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 (2015-01-02)Premium Content

Texas Instruments Incorporated (TXN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 150130C00039500 C 01/30/15 39.5 13.90 15.95
TXN 150130C00040000 C 01/30/15 40.0 13.40 15.45
TXN 150130C00041000 C 01/30/15 41.0 12.40 14.60
TXN 150130C00042000 C 01/30/15 42.0 11.40 13.55
TXN 150130C00043000 C 01/30/15 43.0 10.40 12.55
TXN 150130C00044000 C 01/30/15 44.0 9.40 11.60
TXN 150130C00045000 C 01/30/15 45.0 8.40 10.40
TXN 150130C00045500 C 01/30/15 45.5 8.60 9.90
TXN 150130C00046000 C 01/30/15 46.0 8.45 9.50
TXN 150130C00046500 C 01/30/15 46.5 7.95 9.00
TXN 150130C00047000 C 01/30/15 47.0 7.50 8.35
TXN 150130C00047500 C 01/30/15 47.5 7.00 7.85
TXN 150130C00048000 C 01/30/15 48.0 6.50 7.40
TXN 150130C00048500 C 01/30/15 48.5 6.00 6.90
TXN 150130C00049000 C 01/30/15 49.0 5.50 6.45
TXN 150130C00049500 C 01/30/15 49.5 5.00 5.90
TXN 150130C00050000 C 01/30/15 50.0 4.50 5.40
TXN 150130C00050500 C 01/30/15 50.5 4.05 4.90
TXN 150130C00051000 C 01/30/15 51.0 3.95 4.35
TXN 150130C00051500 C 01/30/15 51.5 3.10 4.00
TXN 150130C00052000 C 01/30/15 52.0 2.69 3.50
TXN 150130C00052500 C 01/30/15 52.5 2.61 2.98
TXN 150130C00053000 C 01/30/15 53.0 2.25 2.32
TXN 150130C00053500 C 01/30/15 53.5 1.80 1.96
TXN 150130C00054000 C 01/30/15 54.0 1.47 1.56
TXN 150130C00054500 C 01/30/15 54.5 1.15 1.22
TXN 150130C00055000 C 01/30/15 55.0 0.88 0.95
TXN 150130C00055500 C 01/30/15 55.5 0.68 0.71
TXN 150130C00056000 C 01/30/15 56.0 0.45 0.52
TXN 150130C00056500 C 01/30/15 56.5 0.32 0.37
TXN 150130C00057000 C 01/30/15 57.0 0.20 0.25
TXN 150130C00057500 C 01/30/15 57.5 0.08 0.22
TXN 150130C00058000 C 01/30/15 58.0 0.06 0.16
TXN 150130C00058500 C 01/30/15 58.5 0.03 0.16
TXN 150130C00059000 C 01/30/15 59.0 0.02 0.19
TXN 150130C00059500 C 01/30/15 59.5 0.01 0.15
TXN 150130C00060000 C 01/30/15 60.0 0.00 0.11
TXN 150130C00060500 C 01/30/15 60.5 0.00 0.18
TXN 150130C00061000 C 01/30/15 61.0 0.00 0.16
TXN 150130C00061500 C 01/30/15 61.5 0.00 0.16
TXN 150130C00062000 C 01/30/15 62.0 0.00 0.11
TXN 150130C00063000 C 01/30/15 63.0 0.00 0.11
TXN 150130C00064000 C 01/30/15 64.0 0.00 0.07
TXN 150130C00065000 C 01/30/15 65.0 0.00 0.17
TXN 150130C00070000 C 01/30/15 70.0 0.00 0.17
TXN 150130C00075000 C 01/30/15 75.0 0.00 0.17
TXN 150130C00080000 C 01/30/15 80.0 0.00 0.17
TXN 150130P00039500 P 01/30/15 39.5 0.00 0.11
TXN 150130P00040000 P 01/30/15 40.0 0.00 0.01
TXN 150130P00041000 P 01/30/15 41.0 0.00 0.01
TXN 150130P00042000 P 01/30/15 42.0 0.00 0.01
TXN 150130P00043000 P 01/30/15 43.0 0.00 0.13
TXN 150130P00044000 P 01/30/15 44.0 0.00 0.14
TXN 150130P00045000 P 01/30/15 45.0 0.00 0.09
TXN 150130P00045500 P 01/30/15 45.5 0.00 0.15
TXN 150130P00046000 P 01/30/15 46.0 0.00 0.15
TXN 150130P00046500 P 01/30/15 46.5 0.00 0.16
TXN 150130P00047000 P 01/30/15 47.0 0.00 0.15
TXN 150130P00047500 P 01/30/15 47.5 0.01 0.17
TXN 150130P00048000 P 01/30/15 48.0 0.01 0.18
TXN 150130P00048500 P 01/30/15 48.5 0.02 0.24
TXN 150130P00049000 P 01/30/15 49.0 0.03 0.15
TXN 150130P00049500 P 01/30/15 49.5 0.04 0.17
TXN 150130P00050000 P 01/30/15 50.0 0.07 0.14
TXN 150130P00050500 P 01/30/15 50.5 0.08 0.15
TXN 150130P00051000 P 01/30/15 51.0 0.12 0.27
TXN 150130P00051500 P 01/30/15 51.5 0.16 0.23
TXN 150130P00052000 P 01/30/15 52.0 0.23 0.29
TXN 150130P00052500 P 01/30/15 52.5 0.31 0.35
TXN 150130P00053000 P 01/30/15 53.0 0.40 0.46
TXN 150130P00053500 P 01/30/15 53.5 0.53 0.58
TXN 150130P00054000 P 01/30/15 54.0 0.69 0.79
TXN 150130P00054500 P 01/30/15 54.5 0.89 0.94
TXN 150130P00055000 P 01/30/15 55.0 1.13 1.18
TXN 150130P00055500 P 01/30/15 55.5 1.41 1.50
TXN 150130P00056000 P 01/30/15 56.0 1.69 1.80
TXN 150130P00056500 P 01/30/15 56.5 2.00 2.21
TXN 150130P00057000 P 01/30/15 57.0 2.40 2.60
