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 (2016-04-01)Premium Content

Texas Instruments Incorporated (TXN)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 160429C00040000 C 04/29/16 40.0 17.25 19.75
TXN 160429C00045000 C 04/29/16 45.0 12.00 15.30
TXN 160429C00046000 C 04/29/16 46.0 11.25 14.80
TXN 160429C00047000 C 04/29/16 47.0 10.25 13.80
TXN 160429C00047500 C 04/29/16 47.5 9.75 13.30
TXN 160429C00048000 C 04/29/16 48.0 9.25 11.20
TXN 160429C00048500 C 04/29/16 48.5 8.45 10.80
TXN 160429C00049000 C 04/29/16 49.0 8.10 10.30
TXN 160429C00049500 C 04/29/16 49.5 7.45 9.75
TXN 160429C00050000 C 04/29/16 50.0 7.00 9.65
TXN 160429C00050500 C 04/29/16 50.5 6.65 9.15
TXN 160429C00051000 C 04/29/16 51.0 6.10 9.35
TXN 160429C00051500 C 04/29/16 51.5 6.55 8.80
TXN 160429C00052000 C 04/29/16 52.0 6.25 7.25
TXN 160429C00052500 C 04/29/16 52.5 5.70 8.30
TXN 160429C00053000 C 04/29/16 53.0 5.20 7.85
TXN 160429C00053500 C 04/29/16 53.5 4.75 5.50
TXN 160429C00054000 C 04/29/16 54.0 4.30 5.20
TXN 160429C00054500 C 04/29/16 54.5 3.75 4.40
TXN 160429C00055000 C 04/29/16 55.0 3.25 3.90
TXN 160429C00055500 C 04/29/16 55.5 2.76 3.40
TXN 160429C00056000 C 04/29/16 56.0 2.22 3.20
TXN 160429C00056500 C 04/29/16 56.5 1.81 2.66
TXN 160429C00057000 C 04/29/16 57.0 1.45 1.91
TXN 160429C00057500 C 04/29/16 57.5 1.07 1.54
TXN 160429C00058000 C 04/29/16 58.0 0.61 0.92
TXN 160429C00058500 C 04/29/16 58.5 0.37 0.51
TXN 160429C00059000 C 04/29/16 59.0 0.17 0.23
TXN 160429C00059500 C 04/29/16 59.5 0.05 0.09
TXN 160429C00060000 C 04/29/16 60.0 0.01 0.04
TXN 160429C00060500 C 04/29/16 60.5 0.00 0.03
TXN 160429C00061000 C 04/29/16 61.0 0.00 0.02
TXN 160429C00061500 C 04/29/16 61.5 0.00 0.03
TXN 160429C00062000 C 04/29/16 62.0 0.00 0.02
TXN 160429C00062500 C 04/29/16 62.5 0.00 0.03
TXN 160429C00063000 C 04/29/16 63.0 0.00 0.02
TXN 160429C00063500 C 04/29/16 63.5 0.00 0.03
TXN 160429C00064000 C 04/29/16 64.0 0.00 0.03
TXN 160429C00064500 C 04/29/16 64.5 0.00 0.03
TXN 160429C00065000 C 04/29/16 65.0 0.00 0.13
TXN 160429C00065500 C 04/29/16 65.5 0.00 0.03
TXN 160429C00066000 C 04/29/16 66.0 0.00 0.13
TXN 160429C00066500 C 04/29/16 66.5 0.00 0.03
TXN 160429P00040000 P 04/29/16 40.0 0.00 0.14
TXN 160429P00045000 P 04/29/16 45.0 0.00 0.13
TXN 160429P00046000 P 04/29/16 46.0 0.00 0.13
TXN 160429P00047000 P 04/29/16 47.0 0.00 0.13
TXN 160429P00047500 P 04/29/16 47.5 0.00 0.13
TXN 160429P00048000 P 04/29/16 48.0 0.00 0.13
TXN 160429P00048500 P 04/29/16 48.5 0.00 0.01
TXN 160429P00049000 P 04/29/16 49.0 0.00 0.01
TXN 160429P00049500 P 04/29/16 49.5 0.00 0.01
TXN 160429P00050000 P 04/29/16 50.0 0.00 0.01
TXN 160429P00050500 P 04/29/16 50.5 0.00 0.01
TXN 160429P00051000 P 04/29/16 51.0 0.00 0.01
TXN 160429P00051500 P 04/29/16 51.5 0.00 0.01
TXN 160429P00052000 P 04/29/16 52.0 0.00 0.13
TXN 160429P00052500 P 04/29/16 52.5 0.00 0.13
TXN 160429P00053000 P 04/29/16 53.0 0.00 0.05
TXN 160429P00053500 P 04/29/16 53.5 0.00 0.13
TXN 160429P00054000 P 04/29/16 54.0 0.00 0.04
TXN 160429P00054500 P 04/29/16 54.5 0.00 0.13
TXN 160429P00055000 P 04/29/16 55.0 0.00 0.04
TXN 160429P00055500 P 04/29/16 55.5 0.00 0.04
TXN 160429P00056000 P 04/29/16 56.0 0.01 0.04
TXN 160429P00056500 P 04/29/16 56.5 0.00 0.04
TXN 160429P00057000 P 04/29/16 57.0 0.00 0.05
TXN 160429P00057500 P 04/29/16 57.5 0.02 0.08
TXN 160429P00058000 P 04/29/16 58.0 0.08 0.13
TXN 160429P00058500 P 04/29/16 58.5 0.21 0.29
TXN 160429P00059000 P 04/29/16 59.0 0.44 0.62
TXN 160429P00059500 P 04/29/16 59.5 0.77 1.11
TXN 160429P00060000 P 04/29/16 60.0 1.14 1.56
TXN 160429P00060500 P 04/29/16 60.5 1.15 2.08
TXN 160429P00061000 P 04/29/16 61.0 0.88 2.76
TXN 160429P00061500 P 04/29/16 61.5 1.07 3.35
TXN 160429P00062000 P 04/29/16 62.0 1.38 3.75
TXN 160429P00062500 P 04/29/16 62.5 1.91 4.30
TXN 160429P00063000 P 04/29/16 63.0 2.12 4.75
TXN 160429P00063500 P 04/29/16 63.5 2.60 5.25
TXN 160429P00064000 P 04/29/16 64.0 3.05 5.75
TXN 160429P00064500 P 04/29/16 64.5 3.60 6.25
TXN 160429P00065000 P 04/29/16 65.0 4.15 6.75
TXN 160429P00065500 P 04/29/16 65.5 4.55 7.25
TXN 160429P00066000 P 04/29/16 66.0 5.15 7.65
TXN 160429P00066500 P 04/29/16 66.5 5.50 8.25
TXN 160506C00044000 C 05/06/16 44.0 12.90 15.25
TXN 160506C00045000 C 05/06/16 45.0 11.95 15.65
TXN 160506C00046000 C 05/06/16 46.0 10.90 13.15
TXN 160506C00047000 C 05/06/16 47.0 9.90 13.65
TXN 160506C00048000 C 05/06/16 48.0 9.25 12.40
TXN 160506C00049000 C 05/06/16 49.0 7.95 10.35
TXN 160506C00049500 C 05/06/16 49.5 7.45 9.85
