Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Texas Instruments Incorporated (TXN)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 141024C00030000 C 10/24/14 30.0 15.30 17.35
TXN 141024C00031000 C 10/24/14 31.0 14.30 16.35
TXN 141024C00032000 C 10/24/14 32.0 13.30 15.35
TXN 141024C00033000 C 10/24/14 33.0 12.30 14.35
TXN 141024C00034000 C 10/24/14 34.0 11.30 13.35
TXN 141024C00035000 C 10/24/14 35.0 10.30 12.50
TXN 141024C00035500 C 10/24/14 35.5 9.80 11.80
TXN 141024C00036000 C 10/24/14 36.0 9.30 11.75
TXN 141024C00036500 C 10/24/14 36.5 9.75 10.80
TXN 141024C00037000 C 10/24/14 37.0 8.30 10.30
TXN 141024C00037500 C 10/24/14 37.5 9.00 10.00
TXN 141024C00038000 C 10/24/14 38.0 8.70 9.30
TXN 141024C00038500 C 10/24/14 38.5 8.20 8.80
TXN 141024C00039000 C 10/24/14 39.0 7.65 8.55
TXN 141024C00039500 C 10/24/14 39.5 7.25 7.80
TXN 141024C00040000 C 10/24/14 40.0 6.80 7.50
TXN 141024C00040500 C 10/24/14 40.5 6.35 7.05
TXN 141024C00041000 C 10/24/14 41.0 5.80 6.15
TXN 141024C00041500 C 10/24/14 41.5 5.35 6.05
TXN 141024C00042000 C 10/24/14 42.0 4.85 5.15
TXN 141024C00042500 C 10/24/14 42.5 4.35 5.00
TXN 141024C00043000 C 10/24/14 43.0 3.80 4.15
TXN 141024C00043500 C 10/24/14 43.5 3.35 3.65
TXN 141024C00044000 C 10/24/14 44.0 2.84 3.10
TXN 141024C00044500 C 10/24/14 44.5 2.36 2.97
TXN 141024C00045000 C 10/24/14 45.0 1.82 2.42
TXN 141024C00045500 C 10/24/14 45.5 1.37 1.73
TXN 141024C00046000 C 10/24/14 46.0 0.88 1.34
TXN 141024C00046500 C 10/24/14 46.5 0.48 0.63
TXN 141024C00047000 C 10/24/14 47.0 0.23 0.29
TXN 141024C00047500 C 10/24/14 47.5 0.06 0.09
TXN 141024C00048000 C 10/24/14 48.0 0.00 0.05
TXN 141024C00048500 C 10/24/14 48.5 0.00 0.05
TXN 141024C00049000 C 10/24/14 49.0 0.00 0.05
TXN 141024C00049500 C 10/24/14 49.5 0.00 0.05
TXN 141024C00050000 C 10/24/14 50.0 0.00 0.05
TXN 141024C00050500 C 10/24/14 50.5 0.00 0.05
TXN 141024C00051000 C 10/24/14 51.0 0.00 0.05
TXN 141024C00051500 C 10/24/14 51.5 0.00 0.05
TXN 141024C00052000 C 10/24/14 52.0 0.00 0.05
TXN 141024C00052500 C 10/24/14 52.5 0.00 0.05
TXN 141024C00053000 C 10/24/14 53.0 0.00 0.05
TXN 141024C00053500 C 10/24/14 53.5 0.00 0.05
TXN 141024C00054000 C 10/24/14 54.0 0.00 0.05
TXN 141024C00054500 C 10/24/14 54.5 0.00 0.05
TXN 141024C00055000 C 10/24/14 55.0 0.00 0.05
TXN 141024C00055500 C 10/24/14 55.5 0.00 0.05
TXN 141024C00056000 C 10/24/14 56.0 0.00 0.09
TXN 141024C00056500 C 10/24/14 56.5 0.00 0.09
TXN 141024P00030000 P 10/24/14 30.0 0.00 0.09
TXN 141024P00031000 P 10/24/14 31.0 0.00 0.09
TXN 141024P00032000 P 10/24/14 32.0 0.00 0.09
TXN 141024P00033000 P 10/24/14 33.0 0.00 0.09
TXN 141024P00034000 P 10/24/14 34.0 0.00 0.09
TXN 141024P00035000 P 10/24/14 35.0 0.00 0.09
TXN 141024P00035500 P 10/24/14 35.5 0.00 0.09
TXN 141024P00036000 P 10/24/14 36.0 0.00 0.09
TXN 141024P00036500 P 10/24/14 36.5 0.00 0.09
TXN 141024P00037000 P 10/24/14 37.0 0.00 0.09
TXN 141024P00037500 P 10/24/14 37.5 0.00 0.09
TXN 141024P00038000 P 10/24/14 38.0 0.00 0.09
TXN 141024P00038500 P 10/24/14 38.5 0.00 0.09
TXN 141024P00039000 P 10/24/14 39.0 0.00 0.09
TXN 141024P00039500 P 10/24/14 39.5 0.00 0.02
TXN 141024P00040000 P 10/24/14 40.0 0.00 0.09
TXN 141024P00040500 P 10/24/14 40.5 0.00 0.05
TXN 141024P00041000 P 10/24/14 41.0 0.00 0.05
TXN 141024P00041500 P 10/24/14 41.5 0.00 0.09
TXN 141024P00042000 P 10/24/14 42.0 0.00 0.04
TXN 141024P00042500 P 10/24/14 42.5 0.00 0.01
