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 (2015-07-03)Premium Content

Texas Instruments Incorporated (TXN)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 150807C00041000 C 08/07/15 41.0 8.50 9.30
TXN 150807C00042000 C 08/07/15 42.0 7.50 8.30
TXN 150807C00042500 C 08/07/15 42.5 7.15 7.80
TXN 150807C00043000 C 08/07/15 43.0 6.65 7.30
TXN 150807C00043500 C 08/07/15 43.5 6.15 6.80
TXN 150807C00044000 C 08/07/15 44.0 5.65 6.30
TXN 150807C00044500 C 08/07/15 44.5 5.15 5.80
TXN 150807C00045000 C 08/07/15 45.0 4.65 5.30
TXN 150807C00045500 C 08/07/15 45.5 4.20 4.80
TXN 150807C00046000 C 08/07/15 46.0 3.70 4.30
TXN 150807C00046500 C 08/07/15 46.5 3.20 3.80
TXN 150807C00047000 C 08/07/15 47.0 2.68 3.30
TXN 150807C00047500 C 08/07/15 47.5 2.21 2.68
TXN 150807C00048000 C 08/07/15 48.0 1.76 2.20
TXN 150807C00048500 C 08/07/15 48.5 1.25 1.85
TXN 150807C00049000 C 08/07/15 49.0 1.05 1.29
TXN 150807C00049500 C 08/07/15 49.5 0.83 0.89
TXN 150807C00050000 C 08/07/15 50.0 0.52 0.57
TXN 150807C00050500 C 08/07/15 50.5 0.28 0.33
TXN 150807C00051000 C 08/07/15 51.0 0.14 0.16
TXN 150807C00051500 C 08/07/15 51.5 0.04 0.15
TXN 150807C00052000 C 08/07/15 52.0 0.02 0.14
TXN 150807C00052500 C 08/07/15 52.5 0.01 0.14
TXN 150807C00053000 C 08/07/15 53.0 0.01 0.07
TXN 150807C00053500 C 08/07/15 53.5 0.00 0.14
TXN 150807C00054000 C 08/07/15 54.0 0.00 0.04
TXN 150807C00054500 C 08/07/15 54.5 0.00 0.15
TXN 150807C00055000 C 08/07/15 55.0 0.00 0.14
TXN 150807C00055500 C 08/07/15 55.5 0.00 0.14
TXN 150807C00056000 C 08/07/15 56.0 0.00 0.14
TXN 150807C00056500 C 08/07/15 56.5 0.00 0.14
TXN 150807C00057000 C 08/07/15 57.0 0.00 0.14
TXN 150807C00057500 C 08/07/15 57.5 0.00 0.14
TXN 150807C00058000 C 08/07/15 58.0 0.00 0.14
TXN 150807C00058500 C 08/07/15 58.5 0.00 0.14
TXN 150807C00059000 C 08/07/15 59.0 0.00 0.14
TXN 150807C00059500 C 08/07/15 59.5 0.00 0.14
TXN 150807C00060000 C 08/07/15 60.0 0.00 0.15
TXN 150807C00060500 C 08/07/15 60.5 0.00 0.14
TXN 150807C00061000 C 08/07/15 61.0 0.00 0.14
TXN 150807C00061500 C 08/07/15 61.5 0.00 0.14
TXN 150807C00062000 C 08/07/15 62.0 0.00 0.14
TXN 150807C00063000 C 08/07/15 63.0 0.00 0.14
TXN 150807C00065000 C 08/07/15 65.0 0.00 0.14
TXN 150807C00070000 C 08/07/15 70.0 0.00 0.14
TXN 150807C00075000 C 08/07/15 75.0 0.00 0.14
TXN 150807P00041000 P 08/07/15 41.0 0.00 0.14
TXN 150807P00042000 P 08/07/15 42.0 0.00 0.15
TXN 150807P00042500 P 08/07/15 42.5 0.00 0.15
TXN 150807P00043000 P 08/07/15 43.0 0.00 0.15
TXN 150807P00043500 P 08/07/15 43.5 0.00 0.15
TXN 150807P00044000 P 08/07/15 44.0 0.00 0.15
TXN 150807P00044500 P 08/07/15 44.5 0.00 0.15
TXN 150807P00045000 P 08/07/15 45.0 0.00 0.13
TXN 150807P00045500 P 08/07/15 45.5 0.00 0.15
TXN 150807P00046000 P 08/07/15 46.0 0.00 0.16
TXN 150807P00046500 P 08/07/15 46.5 0.00 0.13
TXN 150807P00047000 P 08/07/15 47.0 0.01 0.13
TXN 150807P00047500 P 08/07/15 47.5 0.01 0.13
TXN 150807P00048000 P 08/07/15 48.0 0.02 0.13
TXN 150807P00048500 P 08/07/15 48.5 0.08 0.10
TXN 150807P00049000 P 08/07/15 49.0 0.14 0.17
TXN 150807P00049500 P 08/07/15 49.5 0.23 0.29
TXN 150807P00050000 P 08/07/15 50.0 0.42 0.46
TXN 150807P00050500 P 08/07/15 50.5 0.67 0.93
TXN 150807P00051000 P 08/07/15 51.0 0.97 1.43
TXN 150807P00051500 P 08/07/15 51.5 1.35 2.01
TXN 150807P00052000 P 08/07/15 52.0 1.88 2.36
TXN 150807P00052500 P 08/07/15 52.5 2.30 2.86
TXN 150807P00053000 P 08/07/15 53.0 2.87 3.35
TXN 150807P00053500 P 08/07/15 53.5 3.25 3.85
TXN 150807P00054000 P 08/07/15 54.0 3.75 4.35
TXN 150807P00054500 P 08/07/15 54.5 4.25 4.90
TXN 150807P00055000 P 08/07/15 55.0 4.75 5.35
TXN 150807P00055500 P 08/07/15 55.5 5.10 6.00
TXN 150807P00056000 P 08/07/15 56.0 5.60 6.45
TXN 150807P00056500 P 08/07/15 56.5 6.00 7.10
TXN 150807P00057000 P 08/07/15 57.0 6.40 7.55
TXN 150807P00057500 P 08/07/15 57.5 7.05 7.65
TXN 150807P00058000 P 08/07/15 58.0 7.60 8.40
TXN 150807P00058500 P 08/07/15 58.5 8.15 9.00
TXN 150807P00059000 P 08/07/15 59.0 8.65 9.50
TXN 150807P00059500 P 08/07/15 59.5 7.80 11.10
