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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TLM 141220C00000500 C 12/20/14 0.5 6.80 7.80
TLM 141220C00001000 C 12/20/14 1.0 6.20 7.30
TLM 141220C00001500 C 12/20/14 1.5 5.70 6.90
TLM 141220C00002000 C 12/20/14 2.0 5.20 6.40
TLM 141220C00002500 C 12/20/14 2.5 4.80 5.80
TLM 141220C00003000 C 12/20/14 3.0 4.50 4.90
TLM 141220C00003500 C 12/20/14 3.5 3.90 4.70
TLM 141220C00004000 C 12/20/14 4.0 3.80 4.00
TLM 141220C00004500 C 12/20/14 4.5 2.90 3.70
TLM 141220C00005000 C 12/20/14 5.0 2.75 2.90
TLM 141220C00005500 C 12/20/14 5.5 2.30 2.40
TLM 141220C00006000 C 12/20/14 6.0 1.80 1.85
TLM 141220C00006500 C 12/20/14 6.5 1.05 1.55
TLM 141220C00007000 C 12/20/14 7.0 0.80 0.90
TLM 141220C00007500 C 12/20/14 7.5 0.25 0.40
TLM 141220C00008000 C 12/20/14 8.0 0.00 0.05
TLM 141220C00009000 C 12/20/14 9.0 0.00 0.05
TLM 141220C00010000 C 12/20/14 10.0 0.00 0.05
TLM 141220C00011000 C 12/20/14 11.0 0.00 0.05
TLM 141220C00012000 C 12/20/14 12.0 0.00 0.05
TLM 141220C00013000 C 12/20/14 13.0 0.00 0.05
TLM 141220P00000500 P 12/20/14 0.5 0.00 0.05
TLM 141220P00001000 P 12/20/14 1.0 0.00 0.05
TLM 141220P00001500 P 12/20/14 1.5 0.00 0.05
TLM 141220P00002000 P 12/20/14 2.0 0.00 0.05
TLM 141220P00002500 P 12/20/14 2.5 0.00 0.05
TLM 141220P00003000 P 12/20/14 3.0 0.00 0.05
TLM 141220P00003500 P 12/20/14 3.5 0.00 0.05
TLM 141220P00004000 P 12/20/14 4.0 0.00 0.05
TLM 141220P00004500 P 12/20/14 4.5 0.00 0.05
TLM 141220P00005000 P 12/20/14 5.0 0.00 0.05
TLM 141220P00005500 P 12/20/14 5.5 0.00 0.05
TLM 141220P00006000 P 12/20/14 6.0 0.00 0.05
TLM 141220P00006500 P 12/20/14 6.5 0.00 0.05
TLM 141220P00007000 P 12/20/14 7.0 0.00 0.05
TLM 141220P00007500 P 12/20/14 7.5 0.00 0.05
TLM 141220P00008000 P 12/20/14 8.0 0.00 0.45
TLM 141220P00009000 P 12/20/14 9.0 0.95 1.45
TLM 141220P00010000 P 12/20/14 10.0 1.95 2.50
TLM 141220P00011000 P 12/20/14 11.0 2.80 3.40
TLM 141220P00012000 P 12/20/14 12.0 3.70 4.70
TLM 141220P00013000 P 12/20/14 13.0 4.80 5.60
TLM 141226C00000500 C 12/26/14 0.5 6.80 7.80
TLM 141226C00001000 C 12/26/14 1.0 6.20 7.30
TLM 141226C00001500 C 12/26/14 1.5 5.70 6.70
TLM 141226C00002000 C 12/26/14 2.0 5.20 6.40
TLM 141226C00002500 C 12/26/14 2.5 4.80 5.70
TLM 141226C00003000 C 12/26/14 3.0 4.30 5.20
TLM 141226C00003500 C 12/26/14 3.5 3.80 4.80