TXN 150130P00057500 P 01/30/15 57.5 2.66 3.05
TXN 150130P00058000 P 01/30/15 58.0 3.10 3.55
TXN 150130P00058500 P 01/30/15 58.5 3.55 4.00
TXN 150130P00059000 P 01/30/15 59.0 4.05 4.50
TXN 150130P00059500 P 01/30/15 59.5 4.55 5.00
TXN 150130P00060000 P 01/30/15 60.0 5.00 5.50
TXN 150130P00060500 P 01/30/15 60.5 5.50 6.00
TXN 150130P00061000 P 01/30/15 61.0 6.00 6.50
TXN 150130P00061500 P 01/30/15 61.5 6.50 7.00
TXN 150130P00062000 P 01/30/15 62.0 6.95 7.60
TXN 150130P00063000 P 01/30/15 63.0 7.75 8.60
TXN 150130P00064000 P 01/30/15 64.0 8.60 9.80
TXN 150130P00065000 P 01/30/15 65.0 9.55 10.80
TXN 150130P00070000 P 01/30/15 70.0 13.40 17.40
TXN 150130P00075000 P 01/30/15 75.0 18.40 22.40
TXN 150130P00080000 P 01/30/15 80.0 23.40 27.45
TXN 150206C00040000 C 02/06/15 40.0 13.50 15.55
TXN 150206C00045000 C 02/06/15 45.0 9.35 10.55
TXN 150206C00046000 C 02/06/15 46.0 8.45 9.55
TXN 150206C00047000 C 02/06/15 47.0 7.45 8.35
TXN 150206C00047500 C 02/06/15 47.5 7.00 7.90
TXN 150206C00048000 C 02/06/15 48.0 6.50 7.40
TXN 150206C00048500 C 02/06/15 48.5 6.00 6.90
TXN 150206C00049000 C 02/06/15 49.0 5.50 6.40
TXN 150206C00049500 C 02/06/15 49.5 5.00 5.95
TXN 150206C00050000 C 02/06/15 50.0 4.50 5.45
TXN 150206C00050500 C 02/06/15 50.5 4.05 4.90
TXN 150206C00051000 C 02/06/15 51.0 3.55 4.45
TXN 150206C00051500 C 02/06/15 51.5 3.35 4.00
TXN 150206C00052000 C 02/06/15 52.0 3.05 3.35
TXN 150206C00052500 C 02/06/15 52.5 2.72 2.90
TXN 150206C00053000 C 02/06/15 53.0 2.25 2.38
TXN 150206C00053500 C 02/06/15 53.5 1.89 2.00
TXN 150206C00054000 C 02/06/15 54.0 1.55 1.65
TXN 150206C00054500 C 02/06/15 54.5 1.23 1.32
TXN 150206C00055000 C 02/06/15 55.0 0.92 1.03
TXN 150206C00055500 C 02/06/15 55.5 0.75 0.80
TXN 150206C00056000 C 02/06/15 56.0 0.53 0.59
TXN 150206C00056500 C 02/06/15 56.5 0.38 0.45
TXN 150206C00057000 C 02/06/15 57.0 0.27 0.32
TXN 150206C00057500 C 02/06/15 57.5 0.06 0.25
TXN 150206C00058000 C 02/06/15 58.0 0.03 0.22
TXN 150206C00058500 C 02/06/15 58.5 0.06 0.19
TXN 150206C00059000 C 02/06/15 59.0 0.03 0.13
TXN 150206C00059500 C 02/06/15 59.5 0.01 0.13
TXN 150206C00060000 C 02/06/15 60.0 0.01 0.11
TXN 150206C00060500 C 02/06/15 60.5 0.00 0.11
TXN 150206C00061000 C 02/06/15 61.0 0.00 0.11
TXN 150206C00061500 C 02/06/15 61.5 0.00 0.11
TXN 150206C00062000 C 02/06/15 62.0 0.00 0.11
TXN 150206C00063000 C 02/06/15 63.0 0.00 0.11
TXN 150206P00040000 P 02/06/15 40.0 0.00 0.01
TXN 150206P00045000 P 02/06/15 45.0 0.01 0.23
TXN 150206P00046000 P 02/06/15 46.0 0.02 0.18
TXN 150206P00047000 P 02/06/15 47.0 0.03 0.20
TXN 150206P00047500 P 02/06/15 47.5 0.04 0.21
TXN 150206P00048000 P 02/06/15 48.0 0.05 0.20
TXN 150206P00048500 P 02/06/15 48.5 0.06 0.24
TXN 150206P00049000 P 02/06/15 49.0 0.07 0.25
TXN 150206P00049500 P 02/06/15 49.5 0.09 0.33
TXN 150206P00050000 P 02/06/15 50.0 0.12 0.36
TXN 150206P00050500 P 02/06/15 50.5 0.15 0.35
TXN 150206P00051000 P 02/06/15 51.0 0.21 0.33
TXN 150206P00051500 P 02/06/15 51.5 0.28 0.34
TXN 150206P00052000 P 02/06/15 52.0 0.34 0.40
TXN 150206P00052500 P 02/06/15 52.5 0.42 0.47
TXN 150206P00053000 P 02/06/15 53.0 0.52 0.59
TXN 150206P00053500 P 02/06/15 53.5 0.64 0.69
TXN 150206P00054000 P 02/06/15 54.0 0.79 0.86
TXN 150206P00054500 P 02/06/15 54.5 0.98 1.09
TXN 150206P00055000 P 02/06/15 55.0 1.21 1.33
TXN 150206P00055500 P 02/06/15 55.5 1.47 1.60
TXN 150206P00056000 P 02/06/15 56.0 1.76 1.86
TXN 150206P00056500 P 02/06/15 56.5 2.05 2.22
TXN 150206P00057000 P 02/06/15 57.0 2.45 2.66
TXN 150206P00057500 P 02/06/15 57.5 2.70 3.10
TXN 150206P00058000 P 02/06/15 58.0 3.10 3.75
TXN 150206P00058500 P 02/06/15 58.5 3.60 4.45
TXN 150206P00059000 P 02/06/15 59.0 4.05 4.95
TXN 150206P00059500 P 02/06/15 59.5 4.45 5.55
TXN 150206P00060000 P 02/06/15 60.0 5.00 6.05
