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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TLM 150130C00000500 C 01/30/15 0.5 6.50 7.70
TLM 150130C00001000 C 01/30/15 1.0 4.40 8.90
TLM 150130C00001500 C 01/30/15 1.5 3.90 8.40
TLM 150130C00002000 C 01/30/15 2.0 3.30 7.80
TLM 150130C00002500 C 01/30/15 2.5 2.70 7.30
TLM 150130C00003000 C 01/30/15 3.0 2.40 6.90
TLM 150130C00003500 C 01/30/15 3.5 1.85 6.40
TLM 150130C00004000 C 01/30/15 4.0 2.55 4.90
TLM 150130C00004500 C 01/30/15 4.5 2.10 4.40
TLM 150130C00005000 C 01/30/15 5.0 0.40 4.90
TLM 150130C00005500 C 01/30/15 5.5 1.80 2.45
TLM 150130C00006000 C 01/30/15 6.0 0.00 4.80
TLM 150130C00006500 C 01/30/15 6.5 0.00 3.40
TLM 150130C00007000 C 01/30/15 7.0 0.00 4.00
TLM 150130C00007500 C 01/30/15 7.5 0.00 0.45
TLM 150130C00008000 C 01/30/15 8.0 0.00 0.05
TLM 150130C00008500 C 01/30/15 8.5 0.00 0.05
TLM 150130C00009000 C 01/30/15 9.0 0.00 0.05
TLM 150130C00009500 C 01/30/15 9.5 0.00 4.80
TLM 150130C00010000 C 01/30/15 10.0 0.00 0.05
TLM 150130C00010500 C 01/30/15 10.5 0.00 4.80
TLM 150130C00011000 C 01/30/15 11.0 0.00 0.05
TLM 150130C00011500 C 01/30/15 11.5 0.00 4.80
TLM 150130C00012000 C 01/30/15 12.0 0.00 0.05
TLM 150130C00012500 C 01/30/15 12.5 0.00 4.80
TLM 150130C00013000 C 01/30/15 13.0 0.00 4.80
TLM 150130C00013500 C 01/30/15 13.5 0.00 4.80
TLM 150130C00014000 C 01/30/15 14.0 0.00 4.80
TLM 150130C00014500 C 01/30/15 14.5 0.00 0.30
TLM 150130C00015000 C 01/30/15 15.0 0.00 0.35
TLM 150130P00000500 P 01/30/15 0.5 0.00 0.35
TLM 150130P00001000 P 01/30/15 1.0 0.00 2.10
TLM 150130P00001500 P 01/30/15 1.5 0.00 2.65
TLM 150130P00002000 P 01/30/15 2.0 0.00 2.05
TLM 150130P00002500 P 01/30/15 2.5 0.00 0.05
TLM 150130P00003000 P 01/30/15 3.0 0.00 0.05
TLM 150130P00003500 P 01/30/15 3.5 0.00 0.05
TLM 150130P00004000 P 01/30/15 4.0 0.00 0.05
TLM 150130P00004500 P 01/30/15 4.5 0.00 0.05
TLM 150130P00005000 P 01/30/15 5.0 0.00 0.05
TLM 150130P00005500 P 01/30/15 5.5 0.00 0.05
TLM 150130P00006000 P 01/30/15 6.0 0.00 0.05
TLM 150130P00006500 P 01/30/15 6.5 0.00 0.05
TLM 150130P00007000 P 01/30/15 7.0 0.00 0.05
TLM 150130P00007500 P 01/30/15 7.5 0.00 0.10
TLM 150130P00008000 P 01/30/15 8.0 0.00 3.10
TLM 150130P00008500 P 01/30/15 8.5 0.00 2.00
TLM 150130P00009000 P 01/30/15 9.0 0.00 1.80
TLM 150130P00009500 P 01/30/15 9.5 0.00 4.80
TLM 150130P00010000 P 01/30/15 10.0 0.40 4.90
TLM 150130P00010500 P 01/30/15 10.5 0.70 5.40
TLM 150130P00011000 P 01/30/15 11.0 1.40 5.80
TLM 150130P00011500 P 01/30/15 11.5 1.70 6.40
TLM 150130P00012000 P 01/30/15 12.0 2.10 6.80
TLM 150130P00012500 P 01/30/15 12.5 2.60 7.40
TLM 150130P00013000 P 01/30/15 13.0 3.10 7.70
TLM 150130P00013500 P 01/30/15 13.5 3.60 8.20
TLM 150130P00014000 P 01/30/15 14.0 4.10 8.70
TLM 150130P00014500 P 01/30/15 14.5 4.50 7.70
TLM 150130P00015000 P 01/30/15 15.0 6.60 8.50
TLM 150206C00000500 C 02/06/15 0.5 4.90 9.40