TXN 141024P00043000 P 10/24/14 43.0 0.01 0.03
TXN 141024P00043500 P 10/24/14 43.5 0.00 0.03
TXN 141024P00044000 P 10/24/14 44.0 0.00 0.11
TXN 141024P00044500 P 10/24/14 44.5 0.00 0.10
TXN 141024P00045000 P 10/24/14 45.0 0.00 0.10
TXN 141024P00045500 P 10/24/14 45.5 0.00 0.10
TXN 141024P00046000 P 10/24/14 46.0 0.02 0.10
TXN 141024P00046500 P 10/24/14 46.5 0.07 0.12
TXN 141024P00047000 P 10/24/14 47.0 0.23 0.25
TXN 141024P00047500 P 10/24/14 47.5 0.54 0.70
TXN 141024P00048000 P 10/24/14 48.0 0.86 1.18
TXN 141024P00048500 P 10/24/14 48.5 1.04 1.68
TXN 141024P00049000 P 10/24/14 49.0 1.51 2.19
TXN 141024P00049500 P 10/24/14 49.5 2.00 2.77
TXN 141024P00050000 P 10/24/14 50.0 2.38 3.20
TXN 141024P00050500 P 10/24/14 50.5 2.88 3.70
TXN 141024P00051000 P 10/24/14 51.0 3.35 4.20
TXN 141024P00051500 P 10/24/14 51.5 3.85 4.70
TXN 141024P00052000 P 10/24/14 52.0 4.40 5.20
TXN 141024P00052500 P 10/24/14 52.5 5.00 5.75
TXN 141024P00053000 P 10/24/14 53.0 5.50 6.25
TXN 141024P00053500 P 10/24/14 53.5 6.00 6.75
TXN 141024P00054000 P 10/24/14 54.0 6.50 7.25
TXN 141024P00054500 P 10/24/14 54.5 7.00 7.95
TXN 141024P00055000 P 10/24/14 55.0 7.50 8.30
TXN 141024P00055500 P 10/24/14 55.5 8.00 8.80
TXN 141024P00056000 P 10/24/14 56.0 8.45 9.30
TXN 141024P00056500 P 10/24/14 56.5 8.90 9.80
TXN 141031C00030000 C 10/31/14 30.0 15.20 18.60
TXN 141031C00031000 C 10/31/14 31.0 14.10 17.00
TXN 141031C00032000 C 10/31/14 32.0 13.15 16.80
TXN 141031C00033000 C 10/31/14 33.0 12.00 15.70
TXN 141031C00034000 C 10/31/14 34.0 11.35 14.80
TXN 141031C00035000 C 10/31/14 35.0 10.35 13.75
TXN 141031C00036000 C 10/31/14 36.0 9.35 12.75
TXN 141031C00037000 C 10/31/14 37.0 8.10 11.65
TXN 141031C00038000 C 10/31/14 38.0 7.20 10.60
TXN 141031C00039000 C 10/31/14 39.0 7.70 8.50
TXN 141031C00040000 C 10/31/14 40.0 6.80 7.20
TXN 141031C00040500 C 10/31/14 40.5 6.30 7.00
TXN 141031C00041000 C 10/31/14 41.0 5.80 6.50
TXN 141031C00041500 C 10/31/14 41.5 5.30 6.05
TXN 141031C00042000 C 10/31/14 42.0 4.80 5.45
TXN 141031C00042500 C 10/31/14 42.5 4.30 4.95
TXN 141031C00043000 C 10/31/14 43.0 3.75 4.25
TXN 141031C00043500 C 10/31/14 43.5 3.35 3.85
TXN 141031C00044000 C 10/31/14 44.0 2.84 3.15
TXN 141031C00044500 C 10/31/14 44.5 2.37 2.70
TXN 141031C00045000 C 10/31/14 45.0 1.90 2.49
TXN 141031C00045500 C 10/31/14 45.5 1.43 1.79
TXN 141031C00046000 C 10/31/14 46.0 1.01 1.27
TXN 141031C00046500 C 10/31/14 46.5 0.77 0.82
TXN 141031C00047000 C 10/31/14 47.0 0.49 0.52
TXN 141031C00047500 C 10/31/14 47.5 0.27 0.30
TXN 141031C00048000 C 10/31/14 48.0 0.14 0.16
TXN 141031C00048500 C 10/31/14 48.5 0.05 0.10
TXN 141031C00049000 C 10/31/14 49.0 0.02 0.11
TXN 141031C00049500 C 10/31/14 49.5 0.00 0.05
TXN 141031C00050000 C 10/31/14 50.0 0.00 0.05
TXN 141031C00050500 C 10/31/14 50.5 0.00 0.05
TXN 141031C00051000 C 10/31/14 51.0 0.00 0.05
TXN 141031C00051500 C 10/31/14 51.5 0.00 0.05
TXN 141031C00052000 C 10/31/14 52.0 0.00 0.05
TXN 141031C00052500 C 10/31/14 52.5 0.00 0.05
TXN 141031C00053000 C 10/31/14 53.0 0.00 0.05
TXN 141031C00053500 C 10/31/14 53.5 0.00 0.05
TXN 141031C00054000 C 10/31/14 54.0 0.00 0.05
TXN 141031C00054500 C 10/31/14 54.5 0.00 0.05
TXN 141031C00055000 C 10/31/14 55.0 0.00 0.05
TXN 141031C00055500 C 10/31/14 55.5 0.00 0.05
TXN 141031C00056000 C 10/31/14 56.0 0.00 0.10
TXN 141031C00056500 C 10/31/14 56.5 0.00 0.10