TXN 150206P00060500 P 02/06/15 60.5 5.45 6.55
TXN 150206P00061000 P 02/06/15 61.0 5.90 6.90
TXN 150206P00061500 P 02/06/15 61.5 6.45 7.15
TXN 150206P00062000 P 02/06/15 62.0 6.90 8.15
TXN 150206P00063000 P 02/06/15 63.0 7.75 9.15
TXN 150213C00040000 C 02/13/15 40.0 13.40 15.60
TXN 150213C00045000 C 02/13/15 45.0 9.45 10.60
TXN 150213C00046000 C 02/13/15 46.0 8.45 9.50
TXN 150213C00047000 C 02/13/15 47.0 7.40 8.40
TXN 150213C00047500 C 02/13/15 47.5 7.00 7.95
TXN 150213C00048000 C 02/13/15 48.0 6.45 7.45
TXN 150213C00048500 C 02/13/15 48.5 5.90 6.95
TXN 150213C00049000 C 02/13/15 49.0 5.45 6.40
TXN 150213C00049500 C 02/13/15 49.5 5.00 5.95
TXN 150213C00050000 C 02/13/15 50.0 4.55 5.50
TXN 150213C00050500 C 02/13/15 50.5 4.10 4.95
TXN 150213C00051000 C 02/13/15 51.0 3.65 4.40
TXN 150213C00051500 C 02/13/15 51.5 3.60 3.80
TXN 150213C00052000 C 02/13/15 52.0 3.20 3.35
TXN 150213C00052500 C 02/13/15 52.5 2.74 2.98
TXN 150213C00053000 C 02/13/15 53.0 2.37 2.49
TXN 150213C00053500 C 02/13/15 53.5 1.97 2.15
TXN 150213C00054000 C 02/13/15 54.0 1.67 1.75
TXN 150213C00054500 C 02/13/15 54.5 1.32 1.43
TXN 150213C00055000 C 02/13/15 55.0 1.08 1.16
TXN 150213C00055500 C 02/13/15 55.5 0.82 0.92
TXN 150213C00056000 C 02/13/15 56.0 0.65 0.72
TXN 150213C00056500 C 02/13/15 56.5 0.47 0.55
TXN 150213C00057000 C 02/13/15 57.0 0.34 0.42
TXN 150213C00057500 C 02/13/15 57.5 0.25 0.30
TXN 150213C00058000 C 02/13/15 58.0 0.07 0.24
TXN 150213C00058500 C 02/13/15 58.5 0.04 0.17
TXN 150213C00059000 C 02/13/15 59.0 0.01 0.18
TXN 150213C00059500 C 02/13/15 59.5 0.02 0.12
TXN 150213C00060000 C 02/13/15 60.0 0.01 0.11
TXN 150213C00060500 C 02/13/15 60.5 0.01 0.11
TXN 150213C00061000 C 02/13/15 61.0 0.00 0.11
TXN 150213C00061500 C 02/13/15 61.5 0.00 0.11
TXN 150213C00062000 C 02/13/15 62.0 0.00 0.11
TXN 150213C00063000 C 02/13/15 63.0 0.00 0.11
TXN 150213P00040000 P 02/13/15 40.0 0.01 0.17
TXN 150213P00045000 P 02/13/15 45.0 0.02 0.23
TXN 150213P00046000 P 02/13/15 46.0 0.04 0.20
TXN 150213P00047000 P 02/13/15 47.0 0.05 0.23
TXN 150213P00047500 P 02/13/15 47.5 0.07 0.24
TXN 150213P00048000 P 02/13/15 48.0 0.08 0.26
TXN 150213P00048500 P 02/13/15 48.5 0.10 0.29
TXN 150213P00049000 P 02/13/15 49.0 0.12 0.30
TXN 150213P00049500 P 02/13/15 49.5 0.15 0.34
TXN 150213P00050000 P 02/13/15 50.0 0.18 0.38
TXN 150213P00050500 P 02/13/15 50.5 0.23 0.35
TXN 150213P00051000 P 02/13/15 51.0 0.29 0.37
TXN 150213P00051500 P 02/13/15 51.5 0.35 0.42
TXN 150213P00052000 P 02/13/15 52.0 0.43 0.50
TXN 150213P00052500 P 02/13/15 52.5 0.52 0.59
TXN 150213P00053000 P 02/13/15 53.0 0.63 0.69
TXN 150213P00053500 P 02/13/15 53.5 0.76 0.82
TXN 150213P00054000 P 02/13/15 54.0 0.93 0.99
TXN 150213P00054500 P 02/13/15 54.5 1.11 1.22
TXN 150213P00055000 P 02/13/15 55.0 1.35 1.42
TXN 150213P00055500 P 02/13/15 55.5 1.60 1.67
TXN 150213P00056000 P 02/13/15 56.0 1.90 1.99
TXN 150213P00056500 P 02/13/15 56.5 2.22 2.35
TXN 150213P00057000 P 02/13/15 57.0 2.59 2.72
TXN 150213P00057500 P 02/13/15 57.5 2.91 3.15
TXN 150213P00058000 P 02/13/15 58.0 3.20 3.60
TXN 150213P00058500 P 02/13/15 58.5 3.65 4.25
TXN 150213P00059000 P 02/13/15 59.0 4.10 4.95
TXN 150213P00059500 P 02/13/15 59.5 4.50 5.60
TXN 150213P00060000 P 02/13/15 60.0 4.95 5.90
TXN 150213P00060500 P 02/13/15 60.5 5.40 6.55
TXN 150213P00061000 P 02/13/15 61.0 5.85 7.10
TXN 150213P00061500 P 02/13/15 61.5 6.35 7.65
TXN 150213P00062000 P 02/13/15 62.0 6.90 7.65
TXN 150213P00063000 P 02/13/15 63.0 7.70 9.15
TXN 150220C00040000 C 02/20/15 40.0 13.35 15.60
TXN 150220C00041000 C 02/20/15 41.0 11.95 15.95
TXN 150220C00042000 C 02/20/15 42.0 10.95 14.95
TXN 150220C00043000 C 02/20/15 43.0 10.30 13.40
TXN 150220C00044000 C 02/20/15 44.0 9.55 11.90
TXN 150220C00045000 C 02/20/15 45.0 9.00 10.65