TLM 150206C00001000 C 02/06/15 1.0 4.40 8.90
TLM 150206C00001500 C 02/06/15 1.5 3.70 8.40
TLM 150206C00002000 C 02/06/15 2.0 3.30 7.90
TLM 150206C00002500 C 02/06/15 2.5 2.90 7.40
TLM 150206C00003000 C 02/06/15 3.0 2.40 7.00
TLM 150206C00003500 C 02/06/15 3.5 1.90 6.40
TLM 150206C00004000 C 02/06/15 4.0 1.35 6.00
TLM 150206C00004500 C 02/06/15 4.5 0.70 5.40
TLM 150206C00005000 C 02/06/15 5.0 0.30 4.90
TLM 150206C00005500 C 02/06/15 5.5 0.00 4.80
TLM 150206C00006000 C 02/06/15 6.0 0.00 2.00
TLM 150206C00006500 C 02/06/15 6.5 0.00 4.80
TLM 150206C00007000 C 02/06/15 7.0 0.00 4.10
TLM 150206C00007500 C 02/06/15 7.5 0.00 0.70
TLM 150206C00008000 C 02/06/15 8.0 0.00 4.80
TLM 150206C00008500 C 02/06/15 8.5 0.00 4.80
TLM 150206C00009000 C 02/06/15 9.0 0.00 4.80
TLM 150206C00009500 C 02/06/15 9.5 0.00 4.80
TLM 150206C00010000 C 02/06/15 10.0 0.00 4.80
TLM 150206C00010500 C 02/06/15 10.5 0.00 4.80
TLM 150206C00011000 C 02/06/15 11.0 0.00 4.80
TLM 150206C00011500 C 02/06/15 11.5 0.00 4.80
TLM 150206C00012000 C 02/06/15 12.0 0.00 4.80
TLM 150206C00012500 C 02/06/15 12.5 0.00 4.80
TLM 150206C00013000 C 02/06/15 13.0 0.00 4.80
TLM 150206C00013500 C 02/06/15 13.5 0.00 4.80
TLM 150206C00014000 C 02/06/15 14.0 0.00 4.80
TLM 150206C00014500 C 02/06/15 14.5 0.00 4.80
TLM 150206C00015000 C 02/06/15 15.0 0.00 2.70
TLM 150206P00000500 P 02/06/15 0.5 0.00 2.75
TLM 150206P00001000 P 02/06/15 1.0 0.00 4.80
TLM 150206P00001500 P 02/06/15 1.5 0.00 4.80
TLM 150206P00002000 P 02/06/15 2.0 0.00 4.80
TLM 150206P00002500 P 02/06/15 2.5 0.00 4.80
TLM 150206P00003000 P 02/06/15 3.0 0.00 4.80
TLM 150206P00003500 P 02/06/15 3.5 0.00 4.80
TLM 150206P00004000 P 02/06/15 4.0 0.00 4.80
TLM 150206P00004500 P 02/06/15 4.5 0.00 4.80
TLM 150206P00005000 P 02/06/15 5.0 0.00 0.05
TLM 150206P00005500 P 02/06/15 5.5 0.00 0.05
TLM 150206P00006000 P 02/06/15 6.0 0.00 4.80
TLM 150206P00006500 P 02/06/15 6.5 0.00 4.80
TLM 150206P00007000 P 02/06/15 7.0 0.00 0.80
TLM 150206P00007500 P 02/06/15 7.5 0.00 2.40
TLM 150206P00008000 P 02/06/15 8.0 0.00 4.70
TLM 150206P00008500 P 02/06/15 8.5 0.00 1.95
TLM 150206P00009000 P 02/06/15 9.0 0.00 2.50
TLM 150206P00009500 P 02/06/15 9.5 0.00 4.80
TLM 150206P00010000 P 02/06/15 10.0 0.10 4.80
TLM 150206P00010500 P 02/06/15 10.5 1.00 5.40
TLM 150206P00011000 P 02/06/15 11.0 1.35 5.80
TLM 150206P00011500 P 02/06/15 11.5 1.85 6.40
TLM 150206P00012000 P 02/06/15 12.0 2.40 6.80
TLM 150206P00012500 P 02/06/15 12.5 2.85 7.40
TLM 150206P00013000 P 02/06/15 13.0 3.40 7.80
TLM 150206P00013500 P 02/06/15 13.5 3.90 8.40
TLM 150206P00014000 P 02/06/15 14.0 4.40 8.80
TLM 150206P00014500 P 02/06/15 14.5 4.90 9.40
TLM 150206P00015000 P 02/06/15 15.0 5.40 9.80
TLM 150213C00000500 C 02/13/15 0.5 5.20 7.70
TLM 150213C00001000 C 02/13/15 1.0 4.30 8.90
TLM 150213C00001500 C 02/13/15 1.5 3.90 8.40
TLM 150213C00002000 C 02/13/15 2.0 3.30 7.90
