 3.5 0.00 0.05
TLM 150529P00004000 P 05/29/15 4.0 0.00 0.10
TLM 150529P00004500 P 05/29/15 4.5 0.00 0.10
TLM 150529P00005000 P 05/29/15 5.0 0.00 0.10
TLM 150529P00005500 P 05/29/15 5.5 0.00 0.05
TLM 150529P00006000 P 05/29/15 6.0 0.00 0.15
TLM 150529P00006500 P 05/29/15 6.5 0.00 0.15
TLM 150529P00007000 P 05/29/15 7.0 0.00 0.10
TLM 150529P00007500 P 05/29/15 7.5 0.00 0.10
TLM 150529P00008000 P 05/29/15 8.0 0.00 0.30
TLM 150529P00008500 P 05/29/15 8.5 0.00 4.80
TLM 150529P00009000 P 05/29/15 9.0 0.00 4.80
TLM 150529P00009500 P 05/29/15 9.5 0.00 4.80
TLM 150529P00010000 P 05/29/15 10.0 0.10 4.90
TLM 150529P00010500 P 05/29/15 10.5 0.35 5.00
TLM 150529P00011000 P 05/29/15 11.0 1.00 5.50
TLM 150529P00011500 P 05/29/15 11.5 1.40 6.00
TLM 150529P00012000 P 05/29/15 12.0 2.00 6.50
TLM 150529P00012500 P 05/29/15 12.5 2.50 7.00
TLM 150529P00013000 P 05/29/15 13.0 3.00 7.50
TLM 150529P00013500 P 05/29/15 13.5 3.40 8.00
TLM 150529P00014000 P 05/29/15 14.0 4.00 8.50
TLM 150529P00014500 P 05/29/15 14.5 4.40 9.00
TLM 150529P00015000 P 05/29/15 15.0 5.00 9.50
TLM 150605C00000500 C 06/05/15 0.5 5.10 9.80
TLM 150605C00001000 C 06/05/15 1.0 4.50 9.00
TLM 150605C00001500 C 06/05/15 1.5 4.10 8.80
TLM 150605C00002000 C 06/05/15 2.0 3.50 8.00
TLM 150605C00002500 C 06/05/15 2.5 3.00 7.70
TLM 150605C00003000 C 06/05/15 3.0 2.50 7.00
TLM 150605C00003500 C 06/05/15 3.5 2.15 6.80
TLM 150605C00004000 C 06/05/15 4.0 1.50 6.00
TLM 150605C00004500 C 06/05/15 4.5 1.05 5.80
TLM 150605C00005000 C 06/05/15 5.0 0.50 5.00
TLM 150605C00005500 C 06/05/15 5.5 0.15 4.90
TLM 150605C00006000 C 06/05/15 6.0 0.00 4.80
TLM 150605C00006500 C 06/05/15 6.5 0.00 4.80
TLM 150605C00007000 C 06/05/15 7.0 0.00 4.80
TLM 150605C00007500 C 06/05/15 7.5 0.00 4.80
TLM 150605C00008000 C 06/05/15 8.0 0.00 4.80
TLM 150605C00008500 C 06/05/15 8.5 0.00 4.80
TLM 150605C00009000 C 06/05/15 9.0 0.00 4.80
TLM 150605C00009500 C 06/05/15 9.5 0.00 4.80
TLM 150605C00010000 C 06/05/15 10.0 0.00 4.80
TLM 150605C00010500 C 06/05/15 10.5 0.00 4.80
TLM 150605C00011000 C 06/05/15 11.0 0.00 4.80
TLM 150605C00011500 C 06/05/15 11.5 0.00 4.80
TLM 150605C00012000 C 06/05/15 12.0 0.00 4.80
TLM 150605C00012500 C 06/05/15 12.5 0.00 4.80
TLM 150605C00013000 C 06/05/15 13.0 0.00 4.80
TLM 150605C00013500 C 06/05/15 13.5 0.00 4.80
TLM 150605C00014000 C 06/05/15 14.0 0.00 4.80
TLM 150605C00014500 C 06/05/15 14.5 0.00 4.80
TLM 150605C00015000 C 06/05/15 15.0 0.00 4.80
TLM 150605P00000500 P 06/05/15 0.5 0.00 4.80
TLM 150605P00001000 P 06/05/15 1.0 0.00 4.80
TLM 150605P00001500 P 06/05/15 1.5 0.00 4.80
TLM 150605P00002000 P 06/05/15 2.0 0.00 4.80
TLM 150605P00002500 P 06/05/15 2.5 0.00 4.80
TLM 150605P00003000 P 06/05/15 3.0 0.00 4.80
TLM 150605P00003500 P 06/05/15 3.5 0.00 4.80
TLM 150605P00004000 P 06/05/15 4.0 0.00 4.80
TLM 150605P00004500 P 06/05/15 4.5 0.00 4.80
TLM 150605P00005000 P 06/05/15 5.0 0.00 4.80
TLM 150605P00005500 P 06/05/15 5.5 0.00 4.80