TLM 141226C00004000 C 12/26/14 4.0 3.40 4.20
TLM 141226C00004500 C 12/26/14 4.5 2.85 3.50
TLM 141226C00005000 C 12/26/14 5.0 2.75 3.00
TLM 141226C00005500 C 12/26/14 5.5 1.95 2.65
TLM 141226C00006000 C 12/26/14 6.0 1.55 2.05
TLM 141226C00006500 C 12/26/14 6.5 1.05 1.55
TLM 141226C00007000 C 12/26/14 7.0 0.55 1.05
TLM 141226C00007500 C 12/26/14 7.5 0.00 0.60
TLM 141226C00008000 C 12/26/14 8.0 0.00 0.05
TLM 141226C00008500 C 12/26/14 8.5 0.00 0.35
TLM 141226C00009000 C 12/26/14 9.0 0.00 0.05
TLM 141226C00009500 C 12/26/14 9.5 0.00 0.35
TLM 141226C00010000 C 12/26/14 10.0 0.00 0.05
TLM 141226C00010500 C 12/26/14 10.5 0.00 0.35
TLM 141226C00011000 C 12/26/14 11.0 0.00 0.05
TLM 141226C00011500 C 12/26/14 11.5 0.00 0.35
TLM 141226C00012000 C 12/26/14 12.0 0.00 0.05
TLM 141226C00012500 C 12/26/14 12.5 0.00 0.35
TLM 141226C00013000 C 12/26/14 13.0 0.00 0.35
TLM 141226C00013500 C 12/26/14 13.5 0.00 0.35
TLM 141226C00014000 C 12/26/14 14.0 0.00 0.35
TLM 141226C00014500 C 12/26/14 14.5 0.00 0.35
TLM 141226C00015000 C 12/26/14 15.0 0.00 0.35
TLM 141226P00000500 P 12/26/14 0.5 0.00 0.05
TLM 141226P00001000 P 12/26/14 1.0 0.00 0.05
TLM 141226P00001500 P 12/26/14 1.5 0.00 0.05
TLM 141226P00002000 P 12/26/14 2.0 0.00 0.05
TLM 141226P00002500 P 12/26/14 2.5 0.00 0.05
TLM 141226P00003000 P 12/26/14 3.0 0.00 0.05
TLM 141226P00003500 P 12/26/14 3.5 0.00 0.05
TLM 141226P00004000 P 12/26/14 4.0 0.00 0.05
TLM 141226P00004500 P 12/26/14 4.5 0.00 0.05
TLM 141226P00005000 P 12/26/14 5.0 0.00 0.05
TLM 141226P00005500 P 12/26/14 5.5 0.00 0.05
TLM 141226P00006000 P 12/26/14 6.0 0.00 0.05
TLM 141226P00006500 P 12/26/14 6.5 0.00 0.05
TLM 141226P00007000 P 12/26/14 7.0 0.00 0.05
TLM 141226P00007500 P 12/26/14 7.5 0.00 0.05
TLM 141226P00008000 P 12/26/14 8.0 0.00 0.50
TLM 141226P00008500 P 12/26/14 8.5 0.60 0.85
TLM 141226P00009000 P 12/26/14 9.0 0.95 1.45
TLM 141226P00009500 P 12/26/14 9.5 1.25 2.05
TLM 141226P00010000 P 12/26/14 10.0 1.90 2.50
TLM 141226P00010500 P 12/26/14 10.5 2.35 2.90
TLM 141226P00011000 P 12/26/14 11.0 2.75 3.70
TLM 141226P00011500 P 12/26/14 11.5 3.20 4.20
TLM 141226P00012000 P 12/26/14 12.0 3.70 4.70
TLM 141226P00012500 P 12/26/14 12.5 4.20 5.20
TLM 141226P00013000 P 12/26/14 13.0 4.70 5.70
TLM 141226P00013500 P 12/26/14 13.5 5.00 6.40
TLM 141226P00014000 P 12/26/14 14.0 5.50 6.90