TLM 150213C00002500 C 02/13/15 2.5 2.85 7.40
TLM 150213C00003000 C 02/13/15 3.0 2.40 7.00
TLM 150213C00003500 C 02/13/15 3.5 1.90 6.40
TLM 150213C00004000 C 02/13/15 4.0 1.40 6.00
TLM 150213C00004500 C 02/13/15 4.5 1.00 5.40
TLM 150213C00005000 C 02/13/15 5.0 0.40 5.00
TLM 150213C00005500 C 02/13/15 5.5 0.40 2.50
TLM 150213C00006000 C 02/13/15 6.0 0.00 2.00
TLM 150213C00006500 C 02/13/15 6.5 0.00 1.50
TLM 150213C00007000 C 02/13/15 7.0 0.00 4.00
TLM 150213C00007500 C 02/13/15 7.5 0.00 4.80
TLM 150213C00008000 C 02/13/15 8.0 0.00 0.20
TLM 150213C00008500 C 02/13/15 8.5 0.00 4.80
TLM 150213C00009000 C 02/13/15 9.0 0.00 4.80
TLM 150213C00009500 C 02/13/15 9.5 0.00 4.80
TLM 150213C00010000 C 02/13/15 10.0 0.00 4.80
TLM 150213C00010500 C 02/13/15 10.5 0.00 4.80
TLM 150213C00011000 C 02/13/15 11.0 0.00 4.80
TLM 150213C00011500 C 02/13/15 11.5 0.00 4.80
TLM 150213C00012000 C 02/13/15 12.0 0.00 4.80
TLM 150213C00012500 C 02/13/15 12.5 0.00 4.80
TLM 150213C00013000 C 02/13/15 13.0 0.00 4.80
TLM 150213C00013500 C 02/13/15 13.5 0.00 4.80
TLM 150213C00014000 C 02/13/15 14.0 0.00 4.80
TLM 150213C00014500 C 02/13/15 14.5 0.00 4.80
TLM 150213C00015000 C 02/13/15 15.0 0.00 2.75
TLM 150213P00000500 P 02/13/15 0.5 0.00 2.75
TLM 150213P00001000 P 02/13/15 1.0 0.00 4.80
TLM 150213P00001500 P 02/13/15 1.5 0.00 4.80
TLM 150213P00002000 P 02/13/15 2.0 0.00 4.80
TLM 150213P00002500 P 02/13/15 2.5 0.00 4.80
TLM 150213P00003000 P 02/13/15 3.0 0.00 4.80
TLM 150213P00003500 P 02/13/15 3.5 0.00 4.80
TLM 150213P00004000 P 02/13/15 4.0 0.00 4.80
TLM 150213P00004500 P 02/13/15 4.5 0.00 4.80
TLM 150213P00005000 P 02/13/15 5.0 0.00 4.80
TLM 150213P00005500 P 02/13/15 5.5 0.00 4.80
TLM 150213P00006000 P 02/13/15 6.0 0.00 0.85
TLM 150213P00006500 P 02/13/15 6.5 0.00 4.80
TLM 150213P00007000 P 02/13/15 7.0 0.00 4.80
TLM 150213P00007500 P 02/13/15 7.5 0.00 4.80
TLM 150213P00008000 P 02/13/15 8.0 0.00 1.45
TLM 150213P00008500 P 02/13/15 8.5 0.00 1.30
TLM 150213P00009000 P 02/13/15 9.0 0.00 2.45
TLM 150213P00009500 P 02/13/15 9.5 0.00 2.30
TLM 150213P00010000 P 02/13/15 10.0 0.45 5.00
TLM 150213P00010500 P 02/13/15 10.5 0.70 5.40
TLM 150213P00011000 P 02/13/15 11.0 1.40 5.80
TLM 150213P00011500 P 02/13/15 11.5 1.50 6.10
TLM 150213P00012000 P 02/13/15 12.0 2.10 6.80
TLM 150213P00012500 P 02/13/15 12.5 2.60 7.40
TLM 150213P00013000 P 02/13/15 13.0 3.40 7.80
TLM 150213P00013500 P 02/13/15 13.5 3.60 8.20
TLM 150213P00014000 P 02/13/15 14.0 4.20 8.70
TLM 150213P00014500 P 02/13/15 14.5 4.70 9.20
TLM 150213P00015000 P 02/13/15 15.0 5.20 9.80
TLM 150220C00000500 C 02/20/15 0.5 6.50 7.50
TLM 150220C00001000 C 02/20/15 1.0 5.80 6.90
TLM 150220C00001500 C 02/20/15 1.5 4.50 6.40
TLM 150220C00002000 C 02/20/15 2.0 4.90 5.90
TLM 150220C00002500 C 02/20/15 2.5 3.70 5.40
TLM 150220C00003000 C 02/20/15 3.0 3.90 4.90
TLM 150220C00003500 C 02/20/15 3.5 2.75 4.40
TLM 150220C00004000 C 02/20/15 4.0 2.90 3.90