TXN 160506C00050000 C 05/06/16 50.0 7.05 9.15
TXN 160506C00050500 C 05/06/16 50.5 6.40 8.80
TXN 160506C00051000 C 05/06/16 51.0 6.95 8.25
TXN 160506C00051500 C 05/06/16 51.5 5.90 7.75
TXN 160506C00052000 C 05/06/16 52.0 5.15 8.85
TXN 160506C00052500 C 05/06/16 52.5 5.25 7.00
TXN 160506C00053000 C 05/06/16 53.0 5.00 6.25
TXN 160506C00053500 C 05/06/16 53.5 4.50 7.20
TXN 160506C00054000 C 05/06/16 54.0 3.95 6.75
TXN 160506C00054500 C 05/06/16 54.5 3.55 5.00
TXN 160506C00055000 C 05/06/16 55.0 3.05 4.50
TXN 160506C00055500 C 05/06/16 55.5 2.92 4.00
TXN 160506C00056000 C 05/06/16 56.0 2.43 3.25
TXN 160506C00056500 C 05/06/16 56.5 2.11 2.71
TXN 160506C00057000 C 05/06/16 57.0 1.62 2.16
TXN 160506C00057500 C 05/06/16 57.5 1.39 1.62
TXN 160506C00058000 C 05/06/16 58.0 1.02 1.26
TXN 160506C00058500 C 05/06/16 58.5 0.79 0.91
TXN 160506C00059000 C 05/06/16 59.0 0.54 0.63
TXN 160506C00059500 C 05/06/16 59.5 0.34 0.42
TXN 160506C00060000 C 05/06/16 60.0 0.19 0.25
TXN 160506C00060500 C 05/06/16 60.5 0.11 0.16
TXN 160506C00061000 C 05/06/16 61.0 0.06 0.11
TXN 160506C00061500 C 05/06/16 61.5 0.03 0.07
TXN 160506C00062000 C 05/06/16 62.0 0.01 0.05
TXN 160506C00062500 C 05/06/16 62.5 0.00 0.03
TXN 160506C00063000 C 05/06/16 63.0 0.00 0.12
TXN 160506C00063500 C 05/06/16 63.5 0.00 0.14
TXN 160506C00064000 C 05/06/16 64.0 0.00 0.07
TXN 160506C00064500 C 05/06/16 64.5 0.00 0.13
TXN 160506C00065000 C 05/06/16 65.0 0.00 0.13
TXN 160506C00065500 C 05/06/16 65.5 0.00 0.13
TXN 160506C00066000 C 05/06/16 66.0 0.00 0.11
TXN 160506C00066500 C 05/06/16 66.5 0.00 0.11
TXN 160506C00070000 C 05/06/16 70.0 0.00 0.02
TXN 160506C00075000 C 05/06/16 75.0 0.00 0.13
TXN 160506C00080000 C 05/06/16 80.0 0.00 0.14
TXN 160506C00085000 C 05/06/16 85.0 0.00 0.14
TXN 160506P00044000 P 05/06/16 44.0 0.00 0.14
TXN 160506P00045000 P 05/06/16 45.0 0.00 0.07
TXN 160506P00046000 P 05/06/16 46.0 0.00 0.13
TXN 160506P00047000 P 05/06/16 47.0 0.00 0.05
TXN 160506P00048000 P 05/06/16 48.0 0.00 0.07
TXN 160506P00049000 P 05/06/16 49.0 0.00 0.04
TXN 160506P00049500 P 05/06/16 49.5 0.00 0.05
TXN 160506P00050000 P 05/06/16 50.0 0.00 0.12
TXN 160506P00050500 P 05/06/16 50.5 0.00 0.13
TXN 160506P00051000 P 05/06/16 51.0 0.00 0.06
TXN 160506P00051500 P 05/06/16 51.5 0.00 0.12
TXN 160506P00052000 P 05/06/16 52.0 0.00 0.13
TXN 160506P00052500 P 05/06/16 52.5 0.00 0.06
TXN 160506P00053000 P 05/06/16 53.0 0.01 0.06
TXN 160506P00053500 P 05/06/16 53.5 0.02 0.07
TXN 160506P00054000 P 05/06/16 54.0 0.03 0.08
TXN 160506P00054500 P 05/06/16 54.5 0.04 0.09
TXN 160506P00055000 P 05/06/16 55.0 0.05 0.11
TXN 160506P00055500 P 05/06/16 55.5 0.08 0.13
TXN 160506P00056000 P 05/06/16 56.0 0.11 0.17
TXN 160506P00056500 P 05/06/16 56.5 0.16 0.24
TXN 160506P00057000 P 05/06/16 57.0 0.25 0.28
TXN 160506P00057500 P 05/06/16 57.5 0.32 0.38
TXN 160506P00058000 P 05/06/16 58.0 0.44 0.52
TXN 160506P00058500 P 05/06/16 58.5 0.62 0.70
TXN 160506P00059000 P 05/06/16 59.0 0.83 1.03
TXN 160506P00059500 P 05/06/16 59.5 1.11 1.37
TXN 160506P00060000 P 05/06/16 60.0 1.46 1.73
TXN 160506P00060500 P 05/06/16 60.5 1.47 2.24
TXN 160506P00061000 P 05/06/16 61.0 1.40 2.76
TXN 160506P00061500 P 05/06/16 61.5 1.77 3.25
TXN 160506P00062000 P 05/06/16 62.0 1.59 3.75
TXN 160506P00062500 P 05/06/16 62.5 1.91 4.25
TXN 160506P00063000 P 05/06/16 63.0 2.31 4.75
TXN 160506P00063500 P 05/06/16 63.5 2.79 5.25
TXN 160506P00064000 P 05/06/16 64.0 3.25 5.80
TXN 160506P00064500 P 05/06/16 64.5 3.85 6.25
TXN 160506P00065000 P 05/06/16 65.0 4.10 6.75
TXN 160506P00065500 P 05/06/16 65.5 4.60 7.15
TXN 160506P00066000 P 05/06/16 66.0 5.10 8.00
TXN 160506P00066500 P 05/06/16 66.5 5.70 8.30
TXN 160506P00070000 P 05/06/16 70.0 9.10 12.55
TXN 160506P00075000 P 05/06/16 75.0 14.05 16.75
TXN 160506P00080000 P 05/06/16 80.0 19.00 22.35
TXN 160506P00085000 P 05/06/16 85.0 24.05 27.80
TXN 160513C00045000 C 05/13/16 45.0 12.40 14.70
TXN 160513C00049000 C 05/13/16 49.0 8.05 11.25
TXN 160513C00050000 C 05/13/16 50.0 8.05 9.30
TXN 160513C00051000 C 05/13/16 51.0 7.10 9.40
TXN 160513C00051500 C 05/13/16 51.5 6.70 7.75
TXN 160513C00052000 C 05/13/16 52.0 6.05 7.40
TXN 160513C00052500 C 05/13/16 52.5 5.80 6.95
TXN 160513C00053000 C 05/13/16 53.0 5.30 6.30
TXN 160513C00053500 C 05/13/16 53.5 4.90 5.75
TXN 160513C00054000 C 05/13/16 54.0 4.35 5.10
TXN 160513C00054500 C 05/13/16 54.5 3.95 4.75
TXN 160513C00055000 C 05/13/16 55.0 3.55 4.15
TXN 160513C00055500 C 05/13/16 55.5 3.10 3.70