TXN 150220C00045500 C 02/20/15 45.5 8.95 9.85
TXN 150220C00046000 C 02/20/15 46.0 8.45 9.40
TXN 150220C00046500 C 02/20/15 46.5 7.90 8.90
TXN 150220C00047000 C 02/20/15 47.0 7.45 8.40
TXN 150220C00047500 C 02/20/15 47.5 6.95 7.95
TXN 150220C00048000 C 02/20/15 48.0 6.45 7.40
TXN 150220C00048500 C 02/20/15 48.5 6.00 6.90
TXN 150220C00049000 C 02/20/15 49.0 5.50 6.40
TXN 150220C00049500 C 02/20/15 49.5 5.05 5.95
TXN 150220C00050000 C 02/20/15 50.0 4.60 5.40
TXN 150220C00050500 C 02/20/15 50.5 4.15 4.95
TXN 150220C00051000 C 02/20/15 51.0 3.70 4.45
TXN 150220C00051500 C 02/20/15 51.5 3.30 4.05
TXN 150220C00052000 C 02/20/15 52.0 3.20 3.60
TXN 150220C00052500 C 02/20/15 52.5 2.80 3.05
TXN 150220C00053000 C 02/20/15 53.0 2.42 2.65
TXN 150220C00053500 C 02/20/15 53.5 2.07 2.25
TXN 150220C00054000 C 02/20/15 54.0 1.76 1.84
TXN 150220C00054500 C 02/20/15 54.5 1.46 1.55
TXN 150220C00055000 C 02/20/15 55.0 1.19 1.27
TXN 150220C00055500 C 02/20/15 55.5 0.93 1.01
TXN 150220C00056000 C 02/20/15 56.0 0.74 0.82
TXN 150220C00056500 C 02/20/15 56.5 0.55 0.63
TXN 150220C00057000 C 02/20/15 57.0 0.42 0.50
TXN 150220C00057500 C 02/20/15 57.5 0.31 0.36
TXN 150220C00058000 C 02/20/15 58.0 0.23 0.27
TXN 150220C00058500 C 02/20/15 58.5 0.16 0.22
TXN 150220C00059000 C 02/20/15 59.0 0.12 0.17
TXN 150220C00059500 C 02/20/15 59.5 0.07 0.13
TXN 150220C00060000 C 02/20/15 60.0 0.05 0.11
TXN 150220C00060500 C 02/20/15 60.5 0.03 0.11
TXN 150220C00061000 C 02/20/15 61.0 0.01 0.09
TXN 150220C00061500 C 02/20/15 61.5 0.00 0.08
TXN 150220C00062000 C 02/20/15 62.0 0.00 0.07
TXN 150220C00062500 C 02/20/15 62.5 0.00 0.06
TXN 150220C00063000 C 02/20/15 63.0 0.00 0.05
TXN 150220C00065000 C 02/20/15 65.0 0.00 0.04
TXN 150220C00070000 C 02/20/15 70.0 0.00 0.04
TXN 150220C00075000 C 02/20/15 75.0 0.00 0.03
TXN 150220C00080000 C 02/20/15 80.0 0.00 0.03
TXN 150220P00040000 P 02/20/15 40.0 0.01 0.07
TXN 150220P00041000 P 02/20/15 41.0 0.01 0.08
TXN 150220P00042000 P 02/20/15 42.0 0.02 0.11
TXN 150220P00043000 P 02/20/15 43.0 0.03 0.14
TXN 150220P00044000 P 02/20/15 44.0 0.04 0.17
TXN 150220P00045000 P 02/20/15 45.0 0.06 0.20
TXN 150220P00045500 P 02/20/15 45.5 0.06 0.20
TXN 150220P00046000 P 02/20/15 46.0 0.08 0.21
TXN 150220P00046500 P 02/20/15 46.5 0.09 0.22
TXN 150220P00047000 P 02/20/15 47.0 0.11 0.23
TXN 150220P00047500 P 02/20/15 47.5 0.12 0.25
TXN 150220P00048000 P 02/20/15 48.0 0.13 0.27
TXN 150220P00048500 P 02/20/15 48.5 0.16 0.28
TXN 150220P00049000 P 02/20/15 49.0 0.17 0.28
TXN 150220P00049500 P 02/20/15 49.5 0.20 0.34
TXN 150220P00050000 P 02/20/15 50.0 0.25 0.32
TXN 150220P00050500 P 02/20/15 50.5 0.28 0.35
TXN 150220P00051000 P 02/20/15 51.0 0.34 0.41
TXN 150220P00051500 P 02/20/15 51.5 0.41 0.52
TXN 150220P00052000 P 02/20/15 52.0 0.49 0.57
TXN 150220P00052500 P 02/20/15 52.5 0.59 0.66
TXN 150220P00053000 P 02/20/15 53.0 0.71 0.79
TXN 150220P00053500 P 02/20/15 53.5 0.86 0.94
TXN 150220P00054000 P 02/20/15 54.0 1.02 1.11
TXN 150220P00054500 P 02/20/15 54.5 1.24 1.28
TXN 150220P00055000 P 02/20/15 55.0 1.45 1.52
TXN 150220P00055500 P 02/20/15 55.5 1.71 1.82
TXN 150220P00056000 P 02/20/15 56.0 2.01 2.12
TXN 150220P00056500 P 02/20/15 56.5 2.32 2.45
TXN 150220P00057000 P 02/20/15 57.0 2.67 2.81
TXN 150220P00057500 P 02/20/15 57.5 2.95 3.60
TXN 150220P00058000 P 02/20/15 58.0 3.25 4.10
TXN 150220P00058500 P 02/20/15 58.5 3.65 4.50
TXN 150220P00059000 P 02/20/15 59.0 4.10 5.00
TXN 150220P00059500 P 02/20/15 59.5 4.55 5.45
TXN 150220P00060000 P 02/20/15 60.0 5.05 5.90
TXN 150220P00060500 P 02/20/15 60.5 5.50 6.40
TXN 150220P00061000 P 02/20/15 61.0 5.95 6.90
TXN 150220P00061500 P 02/20/15 61.5 6.45 7.45
TXN 150220P00062000 P 02/20/15 62.0 6.95 7.90
TXN 150220P00062500 P 02/20/15 62.5 7.45 8.60
TXN 150220P00063000 P 02/20/15 63.0 7.70 9.20