TXN 150807P00060000 P 08/07/15 60.0 8.30 11.60
TXN 150807P00060500 P 08/07/15 60.5 8.80 10.65
TXN 150807P00061000 P 08/07/15 61.0 9.30 12.60
TXN 150807P00061500 P 08/07/15 61.5 9.80 13.10
TXN 150807P00062000 P 08/07/15 62.0 10.30 13.60
TXN 150807P00063000 P 08/07/15 63.0 11.30 13.15
TXN 150807P00065000 P 08/07/15 65.0 13.30 16.05
TXN 150807P00070000 P 08/07/15 70.0 18.30 21.90
TXN 150807P00075000 P 08/07/15 75.0 23.30 26.90
TXN 150814C00041000 C 08/14/15 41.0 8.65 9.30
TXN 150814C00042000 C 08/14/15 42.0 7.55 8.30
TXN 150814C00043000 C 08/14/15 43.0 6.70 7.30
TXN 150814C00044000 C 08/14/15 44.0 5.70 6.35
TXN 150814C00044500 C 08/14/15 44.5 5.20 5.80
TXN 150814C00045000 C 08/14/15 45.0 4.70 5.35
TXN 150814C00045500 C 08/14/15 45.5 4.20 4.85
TXN 150814C00046000 C 08/14/15 46.0 3.75 4.35
TXN 150814C00046500 C 08/14/15 46.5 3.25 3.85
TXN 150814C00047000 C 08/14/15 47.0 2.77 3.35
TXN 150814C00047500 C 08/14/15 47.5 2.36 2.80
TXN 150814C00048000 C 08/14/15 48.0 1.92 2.41
TXN 150814C00048500 C 08/14/15 48.5 1.57 1.90
TXN 150814C00049000 C 08/14/15 49.0 1.41 1.49
TXN 150814C00049500 C 08/14/15 49.5 1.05 1.13
TXN 150814C00050000 C 08/14/15 50.0 0.77 0.82
TXN 150814C00050500 C 08/14/15 50.5 0.52 0.58
TXN 150814C00051000 C 08/14/15 51.0 0.33 0.39
TXN 150814C00051500 C 08/14/15 51.5 0.22 0.26
TXN 150814C00052000 C 08/14/15 52.0 0.14 0.17
TXN 150814C00052500 C 08/14/15 52.5 0.06 0.22
TXN 150814C00053000 C 08/14/15 53.0 0.04 0.21
TXN 150814C00053500 C 08/14/15 53.5 0.04 0.19
TXN 150814C00054000 C 08/14/15 54.0 0.03 0.18
TXN 150814C00054500 C 08/14/15 54.5 0.02 0.12
TXN 150814C00055000 C 08/14/15 55.0 0.02 0.09
TXN 150814C00055500 C 08/14/15 55.5 0.01 0.13
TXN 150814C00056000 C 08/14/15 56.0 0.01 0.13
TXN 150814C00056500 C 08/14/15 56.5 0.01 0.13
TXN 150814C00057000 C 08/14/15 57.0 0.01 0.12
TXN 150814C00057500 C 08/14/15 57.5 0.01 0.12
TXN 150814C00058000 C 08/14/15 58.0 0.00 0.12
TXN 150814C00058500 C 08/14/15 58.5 0.00 0.12
TXN 150814C00059000 C 08/14/15 59.0 0.00 0.02
TXN 150814C00059500 C 08/14/15 59.5 0.00 0.16
TXN 150814C00060000 C 08/14/15 60.0 0.00 0.16
TXN 150814C00061000 C 08/14/15 61.0 0.00 0.16
TXN 150814P00041000 P 08/14/15 41.0 0.00 0.15
TXN 150814P00042000 P 08/14/15 42.0 0.00 0.13
TXN 150814P00043000 P 08/14/15 43.0 0.00 0.13
TXN 150814P00044000 P 08/14/15 44.0 0.01 0.16
TXN 150814P00044500 P 08/14/15 44.5 0.01 0.14
TXN 150814P00045000 P 08/14/15 45.0 0.01 0.17
TXN 150814P00045500 P 08/14/15 45.5 0.02 0.13
TXN 150814P00046000 P 08/14/15 46.0 0.02 0.15
TXN 150814P00046500 P 08/14/15 46.5 0.04 0.13
TXN 150814P00047000 P 08/14/15 47.0 0.05 0.22
TXN 150814P00047500 P 08/14/15 47.5 0.10 0.20
TXN 150814P00048000 P 08/14/15 48.0 0.16 0.19
TXN 150814P00048500 P 08/14/15 48.5 0.23 0.26
TXN 150814P00049000 P 08/14/15 49.0 0.31 0.37
TXN 150814P00049500 P 08/14/15 49.5 0.48 0.52
TXN 150814P00050000 P 08/14/15 50.0 0.66 0.71
TXN 150814P00050500 P 08/14/15 50.5 0.92 0.99
TXN 150814P00051000 P 08/14/15 51.0 1.21 1.30
TXN 150814P00051500 P 08/14/15 51.5 1.59 2.00
TXN 150814P00052000 P 08/14/15 52.0 1.93 2.44
TXN 150814P00052500 P 08/14/15 52.5 2.47 2.93
TXN 150814P00053000 P 08/14/15 53.0 2.78 3.40
TXN 150814P00053500 P 08/14/15 53.5 3.30 3.90
TXN 150814P00054000 P 08/14/15 54.0 3.75 4.40
TXN 150814P00054500 P 08/14/15 54.5 4.25 4.85
TXN 150814P00055000 P 08/14/15 55.0 4.75 5.15
TXN 150814P00055500 P 08/14/15 55.5 5.25 5.85
TXN 150814P00056000 P 08/14/15 56.0 5.75 6.35
TXN 150814P00056500 P 08/14/15 56.5 6.25 6.85
TXN 150814P00057000 P 08/14/15 57.0 6.70 7.50
TXN 150814P00057500 P 08/14/15 57.5 7.25 7.90
TXN 150814P00058000 P 08/14/15 58.0 7.70 8.40
TXN 150814P00058500 P 08/14/15 58.5 8.20 8.65
TXN 150814P00059000 P 08/14/15 59.0 8.65 9.40
TXN 150814P00059500 P 08/14/15 59.5 9.10 10.00
TXN 150814P00060000 P 08/14/15 60.0 8.30 10.40
TXN 150814P00061000 P 08/14/15 61.0 9.30 12.65
TXN 150821C00030000 C 08/21/15 30.0 18.40 21.70
TXN 150821C00035000 C 08/21/15 35.0 14.25 15.40