TXN 160513C00056000 C 05/13/16 56.0 2.70 3.25
TXN 160513C00056500 C 05/13/16 56.5 2.31 2.74
TXN 160513C00057000 C 05/13/16 57.0 1.99 2.30
TXN 160513C00057500 C 05/13/16 57.5 1.60 1.87
TXN 160513C00058000 C 05/13/16 58.0 1.29 1.71
TXN 160513C00058500 C 05/13/16 58.5 1.00 1.18
TXN 160513C00059000 C 05/13/16 59.0 0.72 0.93
TXN 160513C00059500 C 05/13/16 59.5 0.53 0.68
TXN 160513C00060000 C 05/13/16 60.0 0.36 0.48
TXN 160513C00060500 C 05/13/16 60.5 0.23 0.33
TXN 160513C00061000 C 05/13/16 61.0 0.12 0.23
TXN 160513C00061500 C 05/13/16 61.5 0.09 0.14
TXN 160513C00062000 C 05/13/16 62.0 0.04 0.13
TXN 160513C00062500 C 05/13/16 62.5 0.02 0.10
TXN 160513C00063000 C 05/13/16 63.0 0.01 0.11
TXN 160513C00063500 C 05/13/16 63.5 0.00 0.07
TXN 160513C00064000 C 05/13/16 64.0 0.00 0.12
TXN 160513C00064500 C 05/13/16 64.5 0.00 0.14
TXN 160513C00065000 C 05/13/16 65.0 0.00 0.10
TXN 160513C00065500 C 05/13/16 65.5 0.00 0.11
TXN 160513C00066000 C 05/13/16 66.0 0.00 0.11
TXN 160513C00066500 C 05/13/16 66.5 0.00 0.11
TXN 160513C00067000 C 05/13/16 67.0 0.00 0.11
TXN 160513C00068000 C 05/13/16 68.0 0.00 0.11
TXN 160513P00045000 P 05/13/16 45.0 0.00 0.13
TXN 160513P00049000 P 05/13/16 49.0 0.00 0.16
TXN 160513P00050000 P 05/13/16 50.0 0.00 0.11
TXN 160513P00051000 P 05/13/16 51.0 0.00 0.13
TXN 160513P00051500 P 05/13/16 51.5 0.00 0.10
TXN 160513P00052000 P 05/13/16 52.0 0.01 0.13
TXN 160513P00052500 P 05/13/16 52.5 0.01 0.12
TXN 160513P00053000 P 05/13/16 53.0 0.01 0.13
TXN 160513P00053500 P 05/13/16 53.5 0.02 0.19
TXN 160513P00054000 P 05/13/16 54.0 0.05 0.19
TXN 160513P00054500 P 05/13/16 54.5 0.04 0.21
TXN 160513P00055000 P 05/13/16 55.0 0.11 0.23
TXN 160513P00055500 P 05/13/16 55.5 0.17 0.28
TXN 160513P00056000 P 05/13/16 56.0 0.24 0.35
TXN 160513P00056500 P 05/13/16 56.5 0.32 0.42
TXN 160513P00057000 P 05/13/16 57.0 0.41 0.54
TXN 160513P00057500 P 05/13/16 57.5 0.48 0.72
TXN 160513P00058000 P 05/13/16 58.0 0.66 0.84
TXN 160513P00058500 P 05/13/16 58.5 0.84 1.14
TXN 160513P00059000 P 05/13/16 59.0 1.06 1.39
TXN 160513P00059500 P 05/13/16 59.5 1.34 1.66
TXN 160513P00060000 P 05/13/16 60.0 1.63 2.08
TXN 160513P00060500 P 05/13/16 60.5 1.83 2.37
TXN 160513P00061000 P 05/13/16 61.0 1.54 3.30
TXN 160513P00061500 P 05/13/16 61.5 2.23 4.40
TXN 160513P00062000 P 05/13/16 62.0 2.27 3.95
TXN 160513P00062500 P 05/13/16 62.5 2.50 4.30
TXN 160513P00063000 P 05/13/16 63.0 2.57 4.70
TXN 160513P00063500 P 05/13/16 63.5 2.95 6.20
TXN 160513P00064000 P 05/13/16 64.0 3.40 5.75
TXN 160513P00064500 P 05/13/16 64.5 3.95 6.10
TXN 160513P00065000 P 05/13/16 65.0 4.35 6.80
TXN 160513P00065500 P 05/13/16 65.5 4.75 7.30
TXN 160513P00066000 P 05/13/16 66.0 5.25 8.00
TXN 160513P00066500 P 05/13/16 66.5 5.75 8.15
TXN 160513P00067000 P 05/13/16 67.0 6.20 8.80
TXN 160513P00068000 P 05/13/16 68.0 7.10 9.70
TXN 160520C00040000 C 05/20/16 40.0 17.40 20.35
TXN 160520C00044000 C 05/20/16 44.0 13.60 16.35
TXN 160520C00045000 C 05/20/16 45.0 12.35 15.50
TXN 160520C00046000 C 05/20/16 46.0 11.60 14.90
TXN 160520C00047000 C 05/20/16 47.0 10.20 13.70
TXN 160520C00047500 C 05/20/16 47.5 9.85 13.00
TXN 160520C00048000 C 05/20/16 48.0 9.50 12.65
TXN 160520C00048500 C 05/20/16 48.5 8.90 11.15
TXN 160520C00049000 C 05/20/16 49.0 8.50 10.30
TXN 160520C00049500 C 05/20/16 49.5 8.65 9.60
TXN 160520C00050000 C 05/20/16 50.0 8.30 9.15
TXN 160520C00050500 C 05/20/16 50.5 7.10 9.85
TXN 160520C00051000 C 05/20/16 51.0 7.25 9.80
TXN 160520C00051500 C 05/20/16 51.5 6.85 7.55
TXN 160520C00052000 C 05/20/16 52.0 6.45 7.05
TXN 160520C00052500 C 05/20/16 52.5 5.90 8.30
TXN 160520C00053000 C 05/20/16 53.0 5.50 6.05
TXN 160520C00053500 C 05/20/16 53.5 4.95 5.55
TXN 160520C00054000 C 05/20/16 54.0 4.50 6.85
TXN 160520C00054500 C 05/20/16 54.5 4.10 4.65
TXN 160520C00055000 C 05/20/16 55.0 3.65 4.15
TXN 160520C00055500 C 05/20/16 55.5 3.30 3.85
TXN 160520C00056000 C 05/20/16 56.0 2.82 3.25
TXN 160520C00056500 C 05/20/16 56.5 2.45 2.83
TXN 160520C00057000 C 05/20/16 57.0 2.07 2.38
TXN 160520C00057500 C 05/20/16 57.5 1.73 2.01
TXN 160520C00058000 C 05/20/16 58.0 1.47 1.66
TXN 160520C00058500 C 05/20/16 58.5 1.26 1.34
TXN 160520C00059000 C 05/20/16 59.0 0.99 1.06
TXN 160520C00059500 C 05/20/16 59.5 0.75 0.82
TXN 160520C00060000 C 05/20/16 60.0 0.56 0.62
TXN 160520C00060500 C 05/20/16 60.5 0.40 0.46
TXN 160520C00061000 C 05/20/16 61.0 0.28 0.33
TXN 160520C00061500 C 05/20/16 61.5 0.19 0.23
TXN 160520C00062000 C 05/20/16 62.0 0.13 0.16
TXN 160520C00062500 C 05/20/16 62.5 0.08 0.12