TXN 150220P00065000 P 02/20/15 65.0 8.55 11.90
TXN 150220P00070000 P 02/20/15 70.0 13.45 16.65
TXN 150220P00075000 P 02/20/15 75.0 18.55 22.30
TXN 150220P00080000 P 02/20/15 80.0 23.40 27.45
TXN 150227C00040000 C 02/27/15 40.0 13.25 15.60
TXN 150227C00042000 C 02/27/15 42.0 12.00 13.55
TXN 150227C00043000 C 02/27/15 43.0 11.15 12.55
TXN 150227C00044000 C 02/27/15 44.0 10.25 11.65
TXN 150227C00045000 C 02/27/15 45.0 9.20 10.50
TXN 150227C00045500 C 02/27/15 45.5 9.00 10.00
TXN 150227C00046000 C 02/27/15 46.0 8.50 9.40
TXN 150227C00046500 C 02/27/15 46.5 8.00 8.95
TXN 150227C00047000 C 02/27/15 47.0 7.50 8.45
TXN 150227C00047500 C 02/27/15 47.5 7.00 7.95
TXN 150227C00048000 C 02/27/15 48.0 6.50 7.45
TXN 150227C00048500 C 02/27/15 48.5 6.00 6.95
TXN 150227C00049000 C 02/27/15 49.0 5.55 6.50
TXN 150227C00049500 C 02/27/15 49.5 5.10 6.00
TXN 150227C00050000 C 02/27/15 50.0 4.70 5.55
TXN 150227C00050500 C 02/27/15 50.5 4.20 5.00
TXN 150227C00051000 C 02/27/15 51.0 3.80 4.55
TXN 150227C00051500 C 02/27/15 51.5 3.35 4.10
TXN 150227C00052000 C 02/27/15 52.0 3.10 3.65
TXN 150227C00052500 C 02/27/15 52.5 2.90 3.25
TXN 150227C00053000 C 02/27/15 53.0 2.53 2.71
TXN 150227C00053500 C 02/27/15 53.5 2.16 2.34
TXN 150227C00054000 C 02/27/15 54.0 1.83 2.02
TXN 150227C00054500 C 02/27/15 54.5 1.56 1.66
TXN 150227C00055000 C 02/27/15 55.0 1.26 1.38
TXN 150227C00055500 C 02/27/15 55.5 1.02 1.14
TXN 150227C00056000 C 02/27/15 56.0 0.82 0.92
TXN 150227C00056500 C 02/27/15 56.5 0.66 0.75
TXN 150227C00057000 C 02/27/15 57.0 0.51 0.60
TXN 150227C00057500 C 02/27/15 57.5 0.38 0.50
TXN 150227C00058000 C 02/27/15 58.0 0.20 0.39
TXN 150227C00058500 C 02/27/15 58.5 0.13 0.30
TXN 150227C00059000 C 02/27/15 59.0 0.08 0.23
TXN 150227C00059500 C 02/27/15 59.5 0.05 0.22
TXN 150227C00060000 C 02/27/15 60.0 0.03 0.22
TXN 150227C00060500 C 02/27/15 60.5 0.06 0.16
TXN 150227C00061000 C 02/27/15 61.0 0.04 0.11
TXN 150227C00061500 C 02/27/15 61.5 0.03 0.20
TXN 150227C00062000 C 02/27/15 62.0 0.02 0.11
TXN 150227P00040000 P 02/27/15 40.0 0.02 0.27
TXN 150227P00042000 P 02/27/15 42.0 0.03 0.37
TXN 150227P00043000 P 02/27/15 43.0 0.04 0.22
TXN 150227P00044000 P 02/27/15 44.0 0.05 0.50
TXN 150227P00045000 P 02/27/15 45.0 0.07 0.30
TXN 150227P00045500 P 02/27/15 45.5 0.08 0.50
TXN 150227P00046000 P 02/27/15 46.0 0.09 0.26
TXN 150227P00046500 P 02/27/15 46.5 0.10 0.30
TXN 150227P00047000 P 02/27/15 47.0 0.12 0.30
TXN 150227P00047500 P 02/27/15 47.5 0.14 0.33
TXN 150227P00048000 P 02/27/15 48.0 0.14 0.36
TXN 150227P00048500 P 02/27/15 48.5 0.19 0.39
TXN 150227P00049000 P 02/27/15 49.0 0.22 0.40
TXN 150227P00049500 P 02/27/15 49.5 0.26 0.45
TXN 150227P00050000 P 02/27/15 50.0 0.31 0.49
TXN 150227P00050500 P 02/27/15 50.5 0.36 0.62
TXN 150227P00051000 P 02/27/15 51.0 0.42 0.51
TXN 150227P00051500 P 02/27/15 51.5 0.49 0.66
TXN 150227P00052000 P 02/27/15 52.0 0.58 0.67
TXN 150227P00052500 P 02/27/15 52.5 0.69 0.77
TXN 150227P00053000 P 02/27/15 53.0 0.80 0.91
TXN 150227P00053500 P 02/27/15 53.5 0.95 1.05
TXN 150227P00054000 P 02/27/15 54.0 1.12 1.24
TXN 150227P00054500 P 02/27/15 54.5 1.33 1.40
TXN 150227P00055000 P 02/27/15 55.0 1.55 1.63
TXN 150227P00055500 P 02/27/15 55.5 1.81 1.93
TXN 150227P00056000 P 02/27/15 56.0 2.09 2.23
TXN 150227P00056500 P 02/27/15 56.5 2.44 2.55
TXN 150227P00057000 P 02/27/15 57.0 2.58 3.05
TXN 150227P00057500 P 02/27/15 57.5 2.98 3.70
TXN 150227P00058000 P 02/27/15 58.0 3.30 4.15
TXN 150227P00058500 P 02/27/15 58.5 3.75 4.60
TXN 150227P00059000 P 02/27/15 59.0 4.15 5.05
TXN 150227P00059500 P 02/27/15 59.5 4.55 5.50
TXN 150227P00060000 P 02/27/15 60.0 5.00 5.95
TXN 150227P00060500 P 02/27/15 60.5 5.50 6.50
TXN 150227P00061000 P 02/27/15 61.0 5.95 6.95
TXN 150227P00061500 P 02/27/15 61.5 6.45 7.45