TXN 141031C00060000 C 10/31/14 60.0 0.00 0.11
TXN 141031C00065000 C 10/31/14 65.0 0.00 0.11
TXN 141031C00070000 C 10/31/14 70.0 0.00 0.11
TXN 141031P00030000 P 10/31/14 30.0 0.00 0.11
TXN 141031P00031000 P 10/31/14 31.0 0.00 0.12
TXN 141031P00032000 P 10/31/14 32.0 0.00 0.02
TXN 141031P00033000 P 10/31/14 33.0 0.00 0.12
TXN 141031P00034000 P 10/31/14 34.0 0.00 0.12
TXN 141031P00035000 P 10/31/14 35.0 0.00 0.12
TXN 141031P00036000 P 10/31/14 36.0 0.00 0.12
TXN 141031P00037000 P 10/31/14 37.0 0.00 0.13
TXN 141031P00038000 P 10/31/14 38.0 0.00 0.13
TXN 141031P00039000 P 10/31/14 39.0 0.00 0.14
TXN 141031P00040000 P 10/31/14 40.0 0.00 0.14
TXN 141031P00040500 P 10/31/14 40.5 0.00 0.14
TXN 141031P00041000 P 10/31/14 41.0 0.00 0.14
TXN 141031P00041500 P 10/31/14 41.5 0.00 0.14
TXN 141031P00042000 P 10/31/14 42.0 0.00 0.06
TXN 141031P00042500 P 10/31/14 42.5 0.00 0.10
TXN 141031P00043000 P 10/31/14 43.0 0.00 0.14
TXN 141031P00043500 P 10/31/14 43.5 0.01 0.13
TXN 141031P00044000 P 10/31/14 44.0 0.02 0.10
TXN 141031P00044500 P 10/31/14 44.5 0.04 0.13
TXN 141031P00045000 P 10/31/14 45.0 0.14 0.17
TXN 141031P00045500 P 10/31/14 45.5 0.19 0.27
TXN 141031P00046000 P 10/31/14 46.0 0.30 0.40
TXN 141031P00046500 P 10/31/14 46.5 0.50 0.60
TXN 141031P00047000 P 10/31/14 47.0 0.69 0.83
TXN 141031P00047500 P 10/31/14 47.5 1.05 1.23
TXN 141031P00048000 P 10/31/14 48.0 1.29 1.61
TXN 141031P00048500 P 10/31/14 48.5 1.50 2.11
TXN 141031P00049000 P 10/31/14 49.0 1.90 2.57
TXN 141031P00049500 P 10/31/14 49.5 2.24 3.10
TXN 141031P00050000 P 10/31/14 50.0 2.85 3.50
TXN 141031P00050500 P 10/31/14 50.5 3.30 4.10
TXN 141031P00051000 P 10/31/14 51.0 3.80 4.60
TXN 141031P00051500 P 10/31/14 51.5 4.35 5.25
TXN 141031P00052000 P 10/31/14 52.0 4.85 5.65
TXN 141031P00052500 P 10/31/14 52.5 5.35 6.05
TXN 141031P00053000 P 10/31/14 53.0 5.85 6.80
TXN 141031P00053500 P 10/31/14 53.5 6.35 7.50
TXN 141031P00054000 P 10/31/14 54.0 5.95 7.65
TXN 141031P00054500 P 10/31/14 54.5 7.35 8.10
TXN 141031P00055000 P 10/31/14 55.0 6.95 8.60
TXN 141031P00055500 P 10/31/14 55.5 7.50 9.10
TXN 141031P00056000 P 10/31/14 56.0 8.55 9.60
TXN 141031P00056500 P 10/31/14 56.5 8.00 11.45
TXN 141031P00060000 P 10/31/14 60.0 11.50 15.10
TXN 141031P00065000 P 10/31/14 65.0 16.40 20.50
TXN 141031P00070000 P 10/31/14 70.0 21.35 25.50
TXN 141107C00030000 C 11/07/14 30.0 15.15 18.70
TXN 141107C00031000 C 11/07/14 31.0 14.10 17.60
TXN 141107C00032000 C 11/07/14 32.0 13.15 16.15
TXN 141107C00033000 C 11/07/14 33.0 12.40 15.60
TXN 141107C00034000 C 11/07/14 34.0 11.25 14.05
TXN 141107C00035000 C 11/07/14 35.0 10.25 13.05
TXN 141107C00036000 C 11/07/14 36.0 10.05 11.35
TXN 141107C00037000 C 11/07/14 37.0 8.55 10.80
TXN 141107C00038000 C 11/07/14 38.0 8.75 9.50
TXN 141107C00039000 C 11/07/14 39.0 7.80 8.55
TXN 141107C00040000 C 11/07/14 40.0 6.75 7.55
TXN 141107C00040500 C 11/07/14 40.5 6.30 7.05
TXN 141107C00041000 C 11/07/14 41.0 5.80 6.55
TXN 141107C00041500 C 11/07/14 41.5 5.30 6.10
TXN 141107C00042000 C 11/07/14 42.0 4.80 5.60
TXN 141107C00042500 C 11/07/14 42.5 4.30 5.15
TXN 141107C00043000 C 11/07/14 43.0 3.80 4.60
TXN 141107C00043500 C 11/07/14 43.5 3.30 4.10
TXN 141107C00044000 C 11/07/14 44.0 2.86 3.50
TXN 141107C00044500 C 11/07/14 44.5 2.39 3.15
TXN 141107C00045000 C 11/07/14 45.0 1.94 2.51
TXN 141107C00045500 C 11/07/14 45.5 1.53 1.92
TXN 141107C00046000 C 11/07/14 46.0 1.19 1.39