TLM 141226P00014500 P 12/26/14 14.5 6.00 7.40
TLM 141226P00015000 P 12/26/14 15.0 6.70 7.70
TLM 150102C00000500 C 01/02/15 0.5 6.80 7.70
TLM 150102C00001000 C 01/02/15 1.0 6.20 7.20
TLM 150102C00001500 C 01/02/15 1.5 5.70 6.70
TLM 150102C00002000 C 01/02/15 2.0 3.40 6.70
TLM 150102C00002500 C 01/02/15 2.5 3.00 6.20
TLM 150102C00003000 C 01/02/15 3.0 2.50 5.00
TLM 150102C00003500 C 01/02/15 3.5 2.00 4.50
TLM 150102C00004000 C 01/02/15 4.0 3.40 4.00
TLM 150102C00004500 C 01/02/15 4.5 2.90 3.70
TLM 150102C00005000 C 01/02/15 5.0 2.75 2.90
TLM 150102C00005500 C 01/02/15 5.5 2.20 2.50
TLM 150102C00006000 C 01/02/15 6.0 1.70 2.05
TLM 150102C00006500 C 01/02/15 6.5 0.85 1.75
TLM 150102C00007000 C 01/02/15 7.0 0.55 1.05
TLM 150102C00008000 C 01/02/15 8.0 0.00 0.15
TLM 150102C00009000 C 01/02/15 9.0 0.00 0.20
TLM 150102P00000500 P 01/02/15 0.5 0.00 0.05
TLM 150102P00001000 P 01/02/15 1.0 0.00 0.05
TLM 150102P00001500 P 01/02/15 1.5 0.00 0.05
TLM 150102P00002000 P 01/02/15 2.0 0.00 0.05
TLM 150102P00002500 P 01/02/15 2.5 0.00 0.05
TLM 150102P00003000 P 01/02/15 3.0 0.00 0.05
TLM 150102P00003500 P 01/02/15 3.5 0.00 0.05
TLM 150102P00004000 P 01/02/15 4.0 0.00 0.05
TLM 150102P00004500 P 01/02/15 4.5 0.00 0.05
TLM 150102P00005000 P 01/02/15 5.0 0.00 0.05
TLM 150102P00005500 P 01/02/15 5.5 0.00 0.05
TLM 150102P00006000 P 01/02/15 6.0 0.00 0.05
TLM 150102P00006500 P 01/02/15 6.5 0.00 0.35
TLM 150102P00007000 P 01/02/15 7.0 0.00 0.05
TLM 150102P00008000 P 01/02/15 8.0 0.10 0.35
TLM 150102P00009000 P 01/02/15 9.0 0.95 1.45
TLM 150109C00000500 C 01/09/15 0.5 6.80 7.80
TLM 150109C00001000 C 01/09/15 1.0 6.30 7.30
TLM 150109C00001500 C 01/09/15 1.5 4.00 8.60
TLM 150109C00002000 C 01/09/15 2.0 5.20 6.00
TLM 150109C00002500 C 01/09/15 2.5 3.00 7.50
TLM 150109C00003000 C 01/09/15 3.0 2.50 7.00
TLM 150109C00003500 C 01/09/15 3.5 3.70 4.50
TLM 150109C00004000 C 01/09/15 4.0 3.20 4.00
TLM 150109C00004500 C 01/09/15 4.5 3.20 3.50
TLM 150109C00005000 C 01/09/15 5.0 2.75 2.95
TLM 150109C00005500 C 01/09/15 5.5 2.25 2.70
TLM 150109C00006000 C 01/09/15 6.0 1.60 2.00
TLM 150109C00006500 C 01/09/15 6.5 1.25 1.50
TLM 150109C00007000 C 01/09/15 7.0 0.00 1.25
TLM 150109C00008000 C 01/09/15 8.0 0.00 0.15
TLM 150109C00009000 C 01/09/15 9.0 0.00 0.20
TLM 150109P00000500 P 01/09/15 0.5 0.00 0.05