TLM 150605P00006000 P 06/05/15 6.0 0.00 4.80
TLM 150605P00006500 P 06/05/15 6.5 0.00 4.80
TLM 150605P00007000 P 06/05/15 7.0 0.00 4.80
TLM 150605P00007500 P 06/05/15 7.5 0.00 4.80
TLM 150605P00008000 P 06/05/15 8.0 0.00 4.80
TLM 150605P00008500 P 06/05/15 8.5 0.00 4.80
TLM 150605P00009000 P 06/05/15 9.0 0.00 4.80
TLM 150605P00009500 P 06/05/15 9.5 0.00 3.90
TLM 150605P00010000 P 06/05/15 10.0 0.10 4.90
TLM 150605P00010500 P 06/05/15 10.5 0.15 4.60
TLM 150605P00011000 P 06/05/15 11.0 0.70 5.00
TLM 150605P00011500 P 06/05/15 11.5 1.15 6.00
TLM 150605P00012000 P 06/05/15 12.0 1.70 6.00
TLM 150605P00012500 P 06/05/15 12.5 2.15 6.70
TLM 150605P00013000 P 06/05/15 13.0 3.00 7.50
TLM 150605P00013500 P 06/05/15 13.5 3.30 8.00
TLM 150605P00014000 P 06/05/15 14.0 4.00 8.50
TLM 150605P00014500 P 06/05/15 14.5 4.30 9.00
TLM 150605P00015000 P 06/05/15 15.0 5.00 9.50
TLM 150619C00001000 C 06/19/15 1.0 4.50 9.00
TLM 150619C00002000 C 06/19/15 2.0 3.50 8.00
TLM 150619C00003000 C 06/19/15 3.0 2.50 7.00
TLM 150619C00004000 C 06/19/15 4.0 1.50 6.00
TLM 150619C00005000 C 06/19/15 5.0 0.50 5.00
TLM 150619C00006000 C 06/19/15 6.0 1.80 2.15
TLM 150619C00007000 C 06/19/15 7.0 0.85 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 150619P00001000 P 06/19/15 1.0 0.00 0.20
TLM 150619P00002000 P 06/19/15 2.0 0.00 0.20
TLM 150619P00003000 P 06/19/15 3.0 0.00 0.20
TLM 150619P00004000 P 06/19/15 4.0 0.00 0.20
TLM 150619P00005000 P 06/19/15 5.0 0.00 0.05
TLM 150619P00006000 P 06/19/15 6.0 0.00 0.05
TLM 150619P00007000 P 06/19/15 7.0 0.00 0.05
TLM 150619P00008000 P 06/19/15 8.0 0.00 0.15
TLM 150619P00009000 P 06/19/15 9.0 0.00 4.80
TLM 150619P00010000 P 06/19/15 10.0 0.00 2.30
TLM 150717C00000500 C 07/17/15 0.5 5.00 9.70
TLM 150717C00001000 C 07/17/15 1.0 4.50 9.00
TLM 150717C00001500 C 07/17/15 1.5 4.00 8.70
TLM 150717C00002000 C 07/17/15 2.0 3.50 8.00
TLM 150717C00002500 C 07/17/15 2.5 3.10 7.70
TLM 150717C00003000 C 07/17/15 3.0 2.50 7.00
TLM 150717C00003500 C 07/17/15 3.5 2.15 6.80
TLM 150717C00004000 C 07/17/15 4.0 2.00 6.30
TLM 150717C00004500 C 07/17/15 4.5 1.15 5.80
TLM 150717C00005000 C 07/17/15 5.0 0.50 5.00
TLM 150717C00005500 C 07/17/15 5.5 0.10 2.65
TLM 150717C00006000 C 07/17/15 6.0 1.85 2.25
TLM 150717C00007000 C 07/17/15 7.0 0.90 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 0.05
TLM 150717P00004500 P 07/17/15 4.5 0.00 0.05
TLM 150717P00005000 P 07/17/15 5.0 0.00 0.05
TLM 150717P00005500 P 07/17/15 5.5 0.00 0.05
TLM 150717P00006000 P 07/17/15 6.0 0.00 0.05
TLM 150717P00007000 P 07/17/15 7.0 0.00 0.05
TLM 150717P00008000 P 07/17/15 8.0 0.00 0.15
TLM 150717P00009000 P 07/17/15 9.0 0.00 4.80
TLM 150717P00010000 P 07/17/15 10.0 0.00 3.20
TLM 150717P00011000 P 07/17/15 11.0 1.00 5.50
TLM 150717P00012000 P 07/17/15 12.0 1.70 6.00
TLM 151016C00001000 C 10/16/15 1.0 4.50 9.00
TLM 151016C00002000 C 10/16/15 2.0 3.50 8.00
TLM 151016C00003000 C 10/16/15 3.0 2.50 7.00