TLM 150220C00004500 C 02/20/15 4.5 2.80 3.40
TLM 150220C00005000 C 02/20/15 5.0 2.45 2.80
TLM 150220C00005500 C 02/20/15 5.5 1.95 2.25
TLM 150220C00006000 C 02/20/15 6.0 1.45 1.80
TLM 150220C00006500 C 02/20/15 6.5 0.95 1.30
TLM 150220C00007000 C 02/20/15 7.0 0.50 0.85
TLM 150220C00007500 C 02/20/15 7.5 0.10 0.30
TLM 150220C00008000 C 02/20/15 8.0 0.00 0.05
TLM 150220C00008500 C 02/20/15 8.5 0.00 0.15
TLM 150220C00009000 C 02/20/15 9.0 0.00 0.05
TLM 150220C00009500 C 02/20/15 9.5 0.00 0.15
TLM 150220C00010000 C 02/20/15 10.0 0.00 0.05
TLM 150220C00010500 C 02/20/15 10.5 0.00 0.15
TLM 150220C00011000 C 02/20/15 11.0 0.00 0.05
TLM 150220C00011500 C 02/20/15 11.5 0.00 0.15
TLM 150220C00012000 C 02/20/15 12.0 0.00 0.05
TLM 150220C00012500 C 02/20/15 12.5 0.00 0.15
TLM 150220C00013000 C 02/20/15 13.0 0.00 0.05
TLM 150220C00013500 C 02/20/15 13.5 0.00 0.15
TLM 150220C00014000 C 02/20/15 14.0 0.00 0.05
TLM 150220C00014500 C 02/20/15 14.5 0.00 0.15
TLM 150220C00015000 C 02/20/15 15.0 0.00 0.05
TLM 150220P00000500 P 02/20/15 0.5 0.00 0.10
TLM 150220P00001000 P 02/20/15 1.0 0.00 0.15
TLM 150220P00001500 P 02/20/15 1.5 0.00 0.15
TLM 150220P00002000 P 02/20/15 2.0 0.00 0.05
TLM 150220P00002500 P 02/20/15 2.5 0.00 0.05
TLM 150220P00003000 P 02/20/15 3.0 0.00 0.05
TLM 150220P00003500 P 02/20/15 3.5 0.00 0.05
TLM 150220P00004000 P 02/20/15 4.0 0.00 0.05
TLM 150220P00004500 P 02/20/15 4.5 0.00 0.05
TLM 150220P00005000 P 02/20/15 5.0 0.00 0.05
TLM 150220P00005500 P 02/20/15 5.5 0.00 0.05
TLM 150220P00006000 P 02/20/15 6.0 0.00 0.10
TLM 150220P00006500 P 02/20/15 6.5 0.00 0.10
TLM 150220P00007000 P 02/20/15 7.0 0.05 0.10
TLM 150220P00007500 P 02/20/15 7.5 0.05 0.25
TLM 150220P00008000 P 02/20/15 8.0 0.20 0.55
TLM 150220P00008500 P 02/20/15 8.5 0.00 1.25
TLM 150220P00009000 P 02/20/15 9.0 1.15 1.80
TLM 150220P00009500 P 02/20/15 9.5 0.00 2.25
TLM 150220P00010000 P 02/20/15 10.0 0.10 2.75
TLM 150220P00010500 P 02/20/15 10.5 0.50 3.30
TLM 150220P00011000 P 02/20/15 11.0 1.10 3.80
TLM 150220P00011500 P 02/20/15 11.5 2.00 6.40
TLM 150220P00012000 P 02/20/15 12.0 2.15 4.80
TLM 150220P00012500 P 02/20/15 12.5 3.10 7.40
TLM 150220P00013000 P 02/20/15 13.0 3.40 7.80
TLM 150220P00013500 P 02/20/15 13.5 3.90 8.40
TLM 150220P00014000 P 02/20/15 14.0 4.10 6.80
TLM 150220P00014500 P 02/20/15 14.5 5.20 9.40
TLM 150220P00015000 P 02/20/15 15.0 7.00 8.00
TLM 150227C00000500 C 02/27/15 0.5 6.50 8.30
TLM 150227C00001000 C 02/27/15 1.0 4.40 8.90
TLM 150227C00001500 C 02/27/15 1.5 3.80 8.40
TLM 150227C00002000 C 02/27/15 2.0 3.50 7.90
TLM 150227C00002500 C 02/27/15 2.5 2.85 7.40
TLM 150227C00003000 C 02/27/15 3.0 2.40 6.90
TLM 150227C00003500 C 02/27/15 3.5 1.90 6.40
TLM 150227C00004000 C 02/27/15 4.0 1.40 5.90
TLM 150227C00004500 C 02/27/15 4.5 0.70 5.40
TLM 150227C00005000 C 02/27/15 5.0 0.40 5.00
TLM 150227C00005500 C 02/27/15 5.5 0.00 4.60