TLM 150109P00001000 P 01/09/15 1.0 0.00 0.05
TLM 150109P00001500 P 01/09/15 1.5 0.00 0.05
TLM 150109P00002000 P 01/09/15 2.0 0.00 0.05
TLM 150109P00002500 P 01/09/15 2.5 0.00 0.05
TLM 150109P00003000 P 01/09/15 3.0 0.00 0.05
TLM 150109P00003500 P 01/09/15 3.5 0.00 0.05
TLM 150109P00004000 P 01/09/15 4.0 0.00 0.05
TLM 150109P00004500 P 01/09/15 4.5 0.00 0.05
TLM 150109P00005000 P 01/09/15 5.0 0.00 0.15
TLM 150109P00005500 P 01/09/15 5.5 0.00 0.35
TLM 150109P00006000 P 01/09/15 6.0 0.00 0.20
TLM 150109P00006500 P 01/09/15 6.5 0.00 0.05
TLM 150109P00007000 P 01/09/15 7.0 0.00 0.05
TLM 150109P00008000 P 01/09/15 8.0 0.00 0.50
TLM 150109P00009000 P 01/09/15 9.0 0.95 1.45
TLM 150117C00000500 C 01/17/15 0.5 6.80 7.70
TLM 150117C00001000 C 01/17/15 1.0 4.50 7.40
TLM 150117C00001500 C 01/17/15 1.5 5.70 6.70
TLM 150117C00002000 C 01/17/15 2.0 5.20 6.20
TLM 150117C00002500 C 01/17/15 2.5 4.80 5.70
TLM 150117C00003000 C 01/17/15 3.0 4.40 5.20
TLM 150117C00003500 C 01/17/15 3.5 3.80 4.80
TLM 150117C00004000 C 01/17/15 4.0 3.80 3.90
TLM 150117C00004500 C 01/17/15 4.5 3.20 3.50
TLM 150117C00005000 C 01/17/15 5.0 2.80 2.85
TLM 150117C00005500 C 01/17/15 5.5 2.25 2.45
TLM 150117C00006000 C 01/17/15 6.0 1.80 1.85
TLM 150117C00007000 C 01/17/15 7.0 0.80 0.95
TLM 150117C00008000 C 01/17/15 8.0 0.05 0.10
TLM 150117C00009000 C 01/17/15 9.0 0.00 0.05
TLM 150117C00010000 C 01/17/15 10.0 0.00 0.05
TLM 150117C00011000 C 01/17/15 11.0 0.00 0.05
TLM 150117C00012000 C 01/17/15 12.0 0.00 0.05
TLM 150117C00013000 C 01/17/15 13.0 0.00 0.05
TLM 150117C00014000 C 01/17/15 14.0 0.00 0.05
TLM 150117C00015000 C 01/17/15 15.0 0.00 0.05
TLM 150117C00016000 C 01/17/15 16.0 0.00 0.05
TLM 150117C00017000 C 01/17/15 17.0 0.00 0.05
TLM 150117C00018000 C 01/17/15 18.0 0.00 0.05
TLM 150117C00019000 C 01/17/15 19.0 0.00 0.05
TLM 150117C00020000 C 01/17/15 20.0 0.00 0.05
TLM 150117C00021000 C 01/17/15 21.0 0.00 0.05
TLM 150117C00022000 C 01/17/15 22.0 0.00 0.05
TLM 150117C00025000 C 01/17/15 25.0 0.00 0.05
TLM 150117P00000500 P 01/17/15 0.5 0.00 0.05
TLM 150117P00001000 P 01/17/15 1.0 0.00 0.05
TLM 150117P00001500 P 01/17/15 1.5 0.00 0.05
TLM 150117P00002000 P 01/17/15 2.0 0.00 0.05
TLM 150117P00002500 P 01/17/15 2.5 0.00 0.05
TLM 150117P00003000 P 01/17/15 3.0 0.00 0.05
TLM 150117P00003500 P 01/17/15 3.5 0.00 0.05
TLM 150117P00004000 P 01/17/15 4.0 0.00 0.05