TXN 141107C00046500 C 11/07/14 46.5 0.91 0.96
TXN 141107C00047000 C 11/07/14 47.0 0.64 0.69
TXN 141107C00047500 C 11/07/14 47.5 0.43 0.46
TXN 141107C00048000 C 11/07/14 48.0 0.28 0.31
TXN 141107C00048500 C 11/07/14 48.5 0.14 0.21
TXN 141107C00049000 C 11/07/14 49.0 0.05 0.28
TXN 141107C00049500 C 11/07/14 49.5 0.04 0.25
TXN 141107C00050000 C 11/07/14 50.0 0.00 0.17
TXN 141107C00050500 C 11/07/14 50.5 0.00 0.16
TXN 141107C00051000 C 11/07/14 51.0 0.00 0.15
TXN 141107C00051500 C 11/07/14 51.5 0.00 0.14
TXN 141107C00052000 C 11/07/14 52.0 0.00 0.14
TXN 141107C00052500 C 11/07/14 52.5 0.00 0.14
TXN 141107C00053000 C 11/07/14 53.0 0.00 0.10
TXN 141107C00053500 C 11/07/14 53.5 0.00 0.10
TXN 141107C00054000 C 11/07/14 54.0 0.00 0.10
TXN 141107C00054500 C 11/07/14 54.5 0.00 0.10
TXN 141107C00055000 C 11/07/14 55.0 0.00 0.10
TXN 141107C00055500 C 11/07/14 55.5 0.00 0.13
TXN 141107C00056000 C 11/07/14 56.0 0.00 0.13
TXN 141107C00056500 C 11/07/14 56.5 0.00 0.13
TXN 141107P00030000 P 11/07/14 30.0 0.00 0.14
TXN 141107P00031000 P 11/07/14 31.0 0.00 0.14
TXN 141107P00032000 P 11/07/14 32.0 0.00 0.14
TXN 141107P00033000 P 11/07/14 33.0 0.00 0.14
TXN 141107P00034000 P 11/07/14 34.0 0.00 0.14
TXN 141107P00035000 P 11/07/14 35.0 0.00 0.14
TXN 141107P00036000 P 11/07/14 36.0 0.00 0.15
TXN 141107P00037000 P 11/07/14 37.0 0.00 0.15
TXN 141107P00038000 P 11/07/14 38.0 0.00 0.15
TXN 141107P00039000 P 11/07/14 39.0 0.00 0.14
TXN 141107P00040000 P 11/07/14 40.0 0.01 0.14
TXN 141107P00040500 P 11/07/14 40.5 0.01 0.14
TXN 141107P00041000 P 11/07/14 41.0 0.01 0.14
TXN 141107P00041500 P 11/07/14 41.5 0.02 0.16
TXN 141107P00042000 P 11/07/14 42.0 0.02 0.20
TXN 141107P00042500 P 11/07/14 42.5 0.03 0.17
TXN 141107P00043000 P 11/07/14 43.0 0.02 0.17
TXN 141107P00043500 P 11/07/14 43.5 0.03 0.16
TXN 141107P00044000 P 11/07/14 44.0 0.07 0.19
TXN 141107P00044500 P 11/07/14 44.5 0.16 0.26
TXN 141107P00045000 P 11/07/14 45.0 0.26 0.33
TXN 141107P00045500 P 11/07/14 45.5 0.36 0.47
TXN 141107P00046000 P 11/07/14 46.0 0.49 0.58
TXN 141107P00046500 P 11/07/14 46.5 0.70 0.77
TXN 141107P00047000 P 11/07/14 47.0 0.94 1.00
TXN 141107P00047500 P 11/07/14 47.5 1.18 1.40
TXN 141107P00048000 P 11/07/14 48.0 1.58 1.66
TXN 141107P00048500 P 11/07/14 48.5 1.88 2.18
TXN 141107P00049000 P 11/07/14 49.0 2.18 2.63
TXN 141107P00049500 P 11/07/14 49.5 2.47 3.15
TXN 141107P00050000 P 11/07/14 50.0 2.89 3.60
TXN 141107P00050500 P 11/07/14 50.5 3.40 4.10
TXN 141107P00051000 P 11/07/14 51.0 3.90 4.60
TXN 141107P00051500 P 11/07/14 51.5 4.40 5.10
TXN 141107P00052000 P 11/07/14 52.0 4.85 5.60
TXN 141107P00052500 P 11/07/14 52.5 5.35 6.20
TXN 141107P00053000 P 11/07/14 53.0 5.70 6.65
TXN 141107P00053500 P 11/07/14 53.5 6.35 7.30
TXN 141107P00054000 P 11/07/14 54.0 6.85 7.80
TXN 141107P00054500 P 11/07/14 54.5 7.15 8.15
TXN 141107P00055000 P 11/07/14 55.0 7.85 8.60
TXN 141107P00055500 P 11/07/14 55.5 8.35 9.10
TXN 141107P00056000 P 11/07/14 56.0 8.85 9.60
TXN 141107P00056500 P 11/07/14 56.5 8.15 11.50
TXN 141114C00030000 C 11/14/14 30.0 15.25 18.70
TXN 141114C00031000 C 11/14/14 31.0 14.25 17.75
TXN 141114C00032000 C 11/14/14 32.0 13.25 16.75
TXN 141114C00033000 C 11/14/14 33.0 12.05 15.75
TXN 141114C00034000 C 11/14/14 34.0 11.35 14.60
TXN 141114C00035000 C 11/14/14 35.0 10.10 13.65
TXN 141114C00036000 C 11/14/14 36.0 9.25 12.85
TXN 141114C00037000 C 11/14/14 37.0 8.30 11.70