TLM 150227C00006000 C 02/27/15 6.0 0.00 4.80
TLM 150227C00006500 C 02/27/15 6.5 0.00 2.40
TLM 150227C00007000 C 02/27/15 7.0 0.00 1.90
TLM 150227C00007500 C 02/27/15 7.5 0.00 0.70
TLM 150227C00008000 C 02/27/15 8.0 0.00 0.50
TLM 150227C00008500 C 02/27/15 8.5 0.00 4.80
TLM 150227C00009000 C 02/27/15 9.0 0.00 4.80
TLM 150227C00009500 C 02/27/15 9.5 0.00 4.40
TLM 150227C00010000 C 02/27/15 10.0 0.00 4.80
TLM 150227C00010500 C 02/27/15 10.5 0.00 4.80
TLM 150227C00011000 C 02/27/15 11.0 0.00 4.40
TLM 150227C00011500 C 02/27/15 11.5 0.00 4.40
TLM 150227C00012000 C 02/27/15 12.0 0.00 4.30
TLM 150227C00012500 C 02/27/15 12.5 0.00 3.90
TLM 150227C00013000 C 02/27/15 13.0 0.00 4.30
TLM 150227C00013500 C 02/27/15 13.5 0.00 4.40
TLM 150227C00014000 C 02/27/15 14.0 0.00 4.40
TLM 150227C00014500 C 02/27/15 14.5 0.00 4.30
TLM 150227C00015000 C 02/27/15 15.0 0.00 0.55
TLM 150227P00000500 P 02/27/15 0.5 0.00 0.50
TLM 150227P00001000 P 02/27/15 1.0 0.00 3.90
TLM 150227P00001500 P 02/27/15 1.5 0.00 4.40
TLM 150227P00002000 P 02/27/15 2.0 0.00 4.40
TLM 150227P00002500 P 02/27/15 2.5 0.00 4.00
TLM 150227P00003000 P 02/27/15 3.0 0.00 4.10
TLM 150227P00003500 P 02/27/15 3.5 0.00 3.90
TLM 150227P00004000 P 02/27/15 4.0 0.00 3.80
TLM 150227P00004500 P 02/27/15 4.5 0.00 3.90
TLM 150227P00005000 P 02/27/15 5.0 0.00 1.35
TLM 150227P00005500 P 02/27/15 5.5 0.00 0.70
TLM 150227P00006000 P 02/27/15 6.0 0.00 0.35
TLM 150227P00006500 P 02/27/15 6.5 0.00 2.95
TLM 150227P00007000 P 02/27/15 7.0 0.00 0.80
TLM 150227P00007500 P 02/27/15 7.5 0.00 0.60
TLM 150227P00008000 P 02/27/15 8.0 0.00 1.60
TLM 150227P00008500 P 02/27/15 8.5 0.00 2.10
TLM 150227P00009000 P 02/27/15 9.0 0.00 4.40
TLM 150227P00009500 P 02/27/15 9.5 0.30 4.90
TLM 150227P00010000 P 02/27/15 10.0 0.35 4.90
TLM 150227P00010500 P 02/27/15 10.5 0.80 5.30
TLM 150227P00011000 P 02/27/15 11.0 1.40 5.80
TLM 150227P00011500 P 02/27/15 11.5 1.85 6.40
TLM 150227P00012000 P 02/27/15 12.0 2.35 6.80
TLM 150227P00012500 P 02/27/15 12.5 2.70 7.40
TLM 150227P00013000 P 02/27/15 13.0 3.20 7.80
TLM 150227P00013500 P 02/27/15 13.5 3.90 8.40
TLM 150227P00014000 P 02/27/15 14.0 4.20 8.80
TLM 150227P00014500 P 02/27/15 14.5 4.90 9.40
TLM 150227P00015000 P 02/27/15 15.0 6.80 8.40
TLM 150306C00000500 C 03/06/15 0.5 4.80 9.40
TLM 150306C00001000 C 03/06/15 1.0 4.40 9.00
TLM 150306C00001500 C 03/06/15 1.5 3.70 8.40
TLM 150306C00002000 C 03/06/15 2.0 3.20 7.90
TLM 150306C00002500 C 03/06/15 2.5 2.70 7.40
TLM 150306C00003000 C 03/06/15 3.0 2.40 6.90
TLM 150306C00003500 C 03/06/15 3.5 1.85 6.40
TLM 150306C00004000 C 03/06/15 4.0 1.25 5.90
TLM 150306C00004500 C 03/06/15 4.5 0.70 5.40
TLM 150306C00005000 C 03/06/15 5.0 0.20 5.00
TLM 150306C00005500 C 03/06/15 5.5 0.00 2.50
TLM 150306C00006000 C 03/06/15 6.0 0.00 2.00
TLM 150306C00006500 C 03/06/15 6.5 0.00 4.70
TLM 150306C00007000 C 03/06/15 7.0 0.00 2.05