TLM 150117P00004500 P 01/17/15 4.5 0.00 0.05
TLM 150117P00005000 P 01/17/15 5.0 0.00 0.05
TLM 150117P00005500 P 01/17/15 5.5 0.00 0.05
TLM 150117P00006000 P 01/17/15 6.0 0.00 0.05
TLM 150117P00007000 P 01/17/15 7.0 0.00 0.05
TLM 150117P00008000 P 01/17/15 8.0 0.20 0.35
TLM 150117P00009000 P 01/17/15 9.0 1.10 1.30
TLM 150117P00010000 P 01/17/15 10.0 2.20 2.30
TLM 150117P00011000 P 01/17/15 11.0 2.90 3.30
TLM 150117P00012000 P 01/17/15 12.0 4.00 4.30
TLM 150117P00013000 P 01/17/15 13.0 4.90 5.30
TLM 150117P00014000 P 01/17/15 14.0 5.80 6.30
TLM 150117P00015000 P 01/17/15 15.0 6.80 7.30
TLM 150117P00016000 P 01/17/15 16.0 7.80 8.30
TLM 150117P00017000 P 01/17/15 17.0 8.80 9.30
TLM 150117P00018000 P 01/17/15 18.0 9.70 10.40
TLM 150117P00019000 P 01/17/15 19.0 10.40 11.30
TLM 150117P00020000 P 01/17/15 20.0 11.60 12.40
TLM 150117P00021000 P 01/17/15 21.0 12.40 13.30
TLM 150117P00022000 P 01/17/15 22.0 13.40 14.30
TLM 150117P00025000 P 01/17/15 25.0 16.50 17.50
TLM 150123C00000500 C 01/23/15 0.5 6.80 7.70
TLM 150123C00001000 C 01/23/15 1.0 4.50 7.20
TLM 150123C00001500 C 01/23/15 1.5 4.00 6.70
TLM 150123C00002000 C 01/23/15 2.0 3.50 6.20
TLM 150123C00002500 C 01/23/15 2.5 3.00 5.70
TLM 150123C00003000 C 01/23/15 3.0 4.20 5.20
TLM 150123C00003500 C 01/23/15 3.5 2.20 4.50
TLM 150123C00004000 C 01/23/15 4.0 1.70 4.00
TLM 150123C00004500 C 01/23/15 4.5 3.10 3.50
TLM 150123C00005000 C 01/23/15 5.0 0.75 3.00
TLM 150123C00005500 C 01/23/15 5.5 0.10 2.50
TLM 150123C00006000 C 01/23/15 6.0 1.75 2.05
TLM 150123C00006500 C 01/23/15 6.5 1.20 1.70
TLM 150123C00007000 C 01/23/15 7.0 0.00 1.75
TLM 150123C00008000 C 01/23/15 8.0 0.00 0.20
TLM 150123C00009000 C 01/23/15 9.0 0.00 0.20
TLM 150123P00000500 P 01/23/15 0.5 0.00 0.35
TLM 150123P00001000 P 01/23/15 1.0 0.00 0.45
TLM 150123P00001500 P 01/23/15 1.5 0.00 0.40
TLM 150123P00002000 P 01/23/15 2.0 0.00 0.40
TLM 150123P00002500 P 01/23/15 2.5 0.00 0.40
TLM 150123P00003000 P 01/23/15 3.0 0.00 0.35
TLM 150123P00003500 P 01/23/15 3.5 0.00 0.35
TLM 150123P00004000 P 01/23/15 4.0 0.00 0.35
TLM 150123P00004500 P 01/23/15 4.5 0.00 0.35
TLM 150123P00005000 P 01/23/15 5.0 0.00 0.20
TLM 150123P00005500 P 01/23/15 5.5 0.00 0.35
TLM 150123P00006000 P 01/23/15 6.0 0.00 0.20
TLM 150123P00006500 P 01/23/15 6.5 0.00 0.05
TLM 150123P00007000 P 01/23/15 7.0 0.00 0.30