TXN 150821C00040000 C 08/21/15 40.0 9.55 10.40
TXN 150821C00041000 C 08/21/15 41.0 8.70 9.30
TXN 150821C00042000 C 08/21/15 42.0 7.65 8.35
TXN 150821C00042500 C 08/21/15 42.5 7.20 7.80
TXN 150821C00043000 C 08/21/15 43.0 6.70 7.35
TXN 150821C00043500 C 08/21/15 43.5 6.20 6.80
TXN 150821C00044000 C 08/21/15 44.0 5.70 6.35
TXN 150821C00044500 C 08/21/15 44.5 5.20 5.85
TXN 150821C00045000 C 08/21/15 45.0 4.75 5.35
TXN 150821C00045500 C 08/21/15 45.5 4.25 4.85
TXN 150821C00046000 C 08/21/15 46.0 3.80 4.40
TXN 150821C00046500 C 08/21/15 46.5 3.35 3.90
TXN 150821C00047000 C 08/21/15 47.0 2.89 3.45
TXN 150821C00047500 C 08/21/15 47.5 2.47 2.87
TXN 150821C00048000 C 08/21/15 48.0 2.10 2.44
TXN 150821C00048500 C 08/21/15 48.5 1.94 2.04
TXN 150821C00049000 C 08/21/15 49.0 1.57 1.66
TXN 150821C00049500 C 08/21/15 49.5 1.26 1.32
TXN 150821C00050000 C 08/21/15 50.0 0.97 1.02
TXN 150821C00050500 C 08/21/15 50.5 0.72 0.77
TXN 150821C00051000 C 08/21/15 51.0 0.51 0.57
TXN 150821C00051500 C 08/21/15 51.5 0.37 0.41
TXN 150821C00052000 C 08/21/15 52.0 0.25 0.29
TXN 150821C00052500 C 08/21/15 52.5 0.17 0.21
TXN 150821C00053000 C 08/21/15 53.0 0.12 0.15
TXN 150821C00053500 C 08/21/15 53.5 0.08 0.13
TXN 150821C00054000 C 08/21/15 54.0 0.06 0.11
TXN 150821C00054500 C 08/21/15 54.5 0.05 0.09
TXN 150821C00055000 C 08/21/15 55.0 0.03 0.08
TXN 150821C00055500 C 08/21/15 55.5 0.03 0.07
TXN 150821C00056000 C 08/21/15 56.0 0.02 0.06
TXN 150821C00056500 C 08/21/15 56.5 0.02 0.06
TXN 150821C00057000 C 08/21/15 57.0 0.01 0.05
TXN 150821C00057500 C 08/21/15 57.5 0.01 0.05
TXN 150821C00058000 C 08/21/15 58.0 0.01 0.05
TXN 150821C00058500 C 08/21/15 58.5 0.00 0.05
TXN 150821C00059000 C 08/21/15 59.0 0.01 0.04
TXN 150821C00059500 C 08/21/15 59.5 0.00 0.04
TXN 150821C00060000 C 08/21/15 60.0 0.00 0.04
TXN 150821C00060500 C 08/21/15 60.5 0.00 0.04
TXN 150821C00061000 C 08/21/15 61.0 0.00 0.04
TXN 150821C00061500 C 08/21/15 61.5 0.00 0.03
TXN 150821C00062000 C 08/21/15 62.0 0.00 0.03
TXN 150821C00062500 C 08/21/15 62.5 0.00 0.03
TXN 150821C00063000 C 08/21/15 63.0 0.00 0.03
TXN 150821C00063500 C 08/21/15 63.5 0.00 0.03
TXN 150821C00064000 C 08/21/15 64.0 0.00 0.03
TXN 150821C00064500 C 08/21/15 64.5 0.00 0.03
TXN 150821C00065000 C 08/21/15 65.0 0.00 0.03
TXN 150821C00066000 C 08/21/15 66.0 0.00 0.03
TXN 150821C00070000 C 08/21/15 70.0 0.00 0.03
TXN 150821C00075000 C 08/21/15 75.0 0.00 0.03
TXN 150821P00030000 P 08/21/15 30.0 0.00 0.03
TXN 150821P00035000 P 08/21/15 35.0 0.00 0.03
TXN 150821P00040000 P 08/21/15 40.0 0.00 0.04
TXN 150821P00041000 P 08/21/15 41.0 0.00 0.05
TXN 150821P00042000 P 08/21/15 42.0 0.01 0.05
TXN 150821P00042500 P 08/21/15 42.5 0.01 0.06
TXN 150821P00043000 P 08/21/15 43.0 0.01 0.06
TXN 150821P00043500 P 08/21/15 43.5 0.01 0.07
TXN 150821P00044000 P 08/21/15 44.0 0.03 0.07
TXN 150821P00044500 P 08/21/15 44.5 0.03 0.08
TXN 150821P00045000 P 08/21/15 45.0 0.05 0.09
TXN 150821P00045500 P 08/21/15 45.5 0.07 0.10
TXN 150821P00046000 P 08/21/15 46.0 0.09 0.10
TXN 150821P00046500 P 08/21/15 46.5 0.11 0.14
TXN 150821P00047000 P 08/21/15 47.0 0.15 0.17
TXN 150821P00047500 P 08/21/15 47.5 0.21 0.23
TXN 150821P00048000 P 08/21/15 48.0 0.28 0.31
TXN 150821P00048500 P 08/21/15 48.5 0.37 0.40
TXN 150821P00049000 P 08/21/15 49.0 0.50 0.53
TXN 150821P00049500 P 08/21/15 49.5 0.66 0.70
TXN 150821P00050000 P 08/21/15 50.0 0.87 0.91
TXN 150821P00050500 P 08/21/15 50.5 1.12 1.18
TXN 150821P00051000 P 08/21/15 51.0 1.42 1.47
TXN 150821P00051500 P 08/21/15 51.5 1.74 1.85
TXN 150821P00052000 P 08/21/15 52.0 2.13 2.55
TXN 150821P00052500 P 08/21/15 52.5 2.53 2.77
TXN 150821P00053000 P 08/21/15 53.0 2.90 3.45
TXN 150821P00053500 P 08/21/15 53.5 3.45 3.95
TXN 150821P00054000 P 08/21/15 54.0 3.90 4.40
TXN 150821P00054500 P 08/21/15 54.5 4.40 4.90
TXN 150821P00055000 P 08/21/15 55.0 4.90 5.10
TXN 150821P00055500 P 08/21/15 55.5 5.25 5.90
TXN 150821P00056000 P 08/21/15 56.0 5.75 6.35
TXN 150821P00056500 P 08/21/15 56.5 6.25 6.85
TXN 150821P00057000 P 08/21/15 57.0 6.75 7.35