TXN 141114C00038000 C 11/14/14 38.0 8.70 9.55
TXN 141114C00039500 C 11/14/14 39.5 7.30 8.10
TXN 141114C00040000 C 11/14/14 40.0 6.80 7.60
TXN 141114C00040500 C 11/14/14 40.5 6.25 7.10
TXN 141114C00041000 C 11/14/14 41.0 5.80 6.50
TXN 141114C00041500 C 11/14/14 41.5 5.30 6.15
TXN 141114C00042000 C 11/14/14 42.0 4.80 5.60
TXN 141114C00042500 C 11/14/14 42.5 4.30 5.05
TXN 141114C00043000 C 11/14/14 43.0 3.85 4.70
TXN 141114C00043500 C 11/14/14 43.5 3.30 4.05
TXN 141114C00044000 C 11/14/14 44.0 2.90 3.50
TXN 141114C00044500 C 11/14/14 44.5 2.45 3.05
TXN 141114C00045000 C 11/14/14 45.0 2.02 2.56
TXN 141114C00045500 C 11/14/14 45.5 1.64 1.78
TXN 141114C00046000 C 11/14/14 46.0 1.36 1.41
TXN 141114C00046500 C 11/14/14 46.5 1.03 1.09
TXN 141114C00047000 C 11/14/14 47.0 0.77 0.82
TXN 141114C00047500 C 11/14/14 47.5 0.54 0.71
TXN 141114C00048000 C 11/14/14 48.0 0.38 0.42
TXN 141114C00048500 C 11/14/14 48.5 0.26 0.29
TXN 141114C00049000 C 11/14/14 49.0 0.11 0.28
TXN 141114C00049500 C 11/14/14 49.5 0.06 0.23
TXN 141114C00050000 C 11/14/14 50.0 0.02 0.16
TXN 141114C00050500 C 11/14/14 50.5 0.02 0.09
TXN 141114C00051000 C 11/14/14 51.0 0.00 0.15
TXN 141114C00051500 C 11/14/14 51.5 0.00 0.15
TXN 141114C00052000 C 11/14/14 52.0 0.00 0.11
TXN 141114C00052500 C 11/14/14 52.5 0.00 0.13
TXN 141114C00053000 C 11/14/14 53.0 0.00 0.12
TXN 141114C00053500 C 11/14/14 53.5 0.00 0.11
TXN 141114C00054000 C 11/14/14 54.0 0.00 0.11
TXN 141114C00054500 C 11/14/14 54.5 0.00 0.11
TXN 141114C00055000 C 11/14/14 55.0 0.00 0.12
TXN 141114C00056000 C 11/14/14 56.0 0.00 0.12
TXN 141114P00030000 P 11/14/14 30.0 0.00 0.15
TXN 141114P00031000 P 11/14/14 31.0 0.00 0.15
TXN 141114P00032000 P 11/14/14 32.0 0.00 0.16
TXN 141114P00033000 P 11/14/14 33.0 0.00 0.16
TXN 141114P00034000 P 11/14/14 34.0 0.00 0.14
TXN 141114P00035000 P 11/14/14 35.0 0.00 0.17
TXN 141114P00036000 P 11/14/14 36.0 0.00 0.14
TXN 141114P00037000 P 11/14/14 37.0 0.01 0.14
TXN 141114P00038000 P 11/14/14 38.0 0.01 0.14
TXN 141114P00039500 P 11/14/14 39.5 0.03 0.18
TXN 141114P00040000 P 11/14/14 40.0 0.03 0.14
TXN 141114P00040500 P 11/14/14 40.5 0.04 0.15
TXN 141114P00041000 P 11/14/14 41.0 0.04 0.16
TXN 141114P00041500 P 11/14/14 41.5 0.01 0.21
TXN 141114P00042000 P 11/14/14 42.0 0.04 0.21
TXN 141114P00042500 P 11/14/14 42.5 0.05 0.21
TXN 141114P00043000 P 11/14/14 43.0 0.10 0.19
TXN 141114P00043500 P 11/14/14 43.5 0.10 0.23
TXN 141114P00044000 P 11/14/14 44.0 0.19 0.30
TXN 141114P00044500 P 11/14/14 44.5 0.29 0.35
TXN 141114P00045000 P 11/14/14 45.0 0.31 0.46
TXN 141114P00045500 P 11/14/14 45.5 0.40 0.60
TXN 141114P00046000 P 11/14/14 46.0 0.63 0.72
TXN 141114P00046500 P 11/14/14 46.5 0.84 0.91
TXN 141114P00047000 P 11/14/14 47.0 1.08 1.15
TXN 141114P00047500 P 11/14/14 47.5 1.31 1.51
TXN 141114P00048000 P 11/14/14 48.0 1.60 1.86
TXN 141114P00048500 P 11/14/14 48.5 2.00 2.25
TXN 141114P00049000 P 11/14/14 49.0 2.17 2.66
TXN 141114P00049500 P 11/14/14 49.5 2.54 3.15
TXN 141114P00050000 P 11/14/14 50.0 2.91 3.65
TXN 141114P00050500 P 11/14/14 50.5 3.45 4.10
TXN 141114P00051000 P 11/14/14 51.0 3.80 4.60
TXN 141114P00051500 P 11/14/14 51.5 4.30 5.10
TXN 141114P00052000 P 11/14/14 52.0 4.80 5.60
TXN 141114P00052500 P 11/14/14 52.5 5.05 6.65
TXN 141114P00053000 P 11/14/14 53.0 5.85 6.60
TXN 141114P00053500 P 11/14/14 53.5 6.10 7.20
TXN 141114P00054000 P 11/14/14 54.0 6.70 7.65