TXN 160520C00063000 C 05/20/16 63.0 0.05 0.09
TXN 160520C00063500 C 05/20/16 63.5 0.03 0.06
TXN 160520C00064000 C 05/20/16 64.0 0.02 0.05
TXN 160520C00064500 C 05/20/16 64.5 0.01 0.04
TXN 160520C00065000 C 05/20/16 65.0 0.01 0.04
TXN 160520C00065500 C 05/20/16 65.5 0.00 0.03
TXN 160520C00066000 C 05/20/16 66.0 0.00 0.03
TXN 160520C00066500 C 05/20/16 66.5 0.00 0.03
TXN 160520C00070000 C 05/20/16 70.0 0.00 0.04
TXN 160520C00075000 C 05/20/16 75.0 0.00 0.03
TXN 160520C00080000 C 05/20/16 80.0 0.00 0.03
TXN 160520C00085000 C 05/20/16 85.0 0.00 0.03
TXN 160520P00040000 P 05/20/16 40.0 0.00 0.04
TXN 160520P00044000 P 05/20/16 44.0 0.00 0.04
TXN 160520P00045000 P 05/20/16 45.0 0.00 0.04
TXN 160520P00046000 P 05/20/16 46.0 0.00 0.04
TXN 160520P00047000 P 05/20/16 47.0 0.01 0.04
TXN 160520P00047500 P 05/20/16 47.5 0.01 0.04
TXN 160520P00048000 P 05/20/16 48.0 0.02 0.05
TXN 160520P00048500 P 05/20/16 48.5 0.02 0.05
TXN 160520P00049000 P 05/20/16 49.0 0.03 0.06
TXN 160520P00049500 P 05/20/16 49.5 0.03 0.06
TXN 160520P00050000 P 05/20/16 50.0 0.04 0.07
TXN 160520P00050500 P 05/20/16 50.5 0.05 0.08
TXN 160520P00051000 P 05/20/16 51.0 0.06 0.09
TXN 160520P00051500 P 05/20/16 51.5 0.07 0.11
TXN 160520P00052000 P 05/20/16 52.0 0.09 0.12
TXN 160520P00052500 P 05/20/16 52.5 0.11 0.13
TXN 160520P00053000 P 05/20/16 53.0 0.13 0.16
TXN 160520P00053500 P 05/20/16 53.5 0.15 0.18
TXN 160520P00054000 P 05/20/16 54.0 0.18 0.22
TXN 160520P00054500 P 05/20/16 54.5 0.22 0.26
TXN 160520P00055000 P 05/20/16 55.0 0.27 0.31
TXN 160520P00055500 P 05/20/16 55.5 0.33 0.37
TXN 160520P00056000 P 05/20/16 56.0 0.40 0.45
TXN 160520P00056500 P 05/20/16 56.5 0.49 0.54
TXN 160520P00057000 P 05/20/16 57.0 0.59 0.66
TXN 160520P00057500 P 05/20/16 57.5 0.72 0.79
TXN 160520P00058000 P 05/20/16 58.0 0.87 0.95
TXN 160520P00058500 P 05/20/16 58.5 1.06 1.13
TXN 160520P00059000 P 05/20/16 59.0 1.27 1.48
TXN 160520P00059500 P 05/20/16 59.5 1.51 1.64
TXN 160520P00060000 P 05/20/16 60.0 1.81 2.12
TXN 160520P00060500 P 05/20/16 60.5 2.19 2.45
TXN 160520P00061000 P 05/20/16 61.0 2.48 2.88
TXN 160520P00061500 P 05/20/16 61.5 2.43 3.25
TXN 160520P00062000 P 05/20/16 62.0 3.20 3.75
TXN 160520P00062500 P 05/20/16 62.5 3.25 4.25
TXN 160520P00063000 P 05/20/16 63.0 2.83 4.70
TXN 160520P00063500 P 05/20/16 63.5 3.05 5.20
TXN 160520P00064000 P 05/20/16 64.0 3.50 5.80
TXN 160520P00064500 P 05/20/16 64.5 3.80 6.35
TXN 160520P00065000 P 05/20/16 65.0 4.30 6.80
TXN 160520P00065500 P 05/20/16 65.5 4.80 7.55
TXN 160520P00066000 P 05/20/16 66.0 5.60 7.70
TXN 160520P00066500 P 05/20/16 66.5 6.05 8.25
TXN 160520P00070000 P 05/20/16 70.0 9.10 11.75
TXN 160520P00075000 P 05/20/16 75.0 14.20 17.95
TXN 160520P00080000 P 05/20/16 80.0 19.20 22.65
TXN 160520P00085000 P 05/20/16 85.0 24.40 28.00
TXN 160527C00048000 C 05/27/16 48.0 10.00 12.95
TXN 160527C00049000 C 05/27/16 49.0 8.80 12.05
TXN 160527C00050000 C 05/27/16 50.0 7.25 10.80
TXN 160527C00050500 C 05/27/16 50.5 7.45 10.25
TXN 160527C00051000 C 05/27/16 51.0 6.05 9.75
TXN 160527C00051500 C 05/27/16 51.5 6.35 9.30
TXN 160527C00052000 C 05/27/16 52.0 5.85 8.85
TXN 160527C00052500 C 05/27/16 52.5 5.60 8.30
TXN 160527C00053000 C 05/27/16 53.0 5.20 7.85
TXN 160527C00053500 C 05/27/16 53.5 4.40 7.55
TXN 160527C00054000 C 05/27/16 54.0 4.20 7.05
TXN 160527C00054500 C 05/27/16 54.5 4.15 6.65
TXN 160527C00055000 C 05/27/16 55.0 3.80 4.35
TXN 160527C00055500 C 05/27/16 55.5 3.30 5.50
TXN 160527C00056000 C 05/27/16 56.0 2.76 5.00
TXN 160527C00056500 C 05/27/16 56.5 2.65 4.50
TXN 160527C00057000 C 05/27/16 57.0 2.26 3.25
TXN 160527C00057500 C 05/27/16 57.5 1.95 2.58
TXN 160527C00058000 C 05/27/16 58.0 1.61 2.27
TXN 160527C00058500 C 05/27/16 58.5 1.30 1.98
TXN 160527C00059000 C 05/27/16 59.0 1.06 1.34
TXN 160527C00059500 C 05/27/16 59.5 0.85 1.09
TXN 160527C00060000 C 05/27/16 60.0 0.65 0.81
TXN 160527C00060500 C 05/27/16 60.5 0.46 0.66
TXN 160527C00061000 C 05/27/16 61.0 0.32 0.59
TXN 160527C00061500 C 05/27/16 61.5 0.25 0.41
TXN 160527C00062000 C 05/27/16 62.0 0.16 0.46
TXN 160527C00062500 C 05/27/16 62.5 0.08 0.32
TXN 160527C00063000 C 05/27/16 63.0 0.04 0.51
TXN 160527C00063500 C 05/27/16 63.5 0.04 0.13
TXN 160527C00064000 C 05/27/16 64.0 0.01 0.29
TXN 160527C00064500 C 05/27/16 64.5 0.00 0.21
TXN 160527C00065000 C 05/27/16 65.0 0.00 0.16
TXN 160527C00065500 C 05/27/16 65.5 0.00 0.14
TXN 160527C00066000 C 05/27/16 66.0 0.00 0.12
TXN 160527C00066500 C 05/27/16 66.5 0.00 0.12