TXN 150821P00057500 P 08/21/15 57.5 7.25 7.85
TXN 150821P00058000 P 08/21/15 58.0 7.75 8.40
TXN 150821P00058500 P 08/21/15 58.5 8.20 8.90
TXN 150821P00059000 P 08/21/15 59.0 8.70 9.40
TXN 150821P00059500 P 08/21/15 59.5 9.25 9.85
TXN 150821P00060000 P 08/21/15 60.0 9.70 10.50
TXN 150821P00060500 P 08/21/15 60.5 10.20 10.65
TXN 150821P00061000 P 08/21/15 61.0 10.70 11.15
TXN 150821P00061500 P 08/21/15 61.5 9.80 13.15
TXN 150821P00062000 P 08/21/15 62.0 10.30 13.05
TXN 150821P00062500 P 08/21/15 62.5 11.75 13.00
TXN 150821P00063000 P 08/21/15 63.0 12.25 13.50
TXN 150821P00063500 P 08/21/15 63.5 12.75 14.00
TXN 150821P00064000 P 08/21/15 64.0 12.30 15.65
TXN 150821P00064500 P 08/21/15 64.5 12.80 16.15
TXN 150821P00065000 P 08/21/15 65.0 13.30 16.65
TXN 150821P00066000 P 08/21/15 66.0 14.30 17.65
TXN 150821P00070000 P 08/21/15 70.0 18.30 21.15
TXN 150821P00075000 P 08/21/15 75.0 23.30 25.40
TXN 150828C00040000 C 08/28/15 40.0 9.65 10.30
TXN 150828C00041000 C 08/28/15 41.0 8.65 9.30
TXN 150828C00042000 C 08/28/15 42.0 7.55 8.35
TXN 150828C00042500 C 08/28/15 42.5 7.05 7.85
TXN 150828C00043000 C 08/28/15 43.0 6.70 7.35
TXN 150828C00043500 C 08/28/15 43.5 6.20 6.85
TXN 150828C00044000 C 08/28/15 44.0 5.75 6.35
TXN 150828C00044500 C 08/28/15 44.5 5.25 5.85
TXN 150828C00045000 C 08/28/15 45.0 4.80 5.40
TXN 150828C00045500 C 08/28/15 45.5 4.30 4.90
TXN 150828C00046000 C 08/28/15 46.0 3.85 4.45
TXN 150828C00046500 C 08/28/15 46.5 3.40 4.00
TXN 150828C00047000 C 08/28/15 47.0 3.00 3.55
TXN 150828C00047500 C 08/28/15 47.5 2.84 3.10
TXN 150828C00048000 C 08/28/15 48.0 2.30 2.70
TXN 150828C00048500 C 08/28/15 48.5 2.05 2.19
TXN 150828C00049000 C 08/28/15 49.0 1.69 1.82
TXN 150828C00049500 C 08/28/15 49.5 1.37 1.49
TXN 150828C00050000 C 08/28/15 50.0 1.14 1.19
TXN 150828C00050500 C 08/28/15 50.5 0.89 0.95
TXN 150828C00051000 C 08/28/15 51.0 0.68 0.73
TXN 150828C00051500 C 08/28/15 51.5 0.51 0.56
TXN 150828C00052000 C 08/28/15 52.0 0.38 0.42
TXN 150828C00052500 C 08/28/15 52.5 0.28 0.32
TXN 150828C00053000 C 08/28/15 53.0 0.21 0.24
TXN 150828C00053500 C 08/28/15 53.5 0.14 0.31
TXN 150828C00054000 C 08/28/15 54.0 0.10 0.16
TXN 150828C00054500 C 08/28/15 54.5 0.08 0.24
TXN 150828C00055000 C 08/28/15 55.0 0.06 0.15
TXN 150828C00055500 C 08/28/15 55.5 0.05 0.21
TXN 150828C00056000 C 08/28/15 56.0 0.04 0.20
TXN 150828C00056500 C 08/28/15 56.5 0.03 0.19
TXN 150828C00057000 C 08/28/15 57.0 0.03 0.18
TXN 150828C00057500 C 08/28/15 57.5 0.02 0.18
TXN 150828C00058000 C 08/28/15 58.0 0.02 0.17
TXN 150828C00059000 C 08/28/15 59.0 0.02 0.16
TXN 150828C00060000 C 08/28/15 60.0 0.01 0.10
TXN 150828P00040000 P 08/28/15 40.0 0.01 0.16
TXN 150828P00041000 P 08/28/15 41.0 0.01 0.17
TXN 150828P00042000 P 08/28/15 42.0 0.02 0.16
TXN 150828P00042500 P 08/28/15 42.5 0.02 0.18
TXN 150828P00043000 P 08/28/15 43.0 0.02 0.19
TXN 150828P00043500 P 08/28/15 43.5 0.03 0.17
TXN 150828P00044000 P 08/28/15 44.0 0.04 0.20
TXN 150828P00044500 P 08/28/15 44.5 0.05 0.23
TXN 150828P00045000 P 08/28/15 45.0 0.07 0.25
TXN 150828P00045500 P 08/28/15 45.5 0.10 0.21
TXN 150828P00046000 P 08/28/15 46.0 0.13 0.25
TXN 150828P00046500 P 08/28/15 46.5 0.19 0.23
TXN 150828P00047000 P 08/28/15 47.0 0.25 0.28
TXN 150828P00047500 P 08/28/15 47.5 0.31 0.34
TXN 150828P00048000 P 08/28/15 48.0 0.39 0.43
TXN 150828P00048500 P 08/28/15 48.5 0.51 0.57
TXN 150828P00049000 P 08/28/15 49.0 0.66 0.70
TXN 150828P00049500 P 08/28/15 49.5 0.83 0.87
TXN 150828P00050000 P 08/28/15 50.0 1.01 1.08
TXN 150828P00050500 P 08/28/15 50.5 1.29 1.36
TXN 150828P00051000 P 08/28/15 51.0 1.55 1.65
TXN 150828P00051500 P 08/28/15 51.5 1.87 1.99
TXN 150828P00052000 P 08/28/15 52.0 2.25 2.37
TXN 150828P00052500 P 08/28/15 52.5 2.56 3.10
TXN 150828P00053000 P 08/28/15 53.0 2.99 3.55
TXN 150828P00053500 P 08/28/15 53.5 3.40 4.00
TXN 150828P00054000 P 08/28/15 54.0 3.85 4.45
TXN 150828P00054500 P 08/28/15 54.5 4.35 4.95
TXN 150828P00055000 P 08/28/15 55.0 4.90 5.40