TLM 150306C00007500 C 03/06/15 7.5 0.00 4.60
TLM 150306C00008000 C 03/06/15 8.0 0.00 4.80
TLM 150306C00008500 C 03/06/15 8.5 0.00 4.80
TLM 150306C00009000 C 03/06/15 9.0 0.00 4.80
TLM 150306C00009500 C 03/06/15 9.5 0.00 4.80
TLM 150306C00010000 C 03/06/15 10.0 0.00 4.80
TLM 150306C00010500 C 03/06/15 10.5 0.00 4.80
TLM 150306C00011000 C 03/06/15 11.0 0.00 4.80
TLM 150306C00011500 C 03/06/15 11.5 0.00 4.80
TLM 150306C00012000 C 03/06/15 12.0 0.00 4.80
TLM 150306C00012500 C 03/06/15 12.5 0.00 4.80
TLM 150306C00013000 C 03/06/15 13.0 0.00 4.80
TLM 150306C00013500 C 03/06/15 13.5 0.00 4.80
TLM 150306C00014000 C 03/06/15 14.0 0.00 4.80
TLM 150306C00014500 C 03/06/15 14.5 0.00 4.80
TLM 150306C00015000 C 03/06/15 15.0 0.00 3.70
TLM 150306P00000500 P 03/06/15 0.5 0.00 3.50
TLM 150306P00001000 P 03/06/15 1.0 0.00 4.80
TLM 150306P00001500 P 03/06/15 1.5 0.00 4.80
TLM 150306P00002000 P 03/06/15 2.0 0.00 4.80
TLM 150306P00002500 P 03/06/15 2.5 0.00 4.80
TLM 150306P00003000 P 03/06/15 3.0 0.00 4.80
TLM 150306P00003500 P 03/06/15 3.5 0.00 4.80
TLM 150306P00004000 P 03/06/15 4.0 0.00 4.80
TLM 150306P00004500 P 03/06/15 4.5 0.00 4.70
TLM 150306P00005000 P 03/06/15 5.0 0.00 2.35
TLM 150306P00005500 P 03/06/15 5.5 0.00 2.95
TLM 150306P00006000 P 03/06/15 6.0 0.00 2.70
TLM 150306P00006500 P 03/06/15 6.5 0.00 4.80
TLM 150306P00007000 P 03/06/15 7.0 0.00 2.70
TLM 150306P00007500 P 03/06/15 7.5 0.00 4.50
TLM 150306P00008000 P 03/06/15 8.0 0.00 4.20
TLM 150306P00008500 P 03/06/15 8.5 0.00 4.80
TLM 150306P00009000 P 03/06/15 9.0 0.00 4.80
TLM 150306P00009500 P 03/06/15 9.5 0.00 4.80
TLM 150306P00010000 P 03/06/15 10.0 0.15 4.90
TLM 150306P00010500 P 03/06/15 10.5 0.85 5.40
TLM 150306P00011000 P 03/06/15 11.0 1.35 5.80
TLM 150306P00011500 P 03/06/15 11.5 1.60 6.40
TLM 150306P00012000 P 03/06/15 12.0 2.10 6.80
TLM 150306P00012500 P 03/06/15 12.5 2.75 7.40
TLM 150306P00013000 P 03/06/15 13.0 3.20 7.80
TLM 150306P00013500 P 03/06/15 13.5 3.70 8.40
TLM 150306P00014000 P 03/06/15 14.0 4.40 8.80
TLM 150306P00014500 P 03/06/15 14.5 4.70 9.40
TLM 150306P00015000 P 03/06/15 15.0 5.20 9.80
TLM 150320C00001000 C 03/20/15 1.0 6.00 7.00
TLM 150320C00002000 C 03/20/15 2.0 4.90 6.30
TLM 150320C00002500 C 03/20/15 2.5 2.60 7.40
TLM 150320C00003000 C 03/20/15 3.0 4.00 5.00
TLM 150320C00004000 C 03/20/15 4.0 3.40 3.80
TLM 150320C00005000 C 03/20/15 5.0 2.45 2.80
TLM 150320C00006000 C 03/20/15 6.0 1.45 1.80
TLM 150320C00007000 C 03/20/15 7.0 0.55 0.85
TLM 150320C00008000 C 03/20/15 8.0 0.00 0.05
TLM 150320C00009000 C 03/20/15 9.0 0.00 0.05
TLM 150320C00010000 C 03/20/15 10.0 0.00 0.05
TLM 150320C00011000 C 03/20/15 11.0 0.00 0.05
TLM 150320C00012000 C 03/20/15 12.0 0.00 0.05
TLM 150320C00013000 C 03/20/15 13.0 0.00 0.05
TLM 150320C00014000 C 03/20/15 14.0 0.00 0.05
TLM 150320C00015000 C 03/20/15 15.0 0.00 0.05
TLM 150320P00001000 P 03/20/15 1.0 0.00 0.15