TXN 160527C00067000 C 05/27/16 67.0 0.00 0.11
TXN 160527P00048000 P 05/27/16 48.0 0.02 0.15
TXN 160527P00049000 P 05/27/16 49.0 0.01 0.15
TXN 160527P00050000 P 05/27/16 50.0 0.01 0.16
TXN 160527P00050500 P 05/27/16 50.5 0.02 0.17
TXN 160527P00051000 P 05/27/16 51.0 0.01 0.19
TXN 160527P00051500 P 05/27/16 51.5 0.06 0.21
TXN 160527P00052000 P 05/27/16 52.0 0.04 0.23
TXN 160527P00052500 P 05/27/16 52.5 0.06 0.25
TXN 160527P00053000 P 05/27/16 53.0 0.06 0.29
TXN 160527P00053500 P 05/27/16 53.5 0.05 0.35
TXN 160527P00054000 P 05/27/16 54.0 0.09 0.39
TXN 160527P00054500 P 05/27/16 54.5 0.20 0.42
TXN 160527P00055000 P 05/27/16 55.0 0.30 0.45
TXN 160527P00055500 P 05/27/16 55.5 0.35 0.61
TXN 160527P00056000 P 05/27/16 56.0 0.47 0.63
TXN 160527P00056500 P 05/27/16 56.5 0.54 0.85
TXN 160527P00057000 P 05/27/16 57.0 0.66 0.98
TXN 160527P00057500 P 05/27/16 57.5 0.81 1.07
TXN 160527P00058000 P 05/27/16 58.0 1.00 1.25
TXN 160527P00058500 P 05/27/16 58.5 1.18 1.48
TXN 160527P00059000 P 05/27/16 59.0 1.37 1.72
TXN 160527P00059500 P 05/27/16 59.5 1.66 2.11
TXN 160527P00060000 P 05/27/16 60.0 1.98 2.40
TXN 160527P00060500 P 05/27/16 60.5 2.24 3.50
TXN 160527P00061000 P 05/27/16 61.0 2.34 3.60
TXN 160527P00061500 P 05/27/16 61.5 2.42 3.85
TXN 160527P00062000 P 05/27/16 62.0 2.12 5.00
TXN 160527P00062500 P 05/27/16 62.5 3.15 4.85
TXN 160527P00063000 P 05/27/16 63.0 2.72 5.20
TXN 160527P00063500 P 05/27/16 63.5 3.05 6.10
TXN 160527P00064000 P 05/27/16 64.0 3.40 6.50
TXN 160527P00064500 P 05/27/16 64.5 3.85 6.95
TXN 160527P00065000 P 05/27/16 65.0 4.30 7.20
TXN 160527P00065500 P 05/27/16 65.5 4.80 7.80
TXN 160527P00066000 P 05/27/16 66.0 5.35 8.15
TXN 160527P00066500 P 05/27/16 66.5 5.90 9.55
TXN 160527P00067000 P 05/27/16 67.0 6.40 9.45
TXN 160603C00049000 C 06/03/16 49.0 8.15 10.55
TXN 160603C00050000 C 06/03/16 50.0 8.00 10.80
TXN 160603C00051000 C 06/03/16 51.0 7.00 9.85
TXN 160603C00052000 C 06/03/16 52.0 6.10 8.95
TXN 160603C00052500 C 06/03/16 52.5 5.30 8.50
TXN 160603C00053000 C 06/03/16 53.0 5.65 8.10
TXN 160603C00053500 C 06/03/16 53.5 5.05 7.55
TXN 160603C00054000 C 06/03/16 54.0 4.65 5.45
TXN 160603C00054500 C 06/03/16 54.5 4.35 6.60
TXN 160603C00055000 C 06/03/16 55.0 3.50 6.05
TXN 160603C00055500 C 06/03/16 55.5 3.40 5.60
TXN 160603C00056000 C 06/03/16 56.0 3.15 5.05
TXN 160603C00056500 C 06/03/16 56.5 2.77 4.65
TXN 160603C00057000 C 06/03/16 57.0 2.35 3.20
TXN 160603C00057500 C 06/03/16 57.5 2.04 2.39
TXN 160603C00058000 C 06/03/16 58.0 1.68 2.39
TXN 160603C00058500 C 06/03/16 58.5 1.38 2.11
TXN 160603C00059000 C 06/03/16 59.0 1.15 1.85
TXN 160603C00059500 C 06/03/16 59.5 0.92 1.21
TXN 160603C00060000 C 06/03/16 60.0 0.74 1.13
TXN 160603C00060500 C 06/03/16 60.5 0.60 0.82
TXN 160603C00061000 C 06/03/16 61.0 0.40 0.66
TXN 160603C00061500 C 06/03/16 61.5 0.32 0.51
TXN 160603C00062000 C 06/03/16 62.0 0.21 0.46
TXN 160603C00062500 C 06/03/16 62.5 0.15 0.35
TXN 160603C00063000 C 06/03/16 63.0 0.11 0.36
TXN 160603C00063500 C 06/03/16 63.5 0.06 0.35
TXN 160603C00064000 C 06/03/16 64.0 0.04 0.32
TXN 160603C00064500 C 06/03/16 64.5 0.03 0.26
TXN 160603C00065000 C 06/03/16 65.0 0.02 0.20
TXN 160603C00065500 C 06/03/16 65.5 0.01 0.17
TXN 160603C00066000 C 06/03/16 66.0 0.00 0.14
TXN 160603C00066500 C 06/03/16 66.5 0.00 0.12
TXN 160603P00049000 P 06/03/16 49.0 0.07 0.13
TXN 160603P00050000 P 06/03/16 50.0 0.03 0.17
TXN 160603P00051000 P 06/03/16 51.0 0.04 0.22
TXN 160603P00052000 P 06/03/16 52.0 0.06 0.28
TXN 160603P00052500 P 06/03/16 52.5 0.06 0.31
TXN 160603P00053000 P 06/03/16 53.0 0.08 0.34
TXN 160603P00053500 P 06/03/16 53.5 0.10 0.37
TXN 160603P00054000 P 06/03/16 54.0 0.12 0.41
TXN 160603P00054500 P 06/03/16 54.5 0.26 0.47
TXN 160603P00055000 P 06/03/16 55.0 0.32 0.56
TXN 160603P00055500 P 06/03/16 55.5 0.45 0.62
TXN 160603P00056000 P 06/03/16 56.0 0.51 0.76
TXN 160603P00056500 P 06/03/16 56.5 0.72 0.87
TXN 160603P00057000 P 06/03/16 57.0 0.69 1.11
TXN 160603P00057500 P 06/03/16 57.5 0.87 1.23
TXN 160603P00058000 P 06/03/16 58.0 1.13 1.39
TXN 160603P00058500 P 06/03/16 58.5 1.27 1.70
TXN 160603P00059000 P 06/03/16 59.0 1.52 1.94
TXN 160603P00059500 P 06/03/16 59.5 1.77 2.16
TXN 160603P00060000 P 06/03/16 60.0 2.08 2.55
TXN 160603P00060500 P 06/03/16 60.5 2.43 3.45
TXN 160603P00061000 P 06/03/16 61.0 2.48 3.70
TXN 160603P00061500 P 06/03/16 61.5 2.41 3.90
TXN 160603P00062000 P 06/03/16 62.0 2.41 4.25
TXN 160603P00062500 P 06/03/16 62.5 3.05 4.85
TXN 160603P00063000 P 06/03/16 63.0 2.74 5.25