TXN 150828P00055500 P 08/28/15 55.5 5.30 5.90
TXN 150828P00056000 P 08/28/15 56.0 5.75 6.40
TXN 150828P00056500 P 08/28/15 56.5 6.25 7.05
TXN 150828P00057000 P 08/28/15 57.0 6.75 7.40
TXN 150828P00057500 P 08/28/15 57.5 7.25 7.90
TXN 150828P00058000 P 08/28/15 58.0 7.75 8.40
TXN 150828P00059000 P 08/28/15 59.0 8.75 9.15
TXN 150828P00060000 P 08/28/15 60.0 9.60 10.45
TXN 150904C00040000 C 09/04/15 40.0 9.70 10.20
TXN 150904C00041000 C 09/04/15 41.0 8.70 9.35
TXN 150904C00042000 C 09/04/15 42.0 7.70 8.35
TXN 150904C00042500 C 09/04/15 42.5 7.25 7.90
TXN 150904C00043000 C 09/04/15 43.0 6.75 7.40
TXN 150904C00043500 C 09/04/15 43.5 6.25 6.90
TXN 150904C00044000 C 09/04/15 44.0 5.80 6.40
TXN 150904C00044500 C 09/04/15 44.5 5.30 5.95
TXN 150904C00045000 C 09/04/15 45.0 4.85 5.45
TXN 150904C00045500 C 09/04/15 45.5 4.40 5.00
TXN 150904C00046000 C 09/04/15 46.0 3.95 4.55
TXN 150904C00046500 C 09/04/15 46.5 3.55 4.05
TXN 150904C00047000 C 09/04/15 47.0 3.10 3.65
TXN 150904C00047500 C 09/04/15 47.5 2.68 3.20
TXN 150904C00048000 C 09/04/15 48.0 2.47 2.69
TXN 150904C00048500 C 09/04/15 48.5 2.17 2.33
TXN 150904C00049000 C 09/04/15 49.0 1.81 1.97
TXN 150904C00049500 C 09/04/15 49.5 1.57 1.65
TXN 150904C00050000 C 09/04/15 50.0 1.28 1.37
TXN 150904C00050500 C 09/04/15 50.5 0.94 1.12
TXN 150904C00051000 C 09/04/15 51.0 0.74 0.90
TXN 150904C00051500 C 09/04/15 51.5 0.56 0.74
TXN 150904C00052000 C 09/04/15 52.0 0.51 0.56
TXN 150904C00052500 C 09/04/15 52.5 0.35 0.44
TXN 150904C00053000 C 09/04/15 53.0 0.28 0.36
TXN 150904C00053500 C 09/04/15 53.5 0.18 0.33
TXN 150904C00054000 C 09/04/15 54.0 0.14 0.36
TXN 150904C00054500 C 09/04/15 54.5 0.11 0.43
TXN 150904C00055000 C 09/04/15 55.0 0.09 0.25
TXN 150904C00055500 C 09/04/15 55.5 0.07 0.36
TXN 150904C00056000 C 09/04/15 56.0 0.06 0.34
TXN 150904C00056500 C 09/04/15 56.5 0.05 0.33
TXN 150904C00057000 C 09/04/15 57.0 0.04 0.15
TXN 150904C00057500 C 09/04/15 57.5 0.03 0.19
TXN 150904C00058000 C 09/04/15 58.0 0.03 0.22
TXN 150904P00040000 P 09/04/15 40.0 0.01 0.22
TXN 150904P00041000 P 09/04/15 41.0 0.02 0.15
TXN 150904P00042000 P 09/04/15 42.0 0.03 0.14
TXN 150904P00042500 P 09/04/15 42.5 0.03 0.33
TXN 150904P00043000 P 09/04/15 43.0 0.04 0.19
TXN 150904P00043500 P 09/04/15 43.5 0.05 0.25
TXN 150904P00044000 P 09/04/15 44.0 0.07 0.30
TXN 150904P00044500 P 09/04/15 44.5 0.09 0.37
TXN 150904P00045000 P 09/04/15 45.0 0.11 0.24
TXN 150904P00045500 P 09/04/15 45.5 0.15 0.29
TXN 150904P00046000 P 09/04/15 46.0 0.18 0.34
TXN 150904P00046500 P 09/04/15 46.5 0.24 0.40
TXN 150904P00047000 P 09/04/15 47.0 0.34 0.48
TXN 150904P00047500 P 09/04/15 47.5 0.42 0.58
TXN 150904P00048000 P 09/04/15 48.0 0.53 0.60
TXN 150904P00048500 P 09/04/15 48.5 0.63 0.76
TXN 150904P00049000 P 09/04/15 49.0 0.80 0.96
TXN 150904P00049500 P 09/04/15 49.5 0.99 1.20
TXN 150904P00050000 P 09/04/15 50.0 1.20 1.26
TXN 150904P00050500 P 09/04/15 50.5 1.43 1.74
TXN 150904P00051000 P 09/04/15 51.0 1.72 2.04
TXN 150904P00051500 P 09/04/15 51.5 2.03 2.36
TXN 150904P00052000 P 09/04/15 52.0 2.33 2.79
TXN 150904P00052500 P 09/04/15 52.5 2.78 3.20
TXN 150904P00053000 P 09/04/15 53.0 3.05 3.65
TXN 150904P00053500 P 09/04/15 53.5 3.50 4.05
TXN 150904P00054000 P 09/04/15 54.0 3.90 4.55
TXN 150904P00054500 P 09/04/15 54.5 4.35 5.00
TXN 150904P00055000 P 09/04/15 55.0 4.85 5.45
TXN 150904P00055500 P 09/04/15 55.5 5.30 5.95
TXN 150904P00056000 P 09/04/15 56.0 5.80 6.45
TXN 150904P00056500 P 09/04/15 56.5 6.25 6.90
TXN 150904P00057000 P 09/04/15 57.0 6.75 7.40
TXN 150904P00057500 P 09/04/15 57.5 7.25 7.90
TXN 150904P00058000 P 09/04/15 58.0 7.75 8.40
TXN 150911C00041000 C 09/11/15 41.0 8.65 9.35
TXN 150911C00042000 C 09/11/15 42.0 7.75 8.40
TXN 150911C00042500 C 09/11/15 42.5 7.25 7.90
TXN 150911C00043000 C 09/11/15 43.0 6.75 7.40
TXN 150911C00043500 C 09/11/15 43.5 6.30 6.95
TXN 150911C00044000 C 09/11/15 44.0 5.80 6.45
TXN 150911C00044500 C 09/11/15 44.5 5.35 6.00
TXN 150911C00045000 C 09/11/15 45.0 4.90 5.55