TLM 150123P00008000 P 01/23/15 8.0 0.05 0.55
TLM 150123P00009000 P 01/23/15 9.0 1.05 1.55
TLM 150130C00000500 C 01/30/15 0.5 6.80 7.80
TLM 150130C00001000 C 01/30/15 1.0 4.50 9.10
TLM 150130C00001500 C 01/30/15 1.5 3.90 8.40
TLM 150130C00002000 C 01/30/15 2.0 3.40 6.10
TLM 150130C00002500 C 01/30/15 2.5 3.00 5.60
TLM 150130C00003000 C 01/30/15 3.0 4.20 5.10
TLM 150130C00003500 C 01/30/15 3.5 2.05 4.50
TLM 150130C00004000 C 01/30/15 4.0 3.40 4.20
TLM 150130C00004500 C 01/30/15 4.5 3.20 3.50
TLM 150130C00005000 C 01/30/15 5.0 2.55 3.10
TLM 150130C00005500 C 01/30/15 5.5 2.10 2.65
TLM 150130C00006000 C 01/30/15 6.0 1.75 2.20
TLM 150130C00006500 C 01/30/15 6.5 0.00 3.50
TLM 150130C00007000 C 01/30/15 7.0 0.70 1.20
TLM 150130C00007500 C 01/30/15 7.5 0.10 0.70
TLM 150130C00008000 C 01/30/15 8.0 0.05 0.10
TLM 150130C00009000 C 01/30/15 9.0 0.00 0.20
TLM 150130P00000500 P 01/30/15 0.5 0.00 0.50
TLM 150130P00001000 P 01/30/15 1.0 0.00 0.50
TLM 150130P00001500 P 01/30/15 1.5 0.00 0.50
TLM 150130P00002000 P 01/30/15 2.0 0.00 0.50
TLM 150130P00002500 P 01/30/15 2.5 0.00 0.50
TLM 150130P00003000 P 01/30/15 3.0 0.00 0.50
TLM 150130P00003500 P 01/30/15 3.5 0.00 0.50
TLM 150130P00004000 P 01/30/15 4.0 0.00 0.30
TLM 150130P00004500 P 01/30/15 4.5 0.00 0.50
TLM 150130P00005000 P 01/30/15 5.0 0.00 0.20
TLM 150130P00005500 P 01/30/15 5.5 0.00 0.50
TLM 150130P00006000 P 01/30/15 6.0 0.00 0.20
TLM 150130P00006500 P 01/30/15 6.5 0.00 0.10
TLM 150130P00007000 P 01/30/15 7.0 0.00 0.30
TLM 150130P00007500 P 01/30/15 7.5 0.00 0.50
TLM 150130P00008000 P 01/30/15 8.0 0.05 0.55
TLM 150130P00009000 P 01/30/15 9.0 1.00 1.55
TLM 150417C00000500 C 04/17/15 0.5 6.80 7.80
TLM 150417C00001000 C 04/17/15 1.0 4.50 9.00
TLM 150417C00001500 C 04/17/15 1.5 5.70 6.90
TLM 150417C00002000 C 04/17/15 2.0 5.20 6.40
TLM 150417C00002500 C 04/17/15 2.5 4.80 5.80
TLM 150417C00003000 C 04/17/15 3.0 4.70 5.00
TLM 150417C00003500 C 04/17/15 3.5 4.30 4.50
TLM 150417C00004000 C 04/17/15 4.0 3.40 4.00
TLM 150417C00004500 C 04/17/15 4.5 3.20 3.50
TLM 150417C00005000 C 04/17/15 5.0 2.75 2.95
TLM 150417C00005500 C 04/17/15 5.5 2.25 2.50
TLM 150417C00006000 C 04/17/15 6.0 1.70 1.95
TLM 150417C00007000 C 04/17/15 7.0 0.90 1.00
TLM 150417C00008000 C 04/17/15 8.0 0.10 0.15
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 0.10