TXN 141114P00054500 P 11/14/14 54.5 7.35 8.35
TXN 141114P00055000 P 11/14/14 55.0 7.70 8.85
TXN 141114P00056000 P 11/14/14 56.0 7.95 9.85
TXN 141122C00026000 C 11/22/14 26.0 19.25 21.35
TXN 141122C00027000 C 11/22/14 27.0 18.30 20.60
TXN 141122C00028000 C 11/22/14 28.0 17.30 19.65
TXN 141122C00029000 C 11/22/14 29.0 16.30 18.65
TXN 141122C00030000 C 11/22/14 30.0 15.30 17.60
TXN 141122C00031000 C 11/22/14 31.0 15.05 16.50
TXN 141122C00032000 C 11/22/14 32.0 14.05 15.50
TXN 141122C00033000 C 11/22/14 33.0 12.25 15.60
TXN 141122C00034000 C 11/22/14 34.0 12.05 13.60
TXN 141122C00035000 C 11/22/14 35.0 10.30 12.65
TXN 141122C00035500 C 11/22/14 35.5 9.80 13.10
TXN 141122C00036000 C 11/22/14 36.0 10.05 11.60
TXN 141122C00036500 C 11/22/14 36.5 8.80 12.10
TXN 141122C00037000 C 11/22/14 37.0 9.50 10.35
TXN 141122C00037500 C 11/22/14 37.5 9.00 10.10
TXN 141122C00038000 C 11/22/14 38.0 8.70 9.50
TXN 141122C00038500 C 11/22/14 38.5 8.20 9.00
TXN 141122C00039000 C 11/22/14 39.0 7.70 8.50
TXN 141122C00039500 C 11/22/14 39.5 7.30 8.00
TXN 141122C00040000 C 11/22/14 40.0 6.70 7.45
TXN 141122C00040500 C 11/22/14 40.5 6.20 7.00
TXN 141122C00041000 C 11/22/14 41.0 5.80 6.50
TXN 141122C00041500 C 11/22/14 41.5 5.20 6.00
TXN 141122C00042000 C 11/22/14 42.0 4.80 5.50
TXN 141122C00042500 C 11/22/14 42.5 4.35 5.00
TXN 141122C00043000 C 11/22/14 43.0 3.85 4.50
TXN 141122C00043500 C 11/22/14 43.5 3.35 4.05
TXN 141122C00044000 C 11/22/14 44.0 2.92 3.50
TXN 141122C00044500 C 11/22/14 44.5 2.48 2.87
TXN 141122C00045000 C 11/22/14 45.0 2.09 2.32
TXN 141122C00045500 C 11/22/14 45.5 1.74 1.86
TXN 141122C00046000 C 11/22/14 46.0 1.43 1.51
TXN 141122C00046500 C 11/22/14 46.5 1.11 1.20
TXN 141122C00047000 C 11/22/14 47.0 0.85 0.92
TXN 141122C00047500 C 11/22/14 47.5 0.62 0.70
TXN 141122C00048000 C 11/22/14 48.0 0.44 0.50
TXN 141122C00048500 C 11/22/14 48.5 0.31 0.36
TXN 141122C00049000 C 11/22/14 49.0 0.21 0.25
TXN 141122C00049500 C 11/22/14 49.5 0.14 0.18
TXN 141122C00050000 C 11/22/14 50.0 0.09 0.12
TXN 141122C00050500 C 11/22/14 50.5 0.06 0.09
TXN 141122C00051000 C 11/22/14 51.0 0.04 0.07
TXN 141122C00051500 C 11/22/14 51.5 0.02 0.05
TXN 141122C00052000 C 11/22/14 52.0 0.00 0.04
TXN 141122C00052500 C 11/22/14 52.5 0.00 0.03
TXN 141122C00053000 C 11/22/14 53.0 0.00 0.03
TXN 141122C00053500 C 11/22/14 53.5 0.00 0.03
TXN 141122C00054000 C 11/22/14 54.0 0.00 0.03
TXN 141122C00054500 C 11/22/14 54.5 0.00 0.03
TXN 141122C00055000 C 11/22/14 55.0 0.00 0.03
TXN 141122C00055500 C 11/22/14 55.5 0.00 0.03
TXN 141122C00056000 C 11/22/14 56.0 0.00 0.03
TXN 141122C00056500 C 11/22/14 56.5 0.00 0.03
TXN 141122C00060000 C 11/22/14 60.0 0.00 0.03
TXN 141122C00065000 C 11/22/14 65.0 0.00 0.02
TXN 141122C00070000 C 11/22/14 70.0 0.00 0.02
TXN 141122P00026000 P 11/22/14 26.0 0.00 0.03
TXN 141122P00027000 P 11/22/14 27.0 0.00 0.03
TXN 141122P00028000 P 11/22/14 28.0 0.00 0.03
TXN 141122P00029000 P 11/22/14 29.0 0.00 0.03
TXN 141122P00030000 P 11/22/14 30.0 0.00 0.04
TXN 141122P00031000 P 11/22/14 31.0 0.00 0.04
TXN 141122P00032000 P 11/22/14 32.0 0.00 0.05
TXN 141122P00033000 P 11/22/14 33.0 0.00 0.05
TXN 141122P00034000 P 11/22/14 34.0 0.01 0.04
TXN 141122P00035000 P 11/22/14 35.0 0.01 0.07
TXN 141122P00035500 P 11/22/14 35.5 0.01 0.07
TXN 141122P00036000 P 11/22/14 36.0 0.02 0.07
TXN 141122P00036500 P 11/22/14 36.5 0.02 0.07