TXN 150911C00045500 C 09/11/15 45.5 4.45 5.05
TXN 150911C00046000 C 09/11/15 46.0 4.05 4.60
TXN 150911C00046500 C 09/11/15 46.5 3.60 4.20
TXN 150911C00047000 C 09/11/15 47.0 3.20 3.75
TXN 150911C00047500 C 09/11/15 47.5 2.80 3.35
TXN 150911C00048000 C 09/11/15 48.0 2.63 2.84
TXN 150911C00048500 C 09/11/15 48.5 2.25 2.47
TXN 150911C00049000 C 09/11/15 49.0 1.90 2.12
TXN 150911C00049500 C 09/11/15 49.5 1.58 1.81
TXN 150911C00050000 C 09/11/15 50.0 1.41 1.52
TXN 150911C00050500 C 09/11/15 50.5 1.04 1.29
TXN 150911C00051000 C 09/11/15 51.0 0.83 1.09
TXN 150911C00051500 C 09/11/15 51.5 0.67 0.91
TXN 150911C00052000 C 09/11/15 52.0 0.55 0.70
TXN 150911C00052500 C 09/11/15 52.5 0.43 0.62
TXN 150911C00053000 C 09/11/15 53.0 0.33 0.55
TXN 150911C00053500 C 09/11/15 53.5 0.23 0.46
TXN 150911C00054000 C 09/11/15 54.0 0.18 0.39
TXN 150911C00054500 C 09/11/15 54.5 0.14 0.44
TXN 150911C00055000 C 09/11/15 55.0 0.13 0.25
TXN 150911C00055500 C 09/11/15 55.5 0.10 0.35
TXN 150911C00056000 C 09/11/15 56.0 0.08 0.41
TXN 150911C00056500 C 09/11/15 56.5 0.06 0.30
TXN 150911C00057000 C 09/11/15 57.0 0.05 0.42
TXN 150911C00057500 C 09/11/15 57.5 0.04 0.22
TXN 150911C00058000 C 09/11/15 58.0 0.03 0.31
TXN 150911P00041000 P 09/11/15 41.0 0.02 0.19
TXN 150911P00042000 P 09/11/15 42.0 0.04 0.18
TXN 150911P00042500 P 09/11/15 42.5 0.04 0.22
TXN 150911P00043000 P 09/11/15 43.0 0.06 0.23
TXN 150911P00043500 P 09/11/15 43.5 0.08 0.32
TXN 150911P00044000 P 09/11/15 44.0 0.09 0.34
TXN 150911P00044500 P 09/11/15 44.5 0.10 0.49
TXN 150911P00045000 P 09/11/15 45.0 0.14 0.41
TXN 150911P00045500 P 09/11/15 45.5 0.20 0.38
TXN 150911P00046000 P 09/11/15 46.0 0.24 0.45
TXN 150911P00046500 P 09/11/15 46.5 0.27 0.50
TXN 150911P00047000 P 09/11/15 47.0 0.40 0.60
TXN 150911P00047500 P 09/11/15 47.5 0.50 0.70
TXN 150911P00048000 P 09/11/15 48.0 0.61 0.82
TXN 150911P00048500 P 09/11/15 48.5 0.76 0.98
TXN 150911P00049000 P 09/11/15 49.0 0.89 1.11
TXN 150911P00049500 P 09/11/15 49.5 1.09 1.31
TXN 150911P00050000 P 09/11/15 50.0 1.31 1.43
TXN 150911P00050500 P 09/11/15 50.5 1.58 1.87
TXN 150911P00051000 P 09/11/15 51.0 1.82 2.16
TXN 150911P00051500 P 09/11/15 51.5 2.12 2.47
TXN 150911P00052000 P 09/11/15 52.0 2.48 2.81
TXN 150911P00052500 P 09/11/15 52.5 2.75 3.30
TXN 150911P00053000 P 09/11/15 53.0 3.15 3.75
TXN 150911P00053500 P 09/11/15 53.5 3.55 4.15
TXN 150911P00054000 P 09/11/15 54.0 3.95 4.60
TXN 150911P00054500 P 09/11/15 54.5 4.40 5.05
TXN 150911P00055000 P 09/11/15 55.0 4.95 5.40
TXN 150911P00055500 P 09/11/15 55.5 5.35 6.00
TXN 150911P00056000 P 09/11/15 56.0 5.80 6.50
TXN 150911P00056500 P 09/11/15 56.5 6.30 6.95
TXN 150911P00057000 P 09/11/15 57.0 6.75 7.55
TXN 150911P00057500 P 09/11/15 57.5 7.25 7.95
TXN 150911P00058000 P 09/11/15 58.0 7.75 8.45
TXN 150918C00039000 C 09/18/15 39.0 11.00 11.25
TXN 150918C00040000 C 09/18/15 40.0 10.00 10.25
TXN 150918C00041000 C 09/18/15 41.0 9.00 9.25
TXN 150918C00042000 C 09/18/15 42.0 8.00 8.30
TXN 150918C00043000 C 09/18/15 43.0 7.05 7.30
TXN 150918C00044000 C 09/18/15 44.0 6.10 6.35
TXN 150918C00045000 C 09/18/15 45.0 5.15 5.45
TXN 150918C00046000 C 09/18/15 46.0 4.30 4.55
TXN 150918C00047000 C 09/18/15 47.0 3.45 3.70
TXN 150918C00048000 C 09/18/15 48.0 2.78 2.94
TXN 150918C00049000 C 09/18/15 49.0 2.16 2.23
TXN 150918C00050000 C 09/18/15 50.0 1.58 1.65
TXN 150918C00052500 C 09/18/15 52.5 0.61 0.66
TXN 150918C00055000 C 09/18/15 55.0 0.21 0.24
TXN 150918C00057500 C 09/18/15 57.5 0.07 0.12
TXN 150918C00060000 C 09/18/15 60.0 0.03 0.07
TXN 150918C00065000 C 09/18/15 65.0 0.01 0.05
TXN 150918C00070000 C 09/18/15 70.0 0.00 0.03
TXN 150918P00039000 P 09/18/15 39.0 0.03 0.08
TXN 150918P00040000 P 09/18/15 40.0 0.05 0.10
TXN 150918P00041000 P 09/18/15 41.0 0.06 0.11
TXN 150918P00042000 P 09/18/15 42.0 0.09 0.13
TXN 150918P00043000 P 09/18/15 43.0 0.13 0.17
TXN 150918P00044000 P 09/18/15 44.0 0.19 0.23
TXN 150918P00045000 P 09/18/15 45.0 0.27 0.30
TXN 150918P00046000 P 09/18/15 46.0 0.38 0.42
TXN 150918P00047000 P 09/18/15 47.0 0.55 0.57