TXN 150227P00062000 P 02/27/15 62.0 6.95 8.00
TXN 150306C00046000 C 03/06/15 46.0 8.45 9.45
TXN 150306C00047000 C 03/06/15 47.0 7.45 8.50
TXN 150306C00047500 C 03/06/15 47.5 7.00 7.95
TXN 150306C00048000 C 03/06/15 48.0 6.50 7.45
TXN 150306C00048500 C 03/06/15 48.5 6.05 7.00
TXN 150306C00049000 C 03/06/15 49.0 6.00 6.55
TXN 150306C00049500 C 03/06/15 49.5 5.15 6.10
TXN 150306C00050000 C 03/06/15 50.0 4.70 5.55
TXN 150306C00050500 C 03/06/15 50.5 4.25 5.05
TXN 150306C00051000 C 03/06/15 51.0 3.85 4.60
TXN 150306C00051500 C 03/06/15 51.5 3.40 4.15
TXN 150306C00052000 C 03/06/15 52.0 3.05 3.75
TXN 150306C00052500 C 03/06/15 52.5 2.97 3.35
TXN 150306C00053000 C 03/06/15 53.0 2.57 2.96
TXN 150306C00053500 C 03/06/15 53.5 2.23 2.47
TXN 150306C00054000 C 03/06/15 54.0 1.88 2.15
TXN 150306C00054500 C 03/06/15 54.5 1.61 1.76
TXN 150306C00055000 C 03/06/15 55.0 1.32 1.49
TXN 150306C00055500 C 03/06/15 55.5 1.03 1.24
TXN 150306C00056000 C 03/06/15 56.0 0.81 1.02
TXN 150306C00056500 C 03/06/15 56.5 0.62 0.84
TXN 150306C00057000 C 03/06/15 57.0 0.49 0.68
TXN 150306C00057500 C 03/06/15 57.5 0.35 0.58
TXN 150306C00058000 C 03/06/15 58.0 0.37 0.46
TXN 150306C00058500 C 03/06/15 58.5 0.17 0.36
TXN 150306C00059000 C 03/06/15 59.0 0.21 0.28
TXN 150306C00059500 C 03/06/15 59.5 0.08 0.25
TXN 150306C00060000 C 03/06/15 60.0 0.05 0.21
TXN 150306C00060500 C 03/06/15 60.5 0.08 0.25
TXN 150306C00061000 C 03/06/15 61.0 0.06 0.19
TXN 150306C00061500 C 03/06/15 61.5 0.04 0.19
TXN 150306C00062000 C 03/06/15 62.0 0.04 0.13
TXN 150306C00063000 C 03/06/15 63.0 0.03 0.13
TXN 150306P00046000 P 03/06/15 46.0 0.12 0.30
TXN 150306P00047000 P 03/06/15 47.0 0.15 0.34
TXN 150306P00047500 P 03/06/15 47.5 0.18 0.38
TXN 150306P00048000 P 03/06/15 48.0 0.21 0.40
TXN 150306P00048500 P 03/06/15 48.5 0.24 0.52
TXN 150306P00049000 P 03/06/15 49.0 0.26 0.56
TXN 150306P00049500 P 03/06/15 49.5 0.31 0.61
TXN 150306P00050000 P 03/06/15 50.0 0.34 0.65
TXN 150306P00050500 P 03/06/15 50.5 0.42 0.70
TXN 150306P00051000 P 03/06/15 51.0 0.47 0.79
TXN 150306P00051500 P 03/06/15 51.5 0.55 0.76
TXN 150306P00052000 P 03/06/15 52.0 0.64 0.87
TXN 150306P00052500 P 03/06/15 52.5 0.78 0.87
TXN 150306P00053000 P 03/06/15 53.0 0.86 1.00
TXN 150306P00053500 P 03/06/15 53.5 1.01 1.16
TXN 150306P00054000 P 03/06/15 54.0 1.19 1.34
TXN 150306P00054500 P 03/06/15 54.5 1.38 1.54
TXN 150306P00055000 P 03/06/15 55.0 1.59 1.77
TXN 150306P00055500 P 03/06/15 55.5 1.78 2.02
TXN 150306P00056000 P 03/06/15 56.0 2.06 2.39
TXN 150306P00056500 P 03/06/15 56.5 2.37 3.05
TXN 150306P00057000 P 03/06/15 57.0 2.69 3.40
TXN 150306P00057500 P 03/06/15 57.5 3.00 3.80
TXN 150306P00058000 P 03/06/15 58.0 3.45 4.25
TXN 150306P00058500 P 03/06/15 58.5 3.85 4.65
TXN 150306P00059000 P 03/06/15 59.0 4.25 5.10
TXN 150306P00059500 P 03/06/15 59.5 4.70 5.55
TXN 150306P00060000 P 03/06/15 60.0 5.05 6.05
TXN 150306P00060500 P 03/06/15 60.5 5.50 6.50
TXN 150306P00061000 P 03/06/15 61.0 5.95 7.00
TXN 150306P00061500 P 03/06/15 61.5 6.45 7.50
TXN 150306P00062000 P 03/06/15 62.0 6.90 7.95
TXN 150306P00063000 P 03/06/15 63.0 7.90 9.10
TXN 150320C00045000 C 03/20/15 45.0 9.30 10.65
TXN 150320C00050000 C 03/20/15 50.0 4.80 5.55
TXN 150320C00055000 C 03/20/15 55.0 1.63 1.69
TXN 150320C00060000 C 03/20/15 60.0 0.20 0.24
TXN 150320C00065000 C 03/20/15 65.0 0.00 0.04
TXN 150320C00070000 C 03/20/15 70.0 0.00 0.04
TXN 150320C00075000 C 03/20/15 75.0 0.00 0.04
TXN 150320C00080000 C 03/20/15 80.0 0.00 0.03
TXN 150320P00045000 P 03/20/15 45.0 0.15 0.18
TXN 150320P00050000 P 03/20/15 50.0 0.50 0.55
TXN 150320P00055000 P 03/20/15 55.0 1.90 1.96
TXN 150320P00060000 P 03/20/15 60.0 5.20 6.05
TXN 150320P00065000 P 03/20/15 65.0 9.15 11.50
TXN 150320P00070000 P 03/20/15 70.0 13.95 16.40