TXN 141122P00037000 P 11/22/14 37.0 0.02 0.08
TXN 141122P00037500 P 11/22/14 37.5 0.02 0.08
TXN 141122P00038000 P 11/22/14 38.0 0.03 0.08
TXN 141122P00038500 P 11/22/14 38.5 0.03 0.09
TXN 141122P00039000 P 11/22/14 39.0 0.04 0.09
TXN 141122P00039500 P 11/22/14 39.5 0.04 0.10
TXN 141122P00040000 P 11/22/14 40.0 0.06 0.11
TXN 141122P00040500 P 11/22/14 40.5 0.06 0.12
TXN 141122P00041000 P 11/22/14 41.0 0.07 0.13
TXN 141122P00041500 P 11/22/14 41.5 0.10 0.15
TXN 141122P00042000 P 11/22/14 42.0 0.12 0.18
TXN 141122P00042500 P 11/22/14 42.5 0.16 0.20
TXN 141122P00043000 P 11/22/14 43.0 0.20 0.25
TXN 141122P00043500 P 11/22/14 43.5 0.25 0.30
TXN 141122P00044000 P 11/22/14 44.0 0.31 0.34
TXN 141122P00044500 P 11/22/14 44.5 0.39 0.45
TXN 141122P00045000 P 11/22/14 45.0 0.49 0.53
TXN 141122P00045500 P 11/22/14 45.5 0.62 0.67
TXN 141122P00046000 P 11/22/14 46.0 0.78 0.83
TXN 141122P00046500 P 11/22/14 46.5 0.98 1.02
TXN 141122P00047000 P 11/22/14 47.0 1.21 1.26
TXN 141122P00047500 P 11/22/14 47.5 1.48 1.53
TXN 141122P00048000 P 11/22/14 48.0 1.80 1.85
TXN 141122P00048500 P 11/22/14 48.5 2.15 2.22
TXN 141122P00049000 P 11/22/14 49.0 2.36 2.72
TXN 141122P00049500 P 11/22/14 49.5 2.56 3.15
TXN 141122P00050000 P 11/22/14 50.0 3.00 3.65
TXN 141122P00050500 P 11/22/14 50.5 3.45 4.10
TXN 141122P00051000 P 11/22/14 51.0 3.95 4.60
TXN 141122P00051500 P 11/22/14 51.5 4.35 5.10
TXN 141122P00052000 P 11/22/14 52.0 4.85 5.55
TXN 141122P00052500 P 11/22/14 52.5 5.40 6.10
TXN 141122P00053000 P 11/22/14 53.0 5.80 6.55
TXN 141122P00053500 P 11/22/14 53.5 6.35 7.05
TXN 141122P00054000 P 11/22/14 54.0 6.75 7.60
TXN 141122P00054500 P 11/22/14 54.5 7.30 8.25
TXN 141122P00055000 P 11/22/14 55.0 7.50 8.70
TXN 141122P00055500 P 11/22/14 55.5 8.35 9.10
TXN 141122P00056000 P 11/22/14 56.0 7.75 10.00
TXN 141122P00056500 P 11/22/14 56.5 9.25 10.30
TXN 141122P00060000 P 11/22/14 60.0 11.55 15.05
TXN 141122P00065000 P 11/22/14 65.0 16.55 18.60
TXN 141122P00070000 P 11/22/14 70.0 21.70 23.60
TXN 141128C00030000 C 11/28/14 30.0 15.30 17.85
TXN 141128C00031000 C 11/28/14 31.0 14.40 17.85
TXN 141128C00032000 C 11/28/14 32.0 13.30 16.80
TXN 141128C00033000 C 11/28/14 33.0 12.40 15.70
TXN 141128C00034000 C 11/28/14 34.0 11.10 14.70
TXN 141128C00035000 C 11/28/14 35.0 10.00 13.95
TXN 141128C00036000 C 11/28/14 36.0 10.15 12.60
TXN 141128C00037000 C 11/28/14 37.0 8.20 11.00
TXN 141128C00038000 C 11/28/14 38.0 8.75 9.50
TXN 141128C00039000 C 11/28/14 39.0 7.80 8.60
TXN 141128C00039500 C 11/28/14 39.5 7.25 8.10
TXN 141128C00040000 C 11/28/14 40.0 6.80 7.60
TXN 141128C00040500 C 11/28/14 40.5 6.25 7.10
TXN 141128C00041000 C 11/28/14 41.0 5.70 6.60
TXN 141128C00041500 C 11/28/14 41.5 5.30 6.00
TXN 141128C00042000 C 11/28/14 42.0 4.80 5.65
TXN 141128C00042500 C 11/28/14 42.5 4.30 5.05
TXN 141128C00043000 C 11/28/14 43.0 3.85 4.65
TXN 141128C00043500 C 11/28/14 43.5 3.40 4.05
TXN 141128C00044000 C 11/28/14 44.0 2.92 3.75
TXN 141128C00044500 C 11/28/14 44.5 2.53 3.10
TXN 141128C00045000 C 11/28/14 45.0 2.13 2.39
TXN 141128C00045500 C 11/28/14 45.5 1.77 2.01
TXN 141128C00046000 C 11/28/14 46.0 1.44 1.59
TXN 141128C00046500 C 11/28/14 46.5 1.15 1.30
TXN 141128C00047000 C 11/28/14 47.0 0.91 1.04
TXN 141128C00047500 C 11/28/14 47.5 0.68 0.81
TXN 141128C00048000 C 11/28/14 48.0 0.52 0.70
TXN 141128C00048500 C 11/28/14 48.5 0.37 0.53
TXN 141128C00049000 C 11/28/14 49.0 0.25 0.40