TLM 151016C00004000 C 10/16/15 4.0 1.50 6.00
TLM 151016C00005000 C 10/16/15 5.0 0.50 5.00
TLM 151016C00006000 C 10/16/15 6.0 0.00 4.80
TLM 151016C00007000 C 10/16/15 7.0 0.35 1.55
TLM 151016C00008000 C 10/16/15 8.0 0.00 0.05
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 0.05
TLM 151016P00005000 P 10/16/15 5.0 0.00 0.05
TLM 151016P00006000 P 10/16/15 6.0 0.00 0.05
TLM 151016P00007000 P 10/16/15 7.0 0.00 0.05
TLM 151016P00008000 P 10/16/15 8.0 0.00 0.15
TLM 151016P00009000 P 10/16/15 9.0 0.00 4.90
TLM 151016P00010000 P 10/16/15 10.0 0.00 4.90
TLM 151016P00011000 P 10/16/15 11.0 1.00 5.50
TLM 151016P00012000 P 10/16/15 12.0 2.00 6.50
TLM 151016P00013000 P 10/16/15 13.0 3.00 7.50
TLM 151016P00014000 P 10/16/15 14.0 5.50 6.70
TLM 151016P00015000 P 10/16/15 15.0 5.00 9.50
TLM 160115C00001000 C 01/15/16 1.0 4.50 9.00
TLM 160115C00001500 C 01/15/16 1.5 4.00 8.70
TLM 160115C00002000 C 01/15/16 2.0 3.50 8.00
TLM 160115C00002500 C 01/15/16 2.5 3.00 7.70
TLM 160115C00003000 C 01/15/16 3.0 4.70 7.30
TLM 160115C00003500 C 01/15/16 3.5 2.15 6.70
TLM 160115C00004000 C 01/15/16 4.0 3.50 6.10
TLM 160115C00004500 C 01/15/16 4.5 1.15 5.70
TLM 160115C00005000 C 01/15/16 5.0 2.70 5.30
TLM 160115C00005500 C 01/15/16 5.5 2.30 4.80
TLM 160115C00008000 C 01/15/16 8.0 0.00 0.05
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 0.20
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 0.05
TLM 160115P00004500 P 01/15/16 4.5 0.00 0.05
TLM 160115P00005000 P 01/15/16 5.0 0.00 0.05
TLM 160115P00005500 P 01/15/16 5.5 0.00 0.05
TLM 160115P00008000 P 01/15/16 8.0 0.10 0.20
TLM 160115P00010000 P 01/15/16 10.0 2.10 4.90
TLM 160115P00012000 P 01/15/16 12.0 2.00 6.50
TLM 160115P00015000 P 01/15/16 15.0 5.00 9.50
TLM 160115P00017000 P 01/15/16 17.0 7.00 11.50
TLM 160115P00020000 P 01/15/16 20.0 10.00 14.50
TLM 160115P00022000 P 01/15/16 22.0 13.60 14.70
TLM 170120C00000500 C 01/20/17 0.5 5.10 9.80
TLM 170120C00001000 C 01/20/17 1.0 4.60 9.40
TLM 170120C00001500 C 01/20/17 1.5 4.10 8.80
TLM 170120C00002000 C 01/20/17 2.0 3.70 8.40
TLM 170120C00002500 C 01/20/17 2.5 4.90 6.00
TLM 170120C00003000 C 01/20/17 3.0 4.20 7.00
TLM 170120C00003500 C 01/20/17 3.5 2.15 6.80
TLM 170120C00004000 C 01/20/17 4.0 3.40 4.50
TLM 170120C00004500 C 01/20/17 4.5 2.90 4.00
TLM 170120C00005000 C 01/20/17 5.0 0.50 3.00
TLM 170120C00005500 C 01/20/17 5.5 0.10 4.80
TLM 170120C00007000 C 01/20/17 7.0 0.95 1.00
TLM 170120C00010000 C 01/20/17 10.0 0.00 0.05
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 0.05
TLM 170120P00004500 P 01/20/17 4.5 0.00 0.05
TLM 170120P00005000 P 01/20/17 5.0 0.00 0.05
TLM 170120P00005500 P 01/20/17 5.5 0.00 0.05
TLM 170120P00007000 P 01/20/17 7.0 0.05 0.10
TLM 170120P00010000 P 01/20/17 10.0 1.75 2.55
TLM 170120P00012000 P 01/20/17 12.0 1.85 6.50
TLM 170120P00015000 P 01/20/17 15.0 4.70 9.50
TLM 170120P00017000 P 01/20/17 17.0 6.70 11.50

OPRA data is delayed 15 minutes.