TXN 150320P00075000 P 03/20/15 75.0 18.50 21.65
TXN 150320P00080000 P 03/20/15 80.0 23.50 27.10
TXN 150417C00021000 C 04/17/15 21.0 32.35 35.80
TXN 150417C00023000 C 04/17/15 23.0 30.05 33.85
TXN 150417C00024000 C 04/17/15 24.0 29.35 32.80
TXN 150417C00025000 C 04/17/15 25.0 28.35 31.80
TXN 150417C00026000 C 04/17/15 26.0 26.95 30.85
TXN 150417C00027000 C 04/17/15 27.0 25.95 29.85
TXN 150417C00028000 C 04/17/15 28.0 25.35 28.85
TXN 150417C00029000 C 04/17/15 29.0 24.35 27.85
TXN 150417C00030000 C 04/17/15 30.0 22.95 26.95
TXN 150417C00031000 C 04/17/15 31.0 21.95 25.95
TXN 150417C00032000 C 04/17/15 32.0 20.90 24.95
TXN 150417C00033000 C 04/17/15 33.0 20.35 23.85
TXN 150417C00034000 C 04/17/15 34.0 19.40 22.80
TXN 150417C00035000 C 04/17/15 35.0 18.35 21.65
TXN 150417C00036000 C 04/17/15 36.0 17.20 20.85
TXN 150417C00037000 C 04/17/15 37.0 16.30 19.80
TXN 150417C00038000 C 04/17/15 38.0 15.35 18.65
TXN 150417C00039000 C 04/17/15 39.0 14.10 17.95
TXN 150417C00040000 C 04/17/15 40.0 13.00 16.85
TXN 150417C00041000 C 04/17/15 41.0 12.45 15.80
TXN 150417C00042000 C 04/17/15 42.0 11.60 13.50
TXN 150417C00043000 C 04/17/15 43.0 10.45 13.85
TXN 150417C00044000 C 04/17/15 44.0 10.10 11.50
TXN 150417C00045000 C 04/17/15 45.0 9.10 11.25
TXN 150417C00046000 C 04/17/15 46.0 8.55 9.45
TXN 150417C00047000 C 04/17/15 47.0 7.65 8.50
TXN 150417C00048000 C 04/17/15 48.0 6.75 7.55
TXN 150417C00049000 C 04/17/15 49.0 5.90 6.65
TXN 150417C00050000 C 04/17/15 50.0 5.40 5.55
TXN 150417C00055000 C 04/17/15 55.0 2.00 2.08
TXN 150417C00060000 C 04/17/15 60.0 0.39 0.43
TXN 150417C00065000 C 04/17/15 65.0 0.04 0.07
TXN 150417C00070000 C 04/17/15 70.0 0.00 0.04
TXN 150417P00021000 P 04/17/15 21.0 0.00 0.03
TXN 150417P00023000 P 04/17/15 23.0 0.00 0.03
TXN 150417P00024000 P 04/17/15 24.0 0.00 0.04
TXN 150417P00025000 P 04/17/15 25.0 0.00 0.04
TXN 150417P00026000 P 04/17/15 26.0 0.00 0.04
TXN 150417P00027000 P 04/17/15 27.0 0.01 0.05
TXN 150417P00028000 P 04/17/15 28.0 0.01 0.05
TXN 150417P00029000 P 04/17/15 29.0 0.01 0.05
TXN 150417P00030000 P 04/17/15 30.0 0.01 0.05
TXN 150417P00031000 P 04/17/15 31.0 0.02 0.06
TXN 150417P00032000 P 04/17/15 32.0 0.03 0.06
TXN 150417P00033000 P 04/17/15 33.0 0.03 0.07
TXN 150417P00034000 P 04/17/15 34.0 0.04 0.08
TXN 150417P00035000 P 04/17/15 35.0 0.04 0.09
TXN 150417P00036000 P 04/17/15 36.0 0.05 0.09
TXN 150417P00037000 P 04/17/15 37.0 0.06 0.11
TXN 150417P00038000 P 04/17/15 38.0 0.07 0.11
TXN 150417P00039000 P 04/17/15 39.0 0.10 0.12
TXN 150417P00040000 P 04/17/15 40.0 0.10 0.14
TXN 150417P00041000 P 04/17/15 41.0 0.12 0.17
TXN 150417P00042000 P 04/17/15 42.0 0.14 0.19
TXN 150417P00043000 P 04/17/15 43.0 0.17 0.21
TXN 150417P00044000 P 04/17/15 44.0 0.22 0.28
TXN 150417P00045000 P 04/17/15 45.0 0.28 0.34
TXN 150417P00046000 P 04/17/15 46.0 0.32 0.41
TXN 150417P00047000 P 04/17/15 47.0 0.40 0.47
TXN 150417P00048000 P 04/17/15 48.0 0.49 0.53
TXN 150417P00049000 P 04/17/15 49.0 0.60 0.66
TXN 150417P00050000 P 04/17/15 50.0 0.75 0.79
TXN 150417P00055000 P 04/17/15 55.0 2.26 2.32
TXN 150417P00060000 P 04/17/15 60.0 5.40 6.20
TXN 150417P00065000 P 04/17/15 65.0 9.10 11.45
TXN 150417P00070000 P 04/17/15 70.0 13.55 16.90
TXN 150717C00030000 C 07/17/15 30.0 23.20 26.85
TXN 150717C00035000 C 07/17/15 35.0 18.30 21.80
TXN 150717C00040000 C 07/17/15 40.0 13.35 16.85
TXN 150717C00045000 C 07/17/15 45.0 9.75 10.60
TXN 150717C00050000 C 07/17/15 50.0 6.05 6.15
TXN 150717C00055000 C 07/17/15 55.0 2.88 2.93
TXN 150717C00060000 C 07/17/15 60.0 1.03 1.09
TXN 150717C00065000 C 07/17/15 65.0 0.29 0.33
TXN 150717C00070000 C 07/17/15 70.0 0.05 0.10
TXN 150717C00075000 C 07/17/15 75.0 0.02 0.04
TXN 150717C00080000 C 07/17/15 80.0 0.00 0.04
TXN 150717P00030000 P 07/17/15 30.0 0.08 0.12
TXN 150717P00035000 P 07/17/15 35.0 0.17 0.20