TLM 150417C00017000 C 04/17/15 17.0 0.00 0.10
TLM 150417C00018000 C 04/17/15 18.0 0.00 0.10
TLM 150417P00000500 P 04/17/15 0.5 0.00 0.05
TLM 150417P00001000 P 04/17/15 1.0 0.00 0.05
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 0.00 0.15
TLM 150417P00006000 P 04/17/15 6.0 0.05 0.10
TLM 150417P00007000 P 04/17/15 7.0 0.15 0.30
TLM 150417P00008000 P 04/17/15 8.0 0.25 0.55
TLM 150417P00009000 P 04/17/15 9.0 1.05 1.60
TLM 150417P00010000 P 04/17/15 10.0 2.00 2.60
TLM 150417P00011000 P 04/17/15 11.0 2.95 3.70
TLM 150417P00012000 P 04/17/15 12.0 3.90 4.70
TLM 150417P00013000 P 04/17/15 13.0 4.90 5.80
TLM 150417P00014000 P 04/17/15 14.0 5.80 6.90
TLM 150417P00015000 P 04/17/15 15.0 6.80 8.00
TLM 150417P00016000 P 04/17/15 16.0 7.80 8.90
TLM 150417P00017000 P 04/17/15 17.0 8.80 10.00
TLM 150417P00018000 P 04/17/15 18.0 9.80 10.80
TLM 150619C00005000 C 06/19/15 5.0 2.50 3.20
TLM 150619C00006000 C 06/19/15 6.0 1.65 2.15
TLM 150619C00007000 C 06/19/15 7.0 0.80 1.15
TLM 150619C00008000 C 06/19/15 8.0 0.05 0.20
TLM 150619C00009000 C 06/19/15 9.0 0.00 0.10
TLM 150619C00010000 C 06/19/15 10.0 0.00 0.10
TLM 150619P00005000 P 06/19/15 5.0 0.00 0.20
TLM 150619P00006000 P 06/19/15 6.0 0.00 0.30
TLM 150619P00007000 P 06/19/15 7.0 0.05 0.35
TLM 150619P00008000 P 06/19/15 8.0 0.30 0.65
TLM 150619P00009000 P 06/19/15 9.0 1.15 1.65
TLM 150619P00010000 P 06/19/15 10.0 2.00 2.65
TLM 150717C00000500 C 07/17/15 0.5 6.80 7.80
TLM 150717C00001000 C 07/17/15 1.0 4.50 7.10
TLM 150717C00001500 C 07/17/15 1.5 5.70 6.60
TLM 150717C00002000 C 07/17/15 2.0 3.60 6.10
TLM 150717C00002500 C 07/17/15 2.5 4.70 5.60
TLM 150717C00003000 C 07/17/15 3.0 4.40 5.10
TLM 150717C00003500 C 07/17/15 3.5 3.90 4.70
TLM 150717C00004000 C 07/17/15 4.0 3.40 4.00
TLM 150717C00004500 C 07/17/15 4.5 3.20 3.60
TLM 150717C00005000 C 07/17/15 5.0 2.80 2.90
TLM 150717C00005500 C 07/17/15 5.5 2.20 2.50
TLM 150717C00006000 C 07/17/15 6.0 1.80 2.10
TLM 150717C00007000 C 07/17/15 7.0 0.90 1.05
TLM 150717C00008000 C 07/17/15 8.0 0.10 0.15
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 0.05 0.10
TLM 150717P00004500 P 07/17/15 4.5 0.05 0.10
TLM 150717P00005000 P 07/17/15 5.0 0.05 0.10
TLM 150717P00005500 P 07/17/15 5.5 0.10 0.20
TLM 150717P00006000 P 07/17/15 6.0 0.15 0.25
TLM 150717P00007000 P 07/17/15 7.0 0.25 0.40