TXN 150918P00048000 P 09/18/15 48.0 0.77 0.81
TXN 150918P00049000 P 09/18/15 49.0 1.07 1.12
TXN 150918P00050000 P 09/18/15 50.0 1.49 1.55
TXN 150918P00052500 P 09/18/15 52.5 2.99 3.15
TXN 150918P00055000 P 09/18/15 55.0 5.05 5.30
TXN 150918P00057500 P 09/18/15 57.5 7.35 7.60
TXN 150918P00060000 P 09/18/15 60.0 9.85 10.05
TXN 150918P00065000 P 09/18/15 65.0 14.80 15.05
TXN 150918P00070000 P 09/18/15 70.0 19.80 20.05
TXN 151016C00035000 C 10/16/15 35.0 14.95 15.30
TXN 151016C00036000 C 10/16/15 36.0 13.95 14.30
TXN 151016C00037000 C 10/16/15 37.0 13.00 13.25
TXN 151016C00038000 C 10/16/15 38.0 12.00 12.35
TXN 151016C00039000 C 10/16/15 39.0 11.00 11.30
TXN 151016C00040000 C 10/16/15 40.0 10.05 10.35
TXN 151016C00041000 C 10/16/15 41.0 9.05 9.35
TXN 151016C00042000 C 10/16/15 42.0 8.10 8.40
TXN 151016C00043000 C 10/16/15 43.0 7.20 7.50
TXN 151016C00044000 C 10/16/15 44.0 6.25 6.55
TXN 151016C00045000 C 10/16/15 45.0 5.40 5.70
TXN 151016C00046000 C 10/16/15 46.0 4.55 4.85
TXN 151016C00047000 C 10/16/15 47.0 3.80 4.05
TXN 151016C00050000 C 10/16/15 50.0 2.04 2.10
TXN 151016C00052500 C 10/16/15 52.5 0.99 1.04
TXN 151016C00055000 C 10/16/15 55.0 0.42 0.46
TXN 151016C00057500 C 10/16/15 57.5 0.18 0.21
TXN 151016C00060000 C 10/16/15 60.0 0.08 0.10
TXN 151016C00062500 C 10/16/15 62.5 0.04 0.09
TXN 151016C00065000 C 10/16/15 65.0 0.02 0.07
TXN 151016C00070000 C 10/16/15 70.0 0.01 0.05
TXN 151016C00075000 C 10/16/15 75.0 0.00 0.04
TXN 151016C00080000 C 10/16/15 80.0 0.00 0.03
TXN 151016C00085000 C 10/16/15 85.0 0.00 0.03
TXN 151016P00035000 P 10/16/15 35.0 0.03 0.08
TXN 151016P00036000 P 10/16/15 36.0 0.04 0.09
TXN 151016P00037000 P 10/16/15 37.0 0.06 0.10
TXN 151016P00038000 P 10/16/15 38.0 0.07 0.12
TXN 151016P00039000 P 10/16/15 39.0 0.10 0.14
TXN 151016P00040000 P 10/16/15 40.0 0.12 0.15
TXN 151016P00041000 P 10/16/15 41.0 0.16 0.18
TXN 151016P00042000 P 10/16/15 42.0 0.21 0.24
TXN 151016P00043000 P 10/16/15 43.0 0.28 0.31
TXN 151016P00044000 P 10/16/15 44.0 0.37 0.40
TXN 151016P00045000 P 10/16/15 45.0 0.49 0.53
TXN 151016P00046000 P 10/16/15 46.0 0.65 0.70
TXN 151016P00047000 P 10/16/15 47.0 0.87 0.91
TXN 151016P00050000 P 10/16/15 50.0 1.92 1.97
TXN 151016P00052500 P 10/16/15 52.5 3.35 3.50
TXN 151016P00055000 P 10/16/15 55.0 5.30 5.55
TXN 151016P00057500 P 10/16/15 57.5 7.50 7.75
TXN 151016P00060000 P 10/16/15 60.0 9.90 10.10
TXN 151016P00062500 P 10/16/15 62.5 12.30 12.55
TXN 151016P00065000 P 10/16/15 65.0 14.80 15.05
TXN 151016P00070000 P 10/16/15 70.0 19.35 20.05
TXN 151016P00075000 P 10/16/15 75.0 24.80 25.05
TXN 151016P00080000 P 10/16/15 80.0 29.00 30.05
TXN 151016P00085000 P 10/16/15 85.0 34.85 35.05
TXN 160115C00020000 C 01/15/16 20.0 29.65 31.65
TXN 160115C00023000 C 01/15/16 23.0 26.95 27.30
TXN 160115C00025000 C 01/15/16 25.0 25.00 25.20
TXN 160115C00028000 C 01/15/16 28.0 22.00 22.25
TXN 160115C00029000 C 01/15/16 29.0 21.00 21.25
TXN 160115C00030000 C 01/15/16 30.0 20.00 20.25
TXN 160115C00031000 C 01/15/16 31.0 19.00 19.35
TXN 160115C00032000 C 01/15/16 32.0 18.00 18.35
TXN 160115C00033000 C 01/15/16 33.0 17.00 17.30
TXN 160115C00034000 C 01/15/16 34.0 16.00 16.30
TXN 160115C00035000 C 01/15/16 35.0 15.05 15.35
TXN 160115C00036000 C 01/15/16 36.0 14.05 14.35
TXN 160115C00037000 C 01/15/16 37.0 13.10 13.35
TXN 160115C00038000 C 01/15/16 38.0 12.15 12.45
TXN 160115C00039000 C 01/15/16 39.0 11.15 11.50
TXN 160115C00040000 C 01/15/16 40.0 10.25 10.55
TXN 160115C00041000 C 01/15/16 41.0 9.30 9.65
TXN 160115C00042000 C 01/15/16 42.0 8.40 8.75
TXN 160115C00043000 C 01/15/16 43.0 7.55 7.90
TXN 160115C00044000 C 01/15/16 44.0 6.70 7.10
TXN 160115C00045000 C 01/15/16 45.0 5.95 6.30
TXN 160115C00046000 C 01/15/16 46.0 5.20 5.55
TXN 160115C00047000 C 01/15/16 47.0 4.75 4.85
TXN 160115C00048000 C 01/15/16 48.0 4.05 4.20
TXN 160115C00049000 C 01/15/16 49.0 3.50 3.60
TXN 160115C00050000 C 01/15/16 50.0 2.97 3.05
TXN 160115C00052500 C 01/15/16 52.5 1.87 1.94