TXN 160603P00063500 P 06/03/16 63.5 3.10 5.95
TXN 160603P00064000 P 06/03/16 64.0 3.50 6.60
TXN 160603P00064500 P 06/03/16 64.5 3.85 6.75
TXN 160603P00065000 P 06/03/16 65.0 4.40 7.25
TXN 160603P00065500 P 06/03/16 65.5 4.75 7.95
TXN 160603P00066000 P 06/03/16 66.0 5.25 8.50
TXN 160603P00066500 P 06/03/16 66.5 5.85 9.00
TXN 160610C00050000 C 06/10/16 50.0 7.10 10.80
TXN 160610C00051000 C 06/10/16 51.0 6.20 9.85
TXN 160610C00052000 C 06/10/16 52.0 5.25 8.90
TXN 160610C00052500 C 06/10/16 52.5 5.65 7.50
TXN 160610C00053000 C 06/10/16 53.0 4.45 8.10
TXN 160610C00053500 C 06/10/16 53.5 4.75 7.60
TXN 160610C00054000 C 06/10/16 54.0 3.60 7.15
TXN 160610C00054500 C 06/10/16 54.5 3.85 6.65
TXN 160610C00055000 C 06/10/16 55.0 3.50 6.25
TXN 160610C00055500 C 06/10/16 55.5 2.50 5.70
TXN 160610C00056000 C 06/10/16 56.0 3.15 5.25
TXN 160610C00056500 C 06/10/16 56.5 2.83 4.95
TXN 160610C00057000 C 06/10/16 57.0 2.46 2.99
TXN 160610C00057500 C 06/10/16 57.5 2.12 2.52
TXN 160610C00058000 C 06/10/16 58.0 1.79 2.57
TXN 160610C00058500 C 06/10/16 58.5 1.50 2.24
TXN 160610C00059000 C 06/10/16 59.0 1.26 2.00
TXN 160610C00059500 C 06/10/16 59.5 1.00 1.50
TXN 160610C00060000 C 06/10/16 60.0 0.79 1.25
TXN 160610C00060500 C 06/10/16 60.5 0.61 1.06
TXN 160610C00061000 C 06/10/16 61.0 0.46 0.96
TXN 160610C00061500 C 06/10/16 61.5 0.34 0.68
TXN 160610C00062000 C 06/10/16 62.0 0.24 0.58
TXN 160610C00062500 C 06/10/16 62.5 0.11 0.45
TXN 160610C00063000 C 06/10/16 63.0 0.07 0.37
TXN 160610C00063500 C 06/10/16 63.5 0.00 0.33
TXN 160610C00064000 C 06/10/16 64.0 0.00 0.45
TXN 160610C00064500 C 06/10/16 64.5 0.00 0.44
TXN 160610C00065000 C 06/10/16 65.0 0.00 0.38
TXN 160610C00065500 C 06/10/16 65.5 0.00 0.34
TXN 160610C00066000 C 06/10/16 66.0 0.00 0.30
TXN 160610C00066500 C 06/10/16 66.5 0.00 0.28
TXN 160610C00067000 C 06/10/16 67.0 0.00 0.28
TXN 160610C00068000 C 06/10/16 68.0 0.00 0.38
TXN 160610C00069000 C 06/10/16 69.0 0.00 0.38
TXN 160610P00050000 P 06/10/16 50.0 0.00 0.31
TXN 160610P00051000 P 06/10/16 51.0 0.00 0.38
TXN 160610P00052000 P 06/10/16 52.0 0.03 0.38
TXN 160610P00052500 P 06/10/16 52.5 0.06 0.36
TXN 160610P00053000 P 06/10/16 53.0 0.06 0.42
TXN 160610P00053500 P 06/10/16 53.5 0.03 0.49
TXN 160610P00054000 P 06/10/16 54.0 0.27 0.55
TXN 160610P00054500 P 06/10/16 54.5 0.33 0.65
TXN 160610P00055000 P 06/10/16 55.0 0.42 0.75
TXN 160610P00055500 P 06/10/16 55.5 0.47 0.84
TXN 160610P00056000 P 06/10/16 56.0 0.59 0.97
TXN 160610P00056500 P 06/10/16 56.5 0.69 1.09
TXN 160610P00057000 P 06/10/16 57.0 0.80 1.25
TXN 160610P00057500 P 06/10/16 57.5 0.97 1.44
TXN 160610P00058000 P 06/10/16 58.0 1.15 1.70
TXN 160610P00058500 P 06/10/16 58.5 1.34 1.93
TXN 160610P00059000 P 06/10/16 59.0 1.56 2.18
TXN 160610P00059500 P 06/10/16 59.5 1.79 2.45
TXN 160610P00060000 P 06/10/16 60.0 2.06 2.76
TXN 160610P00060500 P 06/10/16 60.5 2.34 3.50
TXN 160610P00061000 P 06/10/16 61.0 2.65 3.50
TXN 160610P00061500 P 06/10/16 61.5 2.78 4.10
TXN 160610P00062000 P 06/10/16 62.0 2.72 4.45
TXN 160610P00062500 P 06/10/16 62.5 2.78 5.60
TXN 160610P00063000 P 06/10/16 63.0 2.81 5.95
TXN 160610P00063500 P 06/10/16 63.5 3.05 6.60
TXN 160610P00064000 P 06/10/16 64.0 3.45 7.10
TXN 160610P00064500 P 06/10/16 64.5 3.90 7.55
TXN 160610P00065000 P 06/10/16 65.0 4.40 6.90
TXN 160610P00065500 P 06/10/16 65.5 4.75 8.40
TXN 160610P00066000 P 06/10/16 66.0 5.35 9.00
TXN 160610P00066500 P 06/10/16 66.5 5.65 9.05
TXN 160610P00067000 P 06/10/16 67.0 6.35 9.95
TXN 160610P00068000 P 06/10/16 68.0 7.30 11.10
TXN 160610P00069000 P 06/10/16 69.0 8.40 11.50
TXN 160617C00045000 C 06/17/16 45.0 12.85 16.00
TXN 160617C00050000 C 06/17/16 50.0 8.55 10.45
TXN 160617C00052500 C 06/17/16 52.5 6.25 8.15
TXN 160617C00055000 C 06/17/16 55.0 4.10 4.50
TXN 160617C00057500 C 06/17/16 57.5 2.33 2.53
TXN 160617C00060000 C 06/17/16 60.0 1.08 1.15
TXN 160617C00062500 C 06/17/16 62.5 0.34 0.39
TXN 160617C00065000 C 06/17/16 65.0 0.08 0.12
TXN 160617C00067500 C 06/17/16 67.5 0.02 0.05
TXN 160617C00070000 C 06/17/16 70.0 0.00 0.05
TXN 160617C00075000 C 06/17/16 75.0 0.00 0.04
TXN 160617C00080000 C 06/17/16 80.0 0.00 0.03
TXN 160617P00045000 P 06/17/16 45.0 0.05 0.09
TXN 160617P00050000 P 06/17/16 50.0 0.17 0.21
TXN 160617P00052500 P 06/17/16 52.5 0.33 0.35
TXN 160617P00055000 P 06/17/16 55.0 0.64 0.70
TXN 160617P00057500 P 06/17/16 57.5 1.23 1.30
TXN 160617P00060000 P 06/17/16 60.0 2.32 2.52
TXN 160617P00062500 P 06/17/16 62.5 4.10 4.40
TXN 160617P00065000 P 06/17/16 65.0 4.40 6.85