TXN 150717P00040000 P 07/17/15 40.0 0.33 0.39
TXN 150717P00045000 P 07/17/15 45.0 0.72 0.79
TXN 150717P00050000 P 07/17/15 50.0 1.61 1.67
TXN 150717P00055000 P 07/17/15 55.0 3.40 3.55
TXN 150717P00060000 P 07/17/15 60.0 6.55 6.70
TXN 150717P00065000 P 07/17/15 65.0 9.10 12.00
TXN 150717P00070000 P 07/17/15 70.0 13.95 17.25
TXN 150717P00075000 P 07/17/15 75.0 18.80 22.05
TXN 150717P00080000 P 07/17/15 80.0 23.85 27.25
TXN 160115C00020000 C 01/15/16 20.0 32.75 37.35
TXN 160115C00023000 C 01/15/16 23.0 30.30 34.35
TXN 160115C00025000 C 01/15/16 25.0 28.30 32.35
TXN 160115C00028000 C 01/15/16 28.0 25.30 29.35
TXN 160115C00030000 C 01/15/16 30.0 23.30 27.35
TXN 160115C00033000 C 01/15/16 33.0 19.75 24.35
TXN 160115C00035000 C 01/15/16 35.0 18.30 22.35
TXN 160115C00038000 C 01/15/16 38.0 15.30 19.40
TXN 160115C00040000 C 01/15/16 40.0 13.30 15.65
TXN 160115C00042000 C 01/15/16 42.0 12.75 13.60
TXN 160115C00045000 C 01/15/16 45.0 10.25 11.15
TXN 160115C00047000 C 01/15/16 47.0 9.15 9.55
TXN 160115C00050000 C 01/15/16 50.0 7.00 7.15
TXN 160115C00055000 C 01/15/16 55.0 4.10 4.25
TXN 160115C00060000 C 01/15/16 60.0 2.17 2.27
TXN 160115C00065000 C 01/15/16 65.0 1.03 1.12
TXN 160115C00070000 C 01/15/16 70.0 0.45 0.51
TXN 160115C00075000 C 01/15/16 75.0 0.19 0.24
TXN 160115P00020000 P 01/15/16 20.0 0.07 0.13
TXN 160115P00023000 P 01/15/16 23.0 0.11 0.17
TXN 160115P00025000 P 01/15/16 25.0 0.14 0.21
TXN 160115P00028000 P 01/15/16 28.0 0.22 0.28
TXN 160115P00030000 P 01/15/16 30.0 0.29 0.34
TXN 160115P00033000 P 01/15/16 33.0 0.42 0.48
TXN 160115P00035000 P 01/15/16 35.0 0.53 0.60
TXN 160115P00038000 P 01/15/16 38.0 0.74 0.83
TXN 160115P00040000 P 01/15/16 40.0 0.96 1.03
TXN 160115P00042000 P 01/15/16 42.0 1.21 1.30
TXN 160115P00045000 P 01/15/16 45.0 1.72 1.84
TXN 160115P00047000 P 01/15/16 47.0 2.21 2.26
TXN 160115P00050000 P 01/15/16 50.0 3.10 3.25
TXN 160115P00055000 P 01/15/16 55.0 5.25 5.40
TXN 160115P00060000 P 01/15/16 60.0 8.30 8.45
TXN 160115P00065000 P 01/15/16 65.0 11.00 12.75
TXN 160115P00070000 P 01/15/16 70.0 15.75 18.55
TXN 160115P00075000 P 01/15/16 75.0 18.85 23.50
TXN 170120C00023000 C 01/20/17 23.0 29.75 34.35
TXN 170120C00025000 C 01/20/17 25.0 27.75 32.35
TXN 170120C00030000 C 01/20/17 30.0 22.75 27.35
TXN 170120C00033000 C 01/20/17 33.0 19.75 24.35
TXN 170120C00035000 C 01/20/17 35.0 17.85 22.35
TXN 170120C00038000 C 01/20/17 38.0 14.90 18.70
TXN 170120C00040000 C 01/20/17 40.0 13.20 16.95
TXN 170120C00043000 C 01/20/17 43.0 10.85 14.70
TXN 170120C00045000 C 01/20/17 45.0 11.20 12.25
TXN 170120C00047000 C 01/20/17 47.0 9.80 10.90
TXN 170120C00050000 C 01/20/17 50.0 7.85 9.05
TXN 170120C00055000 C 01/20/17 55.0 5.45 6.25
TXN 170120C00060000 C 01/20/17 60.0 3.35 4.55
TXN 170120C00065000 C 01/20/17 65.0 2.11 2.97
TXN 170120C00070000 C 01/20/17 70.0 1.18 2.03
TXN 170120C00075000 C 01/20/17 75.0 0.80 1.42
TXN 170120C00080000 C 01/20/17 80.0 0.44 0.96
TXN 170120P00023000 P 01/20/17 23.0 0.26 0.66
TXN 170120P00025000 P 01/20/17 25.0 0.36 0.79
TXN 170120P00030000 P 01/20/17 30.0 0.85 1.24
TXN 170120P00033000 P 01/20/17 33.0 0.90 1.61
TXN 170120P00035000 P 01/20/17 35.0 1.29 1.83
TXN 170120P00038000 P 01/20/17 38.0 1.77 2.38
TXN 170120P00040000 P 01/20/17 40.0 2.25 2.82
TXN 170120P00043000 P 01/20/17 43.0 2.66 3.65
TXN 170120P00045000 P 01/20/17 45.0 3.20 4.25
TXN 170120P00047000 P 01/20/17 47.0 3.85 4.95
TXN 170120P00050000 P 01/20/17 50.0 5.25 6.15
TXN 170120P00055000 P 01/20/17 55.0 7.75 8.40
TXN 170120P00060000 P 01/20/17 60.0 10.60 11.75
TXN 170120P00065000 P 01/20/17 65.0 14.05 15.35
TXN 170120P00070000 P 01/20/17 70.0 16.10 20.35
TXN 170120P00075000 P 01/20/17 75.0 20.50 24.90
TXN 170120P00080000 P 01/20/17 80.0 25.05 29.80

OPRA data is delayed 15 minutes.