TXN 160115C00055000 C 01/15/16 55.0 1.14 1.19
TXN 160115C00057500 C 01/15/16 57.5 0.66 0.71
TXN 160115C00060000 C 01/15/16 60.0 0.37 0.41
TXN 160115C00062500 C 01/15/16 62.5 0.22 0.25
TXN 160115C00065000 C 01/15/16 65.0 0.14 0.16
TXN 160115C00070000 C 01/15/16 70.0 0.05 0.08
TXN 160115C00075000 C 01/15/16 75.0 0.02 0.05
TXN 160115C00080000 C 01/15/16 80.0 0.02 0.04
TXN 160115P00020000 P 01/15/16 20.0 0.00 0.05
TXN 160115P00023000 P 01/15/16 23.0 0.02 0.06
TXN 160115P00025000 P 01/15/16 25.0 0.03 0.07
TXN 160115P00028000 P 01/15/16 28.0 0.06 0.10
TXN 160115P00029000 P 01/15/16 29.0 0.07 0.12
TXN 160115P00030000 P 01/15/16 30.0 0.08 0.13
TXN 160115P00031000 P 01/15/16 31.0 0.10 0.15
TXN 160115P00032000 P 01/15/16 32.0 0.12 0.18
TXN 160115P00033000 P 01/15/16 33.0 0.15 0.20
TXN 160115P00034000 P 01/15/16 34.0 0.18 0.23
TXN 160115P00035000 P 01/15/16 35.0 0.22 0.26
TXN 160115P00036000 P 01/15/16 36.0 0.26 0.30
TXN 160115P00037000 P 01/15/16 37.0 0.30 0.35
TXN 160115P00038000 P 01/15/16 38.0 0.37 0.41
TXN 160115P00039000 P 01/15/16 39.0 0.44 0.48
TXN 160115P00040000 P 01/15/16 40.0 0.53 0.57
TXN 160115P00041000 P 01/15/16 41.0 0.63 0.68
TXN 160115P00042000 P 01/15/16 42.0 0.76 0.82
TXN 160115P00043000 P 01/15/16 43.0 0.92 0.98
TXN 160115P00044000 P 01/15/16 44.0 1.10 1.18
TXN 160115P00045000 P 01/15/16 45.0 1.34 1.39
TXN 160115P00046000 P 01/15/16 46.0 1.58 1.67
TXN 160115P00047000 P 01/15/16 47.0 1.92 1.99
TXN 160115P00048000 P 01/15/16 48.0 2.25 2.33
TXN 160115P00049000 P 01/15/16 49.0 2.67 2.74
TXN 160115P00050000 P 01/15/16 50.0 3.10 3.20
TXN 160115P00052500 P 01/15/16 52.5 4.55 4.65
TXN 160115P00055000 P 01/15/16 55.0 6.30 6.40
TXN 160115P00057500 P 01/15/16 57.5 8.30 8.60
TXN 160115P00060000 P 01/15/16 60.0 10.50 10.80
TXN 160115P00062500 P 01/15/16 62.5 12.85 13.15
TXN 160115P00065000 P 01/15/16 65.0 15.25 15.55
TXN 160115P00070000 P 01/15/16 70.0 20.20 20.45
TXN 160115P00075000 P 01/15/16 75.0 25.15 25.40
TXN 160115P00080000 P 01/15/16 80.0 29.35 31.35
TXN 170120C00023000 C 01/20/17 23.0 26.10 27.70
TXN 170120C00025000 C 01/20/17 25.0 24.10 26.15
TXN 170120C00030000 C 01/20/17 30.0 17.60 20.55
TXN 170120C00033000 C 01/20/17 33.0 16.95 17.55
TXN 170120C00035000 C 01/20/17 35.0 15.10 15.75
TXN 170120C00038000 C 01/20/17 38.0 12.55 13.25
TXN 170120C00040000 C 01/20/17 40.0 10.85 11.65
TXN 170120C00043000 C 01/20/17 43.0 8.55 9.55
TXN 170120C00045000 C 01/20/17 45.0 7.75 7.95
TXN 170120C00047000 C 01/20/17 47.0 6.60 6.75
TXN 170120C00050000 C 01/20/17 50.0 5.05 5.20
TXN 170120C00052500 C 01/20/17 52.5 4.00 4.15
TXN 170120C00055000 C 01/20/17 55.0 3.10 3.25
TXN 170120C00057500 C 01/20/17 57.5 2.42 2.54
TXN 170120C00060000 C 01/20/17 60.0 1.85 1.96
TXN 170120C00062500 C 01/20/17 62.5 1.41 1.50
TXN 170120C00065000 C 01/20/17 65.0 1.08 1.16
TXN 170120C00070000 C 01/20/17 70.0 0.61 0.71
TXN 170120C00075000 C 01/20/17 75.0 0.35 0.46
TXN 170120C00080000 C 01/20/17 80.0 0.19 0.31
TXN 170120C00085000 C 01/20/17 85.0 0.10 0.22
TXN 170120P00023000 P 01/20/17 23.0 0.23 0.31
TXN 170120P00025000 P 01/20/17 25.0 0.31 0.40
TXN 170120P00030000 P 01/20/17 30.0 0.65 0.72
TXN 170120P00033000 P 01/20/17 33.0 0.96 1.04
TXN 170120P00035000 P 01/20/17 35.0 1.25 1.33
TXN 170120P00038000 P 01/20/17 38.0 1.80 1.87
TXN 170120P00040000 P 01/20/17 40.0 2.24 2.35
TXN 170120P00043000 P 01/20/17 43.0 3.10 3.25
TXN 170120P00045000 P 01/20/17 45.0 3.85 4.00
TXN 170120P00047000 P 01/20/17 47.0 4.65 4.85
TXN 170120P00050000 P 01/20/17 50.0 6.15 6.30
TXN 170120P00052500 P 01/20/17 52.5 7.55 7.75
TXN 170120P00055000 P 01/20/17 55.0 9.15 9.40
TXN 170120P00057500 P 01/20/17 57.5 10.90 11.20
TXN 170120P00060000 P 01/20/17 60.0 12.85 13.10
TXN 170120P00062500 P 01/20/17 62.5 14.55 15.75
TXN 170120P00065000 P 01/20/17 65.0 16.70 17.95
TXN 170120P00070000 P 01/20/17 70.0 21.35 22.05
TXN 170120P00075000 P 01/20/17 75.0 25.45 27.05
TXN 170120P00080000 P 01/20/17 80.0 28.75 32.65
TXN 170120P00085000 P 01/20/17 85.0 33.60 37.50

OPRA data is delayed 15 minutes.