TXN 160617P00067500 P 06/17/16 67.5 6.80 9.55
TXN 160617P00070000 P 06/17/16 70.0 9.40 13.10
TXN 160617P00075000 P 06/17/16 75.0 14.30 18.10
TXN 160617P00080000 P 06/17/16 80.0 19.50 23.15
TXN 160715C00026000 C 07/15/16 26.0 31.00 34.55
TXN 160715C00027000 C 07/15/16 27.0 30.25 33.65
TXN 160715C00028000 C 07/15/16 28.0 29.25 32.60
TXN 160715C00029000 C 07/15/16 29.0 28.20 31.90
TXN 160715C00030000 C 07/15/16 30.0 26.90 30.70
TXN 160715C00031000 C 07/15/16 31.0 26.00 29.70
TXN 160715C00032000 C 07/15/16 32.0 24.90 28.85
TXN 160715C00033000 C 07/15/16 33.0 23.90 27.85
TXN 160715C00034000 C 07/15/16 34.0 22.90 26.30
TXN 160715C00035000 C 07/15/16 35.0 22.30 25.85
TXN 160715C00036000 C 07/15/16 36.0 20.90 24.70
TXN 160715C00037000 C 07/15/16 37.0 20.30 24.00
TXN 160715C00038000 C 07/15/16 38.0 18.90 23.00
TXN 160715C00039000 C 07/15/16 39.0 19.00 22.05
TXN 160715C00040000 C 07/15/16 40.0 17.80 20.90
TXN 160715C00041000 C 07/15/16 41.0 16.70 19.90
TXN 160715C00042000 C 07/15/16 42.0 15.70 19.05
TXN 160715C00043000 C 07/15/16 43.0 14.75 18.05
TXN 160715C00044000 C 07/15/16 44.0 14.15 16.85
TXN 160715C00045000 C 07/15/16 45.0 13.10 15.95
TXN 160715C00046000 C 07/15/16 46.0 11.50 14.45
TXN 160715C00047000 C 07/15/16 47.0 10.80 13.45
TXN 160715C00048000 C 07/15/16 48.0 10.50 12.95
TXN 160715C00049000 C 07/15/16 49.0 9.50 11.55
TXN 160715C00050000 C 07/15/16 50.0 8.65 11.00
TXN 160715C00052500 C 07/15/16 52.5 6.50 8.50
TXN 160715C00055000 C 07/15/16 55.0 4.50 4.85
TXN 160715C00057500 C 07/15/16 57.5 2.73 2.98
TXN 160715C00060000 C 07/15/16 60.0 1.49 1.59
TXN 160715C00062500 C 07/15/16 62.5 0.61 0.72
TXN 160715C00065000 C 07/15/16 65.0 0.22 0.27
TXN 160715C00067500 C 07/15/16 67.5 0.08 0.13
TXN 160715C00070000 C 07/15/16 70.0 0.02 0.07
TXN 160715C00075000 C 07/15/16 75.0 0.00 0.04
TXN 160715C00080000 C 07/15/16 80.0 0.00 0.04
TXN 160715P00026000 P 07/15/16 26.0 0.00 0.04
TXN 160715P00027000 P 07/15/16 27.0 0.00 0.05
TXN 160715P00028000 P 07/15/16 28.0 0.00 0.05
TXN 160715P00029000 P 07/15/16 29.0 0.00 0.05
TXN 160715P00030000 P 07/15/16 30.0 0.00 0.06
TXN 160715P00031000 P 07/15/16 31.0 0.00 0.06
TXN 160715P00032000 P 07/15/16 32.0 0.01 0.06
TXN 160715P00033000 P 07/15/16 33.0 0.02 0.06
TXN 160715P00034000 P 07/15/16 34.0 0.02 0.07
TXN 160715P00035000 P 07/15/16 35.0 0.02 0.08
TXN 160715P00036000 P 07/15/16 36.0 0.02 0.08
TXN 160715P00037000 P 07/15/16 37.0 0.04 0.08
TXN 160715P00038000 P 07/15/16 38.0 0.04 0.09
TXN 160715P00039000 P 07/15/16 39.0 0.05 0.09
TXN 160715P00040000 P 07/15/16 40.0 0.05 0.10
TXN 160715P00041000 P 07/15/16 41.0 0.05 0.11
TXN 160715P00042000 P 07/15/16 42.0 0.06 0.12
TXN 160715P00043000 P 07/15/16 43.0 0.07 0.13
TXN 160715P00044000 P 07/15/16 44.0 0.09 0.14
TXN 160715P00045000 P 07/15/16 45.0 0.11 0.17
TXN 160715P00046000 P 07/15/16 46.0 0.14 0.20
TXN 160715P00047000 P 07/15/16 47.0 0.18 0.22
TXN 160715P00048000 P 07/15/16 48.0 0.21 0.27
TXN 160715P00049000 P 07/15/16 49.0 0.26 0.31
TXN 160715P00050000 P 07/15/16 50.0 0.34 0.37
TXN 160715P00052500 P 07/15/16 52.5 0.57 0.60
TXN 160715P00055000 P 07/15/16 55.0 0.97 1.05
TXN 160715P00057500 P 07/15/16 57.5 1.64 1.75
TXN 160715P00060000 P 07/15/16 60.0 2.76 3.05
TXN 160715P00062500 P 07/15/16 62.5 4.40 4.65
TXN 160715P00065000 P 07/15/16 65.0 5.20 6.85
TXN 160715P00067500 P 07/15/16 67.5 6.85 9.40
TXN 160715P00070000 P 07/15/16 70.0 9.30 13.10
TXN 160715P00075000 P 07/15/16 75.0 14.25 18.10
TXN 160715P00080000 P 07/15/16 80.0 19.20 23.15
TXN 161021C00030000 C 10/21/16 30.0 26.40 30.85
TXN 161021C00035000 C 10/21/16 35.0 21.85 25.95
TXN 161021C00040000 C 10/21/16 40.0 16.65 21.05
TXN 161021C00045000 C 10/21/16 45.0 12.75 16.30
TXN 161021C00050000 C 10/21/16 50.0 8.70 11.45
TXN 161021C00052500 C 10/21/16 52.5 7.20 7.70
TXN 161021C00055000 C 10/21/16 55.0 5.40 5.80
TXN 161021C00057500 C 10/21/16 57.5 3.95 4.10
TXN 161021C00060000 C 10/21/16 60.0 2.67 2.81
TXN 161021C00062500 C 10/21/16 62.5 1.59 1.81
TXN 161021C00065000 C 10/21/16 65.0 0.88 1.20
TXN 161021C00067500 C 10/21/16 67.5 0.47 0.58
TXN 161021C00070000 C 10/21/16 70.0 0.25 0.32
TXN 161021C00075000 C 10/21/16 75.0 0.03 0.11
TXN 161021P00030000 P 10/21/16 30.0 0.04 0.12
TXN 161021P00035000 P 10/21/16 35.0 0.14 0.20
TXN 161021P00040000 P 10/21/16 40.0 0.27 0.33
TXN 161021P00045000 P 10/21/16 45.0 0.51 0.59
TXN 161021P00050000 P 10/21/16 50.0 1.04 1.15
TXN 161021P00052500 P 10/21/16 52.5 1.49 1.71
TXN 161021P00055000 P 10/21/16 55.0 2.12 2.37