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 150320P00004000 P 03/20/15 4.0 0.00 0.05
TLM 150320P00005000 P 03/20/15 5.0 0.00 0.10
TLM 150320P00006000 P 03/20/15 6.0 0.00 0.15
TLM 150320P00007000 P 03/20/15 7.0 0.10 0.20
TLM 150320P00008000 P 03/20/15 8.0 0.30 0.90
TLM 150320P00009000 P 03/20/15 9.0 0.95 2.50
TLM 150320P00010000 P 03/20/15 10.0 1.75 3.50
TLM 150320P00011000 P 03/20/15 11.0 2.55 5.60
TLM 150320P00012000 P 03/20/15 12.0 3.30 6.90
TLM 150320P00013000 P 03/20/15 13.0 4.40 7.90
TLM 150320P00014000 P 03/20/15 14.0 5.00 8.70
TLM 150320P00015000 P 03/20/15 15.0 7.00 8.00
TLM 150417C00000500 C 04/17/15 0.5 6.50 7.50
TLM 150417C00001000 C 04/17/15 1.0 5.90 6.90
TLM 150417C00001500 C 04/17/15 1.5 5.40 6.60
TLM 150417C00002000 C 04/17/15 2.0 5.00 6.20
TLM 150417C00002500 C 04/17/15 2.5 4.50 5.40
TLM 150417C00003000 C 04/17/15 3.0 4.10 4.90
TLM 150417C00003500 C 04/17/15 3.5 3.60 4.40
TLM 150417C00004000 C 04/17/15 4.0 3.40 3.70
TLM 150417C00004500 C 04/17/15 4.5 2.95 3.30
TLM 150417C00005000 C 04/17/15 5.0 2.50 2.80
TLM 150417C00005500 C 04/17/15 5.5 2.00 2.35
TLM 150417C00006000 C 04/17/15 6.0 1.55 1.85
TLM 150417C00007000 C 04/17/15 7.0 0.65 0.85
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 0.15
TLM 150417C00017000 C 04/17/15 17.0 0.00 0.15
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 0.10
TLM 150417P00005000 P 04/17/15 5.0 0.05 0.15
TLM 150417P00005500 P 04/17/15 5.5 0.00 0.15
TLM 150417P00006000 P 04/17/15 6.0 0.10 0.25
TLM 150417P00007000 P 04/17/15 7.0 0.20 0.25
TLM 150417P00008000 P 04/17/15 8.0 0.40 0.70
TLM 150417P00009000 P 04/17/15 9.0 1.25 1.80
TLM 150417P00010000 P 04/17/15 10.0 2.20 2.95
TLM 150417P00011000 P 04/17/15 11.0 3.10 4.30
TLM 150417P00012000 P 04/17/15 12.0 4.10 4.90
TLM 150417P00013000 P 04/17/15 13.0 5.00 6.50
TLM 150417P00014000 P 04/17/15 14.0 5.90 7.50
TLM 150417P00015000 P 04/17/15 15.0 6.90 8.50
TLM 150417P00016000 P 04/17/15 16.0 7.90 9.50
TLM 150417P00017000 P 04/17/15 17.0 8.90 10.50
TLM 150417P00018000 P 04/17/15 18.0 10.00 11.00
TLM 150619C00005000 C 06/19/15 5.0 2.45 2.90
TLM 150619C00006000 C 06/19/15 6.0 1.55 2.45
TLM 150619C00007000 C 06/19/15 7.0 0.70 0.95
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 0.20
TLM 150619P00006000 P 06/19/15 6.0 0.20 0.30
TLM 150619P00007000 P 06/19/15 7.0 0.30 0.35
TLM 150619P00008000 P 06/19/15 8.0 0.45 0.80
TLM 150619P00009000 P 06/19/15 9.0 0.00 2.50
TLM 150619P00010000 P 06/19/15 10.0 0.90 4.90
TLM 150717C00000500 C 07/17/15 0.5 6.50 7.50
TLM 150717C00001000 C 07/17/15 1.0 5.90 6.90
TLM 150717C00001500 C 07/17/15 1.5 5.40 6.40
TLM 150717C00002000 C 07/17/15 2.0 5.00 6.70
TLM 150717C00002500 C 07/17/15 2.5 4.50 5.40
TLM 150717C00003000 C 07/17/15 3.0 4.10 4.90
TLM 150717C00003500 C 07/17/15 3.5 3.90 4.30
TLM 150717C00004000 C 07/17/15 4.0 3.40 3.80
TLM 150717C00004500 C 07/17/15 4.5 2.95 3.40
TLM 150717C00005000 C 07/17/15 5.0 2.55 2.75