TLM 150717P00008000 P 07/17/15 8.0 0.30 0.40
TLM 150717P00009000 P 07/17/15 9.0 1.15 1.65
TLM 150717P00010000 P 07/17/15 10.0 2.00 2.65
TLM 150717P00011000 P 07/17/15 11.0 3.00 3.80
TLM 150717P00012000 P 07/17/15 12.0 4.00 4.80
TLM 160115C00001000 C 01/15/16 1.0 5.80 7.80
TLM 160115C00001500 C 01/15/16 1.5 4.00 8.70
TLM 160115C00002000 C 01/15/16 2.0 5.00 6.60
TLM 160115C00002500 C 01/15/16 2.5 3.00 7.70
TLM 160115C00003000 C 01/15/16 3.0 4.70 5.10
TLM 160115C00003500 C 01/15/16 3.5 2.00 6.70
TLM 160115C00004000 C 01/15/16 4.0 3.00 4.60
TLM 160115C00004500 C 01/15/16 4.5 2.50 4.10
TLM 160115C00005000 C 01/15/16 5.0 2.80 2.85
TLM 160115C00005500 C 01/15/16 5.5 2.20 2.55
TLM 160115C00008000 C 01/15/16 8.0 0.10 0.25
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 0.10
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 0.05 0.10
TLM 160115P00004500 P 01/15/16 4.5 0.05 0.10
TLM 160115P00005000 P 01/15/16 5.0 0.10 0.15
TLM 160115P00005500 P 01/15/16 5.5 0.15 0.20
TLM 160115P00008000 P 01/15/16 8.0 0.35 0.60
TLM 160115P00010000 P 01/15/16 10.0 1.90 2.90
TLM 160115P00012000 P 01/15/16 12.0 4.20 5.10
TLM 160115P00015000 P 01/15/16 15.0 7.20 8.40
TLM 160115P00017000 P 01/15/16 17.0 8.40 10.40
TLM 160115P00020000 P 01/15/16 20.0 10.00 14.80
TLM 160115P00022000 P 01/15/16 22.0 12.80 16.00
TLM 170120C00000500 C 01/20/17 0.5 6.30 8.50
TLM 170120C00001000 C 01/20/17 1.0 4.50 9.00
TLM 170120C00001500 C 01/20/17 1.5 4.00 8.80
TLM 170120C00002000 C 01/20/17 2.0 3.50 8.00
TLM 170120C00002500 C 01/20/17 2.5 3.00 7.70
TLM 170120C00003000 C 01/20/17 3.0 4.40 5.50
TLM 170120C00003500 C 01/20/17 3.5 2.00 6.80
TLM 170120C00004000 C 01/20/17 4.0 3.00 4.70
TLM 170120C00004500 C 01/20/17 4.5 2.80 4.10
TLM 170120C00005000 C 01/20/17 5.0 2.75 2.95
TLM 170120C00005500 C 01/20/17 5.5 2.00 2.90
TLM 170120C00007000 C 01/20/17 7.0 0.65 1.05
TLM 170120C00010000 C 01/20/17 10.0 0.00 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 0.10
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 0.05 0.20
TLM 170120P00005500 P 01/20/17 5.5 0.10 0.15
TLM 170120P00007000 P 01/20/17 7.0 0.05 0.60
TLM 170120P00010000 P 01/20/17 10.0 1.90 2.90
TLM 170120P00012000 P 01/20/17 12.0 3.60 5.20
TLM 170120P00015000 P 01/20/17 15.0 5.00 9.60
TLM 170120P00017000 P 01/20/17 17.0 8.40 10.40

OPRA data is delayed 15 minutes.