TXN 161021P00057500 P 10/21/16 57.5 3.05 3.25
TXN 161021P00060000 P 10/21/16 60.0 4.20 4.45
TXN 161021P00062500 P 10/21/16 62.5 5.65 6.05
TXN 161021P00065000 P 10/21/16 65.0 7.45 7.80
TXN 161021P00067500 P 10/21/16 67.5 7.60 10.70
TXN 161021P00070000 P 10/21/16 70.0 9.65 13.75
TXN 161021P00075000 P 10/21/16 75.0 14.35 18.60
TXN 170120C00023000 C 01/20/17 23.0 33.70 38.00
TXN 170120C00025000 C 01/20/17 25.0 31.50 35.95
TXN 170120C00030000 C 01/20/17 30.0 26.60 31.00
TXN 170120C00033000 C 01/20/17 33.0 23.80 28.10
TXN 170120C00035000 C 01/20/17 35.0 21.60 26.10
TXN 170120C00038000 C 01/20/17 38.0 18.85 23.10
TXN 170120C00040000 C 01/20/17 40.0 17.60 20.20
TXN 170120C00043000 C 01/20/17 43.0 14.80 18.20
TXN 170120C00045000 C 01/20/17 45.0 13.60 16.25
TXN 170120C00047000 C 01/20/17 47.0 12.25 13.05
TXN 170120C00050000 C 01/20/17 50.0 9.30 10.25
TXN 170120C00052500 C 01/20/17 52.5 7.90 8.30
TXN 170120C00055000 C 01/20/17 55.0 6.20 6.55
TXN 170120C00057500 C 01/20/17 57.5 4.70 5.00
TXN 170120C00060000 C 01/20/17 60.0 3.50 3.70
TXN 170120C00062500 C 01/20/17 62.5 2.36 3.05
TXN 170120C00065000 C 01/20/17 65.0 1.66 1.99
TXN 170120C00067500 C 01/20/17 67.5 1.01 1.33
TXN 170120C00070000 C 01/20/17 70.0 0.62 0.78
TXN 170120C00075000 C 01/20/17 75.0 0.24 0.32
TXN 170120C00080000 C 01/20/17 80.0 0.08 0.14
TXN 170120C00085000 C 01/20/17 85.0 0.00 0.09
TXN 170120P00023000 P 01/20/17 23.0 0.10 0.14
TXN 170120P00025000 P 01/20/17 25.0 0.12 0.17
TXN 170120P00030000 P 01/20/17 30.0 0.20 0.27
TXN 170120P00033000 P 01/20/17 33.0 0.28 0.36
TXN 170120P00035000 P 01/20/17 35.0 0.35 0.42
TXN 170120P00038000 P 01/20/17 38.0 0.48 0.56
TXN 170120P00040000 P 01/20/17 40.0 0.58 0.67
TXN 170120P00043000 P 01/20/17 43.0 0.84 0.90
TXN 170120P00045000 P 01/20/17 45.0 1.05 1.11
TXN 170120P00047000 P 01/20/17 47.0 1.31 1.37
TXN 170120P00050000 P 01/20/17 50.0 1.85 1.99
TXN 170120P00052500 P 01/20/17 52.5 2.46 2.68
TXN 170120P00055000 P 01/20/17 55.0 3.20 3.40
TXN 170120P00057500 P 01/20/17 57.5 4.20 4.40
TXN 170120P00060000 P 01/20/17 60.0 5.35 5.65
TXN 170120P00062500 P 01/20/17 62.5 6.85 7.10
TXN 170120P00065000 P 01/20/17 65.0 8.50 8.85
TXN 170120P00067500 P 01/20/17 67.5 10.45 10.80
TXN 170120P00070000 P 01/20/17 70.0 12.45 13.00
TXN 170120P00075000 P 01/20/17 75.0 15.45 19.50
TXN 170120P00080000 P 01/20/17 80.0 19.70 24.20
TXN 170120P00085000 P 01/20/17 85.0 24.65 29.10
TXN 180119C00025000 C 01/19/18 25.0 31.30 36.00
TXN 180119C00028000 C 01/19/18 28.0 28.30 33.00
TXN 180119C00030000 C 01/19/18 30.0 26.50 31.20
TXN 180119C00033000 C 01/19/18 33.0 23.70 28.40
TXN 180119C00035000 C 01/19/18 35.0 21.60 26.40
TXN 180119C00038000 C 01/19/18 38.0 19.00 23.50
TXN 180119C00040000 C 01/19/18 40.0 17.10 22.00
TXN 180119C00043000 C 01/19/18 43.0 16.30 17.50
TXN 180119C00045000 C 01/19/18 45.0 14.40 15.55
TXN 180119C00047000 C 01/19/18 47.0 13.00 14.00
TXN 180119C00050000 C 01/19/18 50.0 10.75 11.80
TXN 180119C00052500 C 01/19/18 52.5 9.60 10.25
TXN 180119C00055000 C 01/19/18 55.0 8.15 8.60
TXN 180119C00057500 C 01/19/18 57.5 6.85 7.25
TXN 180119C00060000 C 01/19/18 60.0 5.65 6.05
TXN 180119C00062500 C 01/19/18 62.5 4.60 5.00
TXN 180119C00065000 C 01/19/18 65.0 3.75 4.10
TXN 180119C00067500 C 01/19/18 67.5 2.96 3.35
TXN 180119C00070000 C 01/19/18 70.0 2.31 2.67
TXN 180119C00075000 C 01/19/18 75.0 1.38 1.68
TXN 180119C00080000 C 01/19/18 80.0 0.79 1.03
TXN 180119C00085000 C 01/19/18 85.0 0.36 0.64
TXN 180119P00025000 P 01/19/18 25.0 0.43 1.21
TXN 180119P00028000 P 01/19/18 28.0 0.60 0.87
TXN 180119P00030000 P 01/19/18 30.0 0.73 1.29
TXN 180119P00033000 P 01/19/18 33.0 0.99 1.41
TXN 180119P00035000 P 01/19/18 35.0 1.19 1.65
TXN 180119P00038000 P 01/19/18 38.0 1.54 1.95
TXN 180119P00040000 P 01/19/18 40.0 1.88 2.28
TXN 180119P00043000 P 01/19/18 43.0 2.44 2.99
TXN 180119P00045000 P 01/19/18 45.0 2.88 3.45
TXN 180119P00047000 P 01/19/18 47.0 3.35 3.65
TXN 180119P00050000 P 01/19/18 50.0 4.30 4.90
TXN 180119P00052500 P 01/19/18 52.5 5.15 5.85
TXN 180119P00055000 P 01/19/18 55.0 6.20 6.60
TXN 180119P00057500 P 01/19/18 57.5 7.35 8.10
TXN 180119P00060000 P 01/19/18 60.0 8.65 9.00
TXN 180119P00062500 P 01/19/18 62.5 10.05 10.95
TXN 180119P00065000 P 01/19/18 65.0 11.60 12.05
TXN 180119P00067500 P 01/19/18 67.5 13.25 14.35
TXN 180119P00070000 P 01/19/18 70.0 15.10 15.65
TXN 180119P00075000 P 01/19/18 75.0 18.95 20.10
TXN 180119P00080000 P 01/19/18 80.0 22.35 25.35
TXN 180119P00085000 P 01/19/18 85.0 26.95 30.40

OPRA data is delayed 15 minutes.