TLM 150717C00005500 C 07/17/15 5.5 2.00 2.40
TLM 150717C00006000 C 07/17/15 6.0 1.75 1.90
TLM 150717C00007000 C 07/17/15 7.0 0.80 0.90
TLM 150717C00008000 C 07/17/15 8.0 0.05 0.10
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 0.10
TLM 150717P00004000 P 07/17/15 4.0 0.00 0.15
TLM 150717P00004500 P 07/17/15 4.5 0.00 0.15
TLM 150717P00005000 P 07/17/15 5.0 0.05 0.20
TLM 150717P00005500 P 07/17/15 5.5 0.10 0.25
TLM 150717P00006000 P 07/17/15 6.0 0.20 0.30
TLM 150717P00007000 P 07/17/15 7.0 0.35 0.45
TLM 150717P00008000 P 07/17/15 8.0 0.45 0.75
TLM 150717P00009000 P 07/17/15 9.0 1.30 1.85
TLM 150717P00010000 P 07/17/15 10.0 2.20 3.00
TLM 150717P00011000 P 07/17/15 11.0 2.90 6.00
TLM 150717P00012000 P 07/17/15 12.0 4.20 5.00
TLM 160115C00001000 C 01/15/16 1.0 5.90 7.10
TLM 160115C00001500 C 01/15/16 1.5 4.30 7.80
TLM 160115C00002000 C 01/15/16 2.0 4.50 6.60
TLM 160115C00002500 C 01/15/16 2.5 4.30 5.90
TLM 160115C00003000 C 01/15/16 3.0 4.00 4.80
TLM 160115C00003500 C 01/15/16 3.5 3.80 4.40
TLM 160115C00004000 C 01/15/16 4.0 3.40 3.80
TLM 160115C00004500 C 01/15/16 4.5 2.90 3.40
TLM 160115C00005000 C 01/15/16 5.0 2.55 2.80
TLM 160115C00005500 C 01/15/16 5.5 2.15 2.40
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 0.20
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 0.10
TLM 160115P00003500 P 01/15/16 3.5 0.00 0.10
TLM 160115P00004000 P 01/15/16 4.0 0.00 0.20
TLM 160115P00004500 P 01/15/16 4.5 0.00 0.15
TLM 160115P00005000 P 01/15/16 5.0 0.00 0.20
TLM 160115P00005500 P 01/15/16 5.5 0.05 0.25
TLM 160115P00008000 P 01/15/16 8.0 0.50 0.70
TLM 160115P00010000 P 01/15/16 10.0 1.95 3.70
TLM 160115P00012000 P 01/15/16 12.0 4.00 5.10
TLM 160115P00015000 P 01/15/16 15.0 6.90 8.70
TLM 160115P00017000 P 01/15/16 17.0 9.00 10.10
TLM 160115P00020000 P 01/15/16 20.0 10.10 15.00
TLM 160115P00022000 P 01/15/16 22.0 12.10 17.00
TLM 170120C00000500 C 01/20/17 0.5 6.40 7.60
TLM 170120C00001000 C 01/20/17 1.0 4.10 8.90
TLM 170120C00001500 C 01/20/17 1.5 4.00 8.40
TLM 170120C00002000 C 01/20/17 2.0 3.70 7.60
TLM 170120C00002500 C 01/20/17 2.5 4.00 6.10
TLM 170120C00003000 C 01/20/17 3.0 4.00 4.80
TLM 170120C00003500 C 01/20/17 3.5 3.50 4.80
TLM 170120C00004000 C 01/20/17 4.0 3.10 4.30
TLM 170120C00004500 C 01/20/17 4.5 2.65 3.80
TLM 170120C00005000 C 01/20/17 5.0 2.60 3.00
TLM 170120C00005500 C 01/20/17 5.5 1.70 3.10
TLM 170120C00007000 C 01/20/17 7.0 0.75 1.10
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 0.10
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 0.05 0.15
TLM 170120P00005000 P 01/20/17 5.0 0.05 0.25
TLM 170120P00005500 P 01/20/17 5.5 0.25 0.35
TLM 170120P00007000 P 01/20/17 7.0 0.35 0.65
TLM 170120P00010000 P 01/20/17 10.0 0.15 3.50
TLM 170120P00012000 P 01/20/17 12.0 2.10 7.00
TLM 170120P00015000 P 01/20/17 15.0 5.50 9.50
TLM 170120P00017000 P 01/20/17 17.0 8.60 10.60

OPRA data is delayed 15 minutes.