TXN 141128C00049500 C 11/28/14 49.5 0.15 0.30
TXN 141128C00050000 C 11/28/14 50.0 0.09 0.23
TXN 141128C00050500 C 11/28/14 50.5 0.05 0.17
TXN 141128C00051000 C 11/28/14 51.0 0.05 0.13
TXN 141128C00051500 C 11/28/14 51.5 0.02 0.10
TXN 141128C00052000 C 11/28/14 52.0 0.01 0.08
TXN 141128C00052500 C 11/28/14 52.5 0.01 0.07
TXN 141128C00053000 C 11/28/14 53.0 0.00 0.05
TXN 141128C00053500 C 11/28/14 53.5 0.00 0.05
TXN 141128C00054000 C 11/28/14 54.0 0.00 0.04
TXN 141128C00054500 C 11/28/14 54.5 0.00 0.04
TXN 141128C00055000 C 11/28/14 55.0 0.00 0.04
TXN 141128P00030000 P 11/28/14 30.0 0.00 0.06
TXN 141128P00031000 P 11/28/14 31.0 0.00 0.06
TXN 141128P00032000 P 11/28/14 32.0 0.00 0.06
TXN 141128P00033000 P 11/28/14 33.0 0.00 0.06
TXN 141128P00034000 P 11/28/14 34.0 0.00 0.08
TXN 141128P00035000 P 11/28/14 35.0 0.00 0.10
TXN 141128P00036000 P 11/28/14 36.0 0.01 0.12
TXN 141128P00037000 P 11/28/14 37.0 0.02 0.14
TXN 141128P00038000 P 11/28/14 38.0 0.03 0.16
TXN 141128P00039000 P 11/28/14 39.0 0.04 0.16
TXN 141128P00039500 P 11/28/14 39.5 0.05 0.17
TXN 141128P00040000 P 11/28/14 40.0 0.03 0.17
TXN 141128P00040500 P 11/28/14 40.5 0.07 0.19
TXN 141128P00041000 P 11/28/14 41.0 0.08 0.20
TXN 141128P00041500 P 11/28/14 41.5 0.10 0.20
TXN 141128P00042000 P 11/28/14 42.0 0.12 0.22
TXN 141128P00042500 P 11/28/14 42.5 0.12 0.25
TXN 141128P00043000 P 11/28/14 43.0 0.20 0.30
TXN 141128P00043500 P 11/28/14 43.5 0.22 0.35
TXN 141128P00044000 P 11/28/14 44.0 0.28 0.43
TXN 141128P00044500 P 11/28/14 44.5 0.36 0.52
TXN 141128P00045000 P 11/28/14 45.0 0.47 0.64
TXN 141128P00045500 P 11/28/14 45.5 0.59 0.79
TXN 141128P00046000 P 11/28/14 46.0 0.77 0.96
TXN 141128P00046500 P 11/28/14 46.5 1.00 1.16
TXN 141128P00047000 P 11/28/14 47.0 1.19 1.38
TXN 141128P00047500 P 11/28/14 47.5 1.46 1.70
TXN 141128P00048000 P 11/28/14 48.0 1.81 2.04
TXN 141128P00048500 P 11/28/14 48.5 2.13 2.38
TXN 141128P00049000 P 11/28/14 49.0 2.52 2.77
TXN 141128P00049500 P 11/28/14 49.5 2.67 3.25
TXN 141128P00050000 P 11/28/14 50.0 3.05 3.70
TXN 141128P00050500 P 11/28/14 50.5 3.45 4.30
TXN 141128P00051000 P 11/28/14 51.0 3.95 4.70
TXN 141128P00051500 P 11/28/14 51.5 4.45 5.10
TXN 141128P00052000 P 11/28/14 52.0 4.90 5.60
TXN 141128P00052500 P 11/28/14 52.5 5.30 6.10
TXN 141128P00053000 P 11/28/14 53.0 5.80 6.60
TXN 141128P00053500 P 11/28/14 53.5 6.30 7.10
TXN 141128P00054000 P 11/28/14 54.0 6.80 7.60
TXN 141128P00054500 P 11/28/14 54.5 7.30 8.55
TXN 141128P00055000 P 11/28/14 55.0 7.85 8.60
TXN 141205C00039000 C 12/05/14 39.0 6.30 10.05
TXN 141205C00040000 C 12/05/14 40.0 6.55 8.10
TXN 141205C00040500 C 12/05/14 40.5 6.10 7.05
TXN 141205C00041000 C 12/05/14 41.0 5.50 7.10
TXN 141205C00041500 C 12/05/14 41.5 4.75 6.60
TXN 141205C00042000 C 12/05/14 42.0 4.25 6.05
TXN 141205C00042500 C 12/05/14 42.5 4.10 5.10
TXN 141205C00043000 C 12/05/14 43.0 3.65 4.45
TXN 141205C00043500 C 12/05/14 43.5 3.40 4.15
TXN 141205C00044000 C 12/05/14 44.0 2.90 3.75
TXN 141205C00044500 C 12/05/14 44.5 2.59 2.88
TXN 141205C00045000 C 12/05/14 45.0 2.22 2.49
TXN 141205C00045500 C 12/05/14 45.5 1.88 2.14
TXN 141205C00046000 C 12/05/14 46.0 1.55 1.69
TXN 141205C00046500 C 12/05/14 46.5 1.27 1.40
TXN 141205C00047000 C 12/05/14 47.0 1.01 1.15
TXN 141205C00047500 C 12/05/14 47.5 0.79 0.90
TXN 141205C00048000 C 12/05/14 48.0 0.59 0.70
TXN 141205C00048500 C 12/05/14 48.5 0.45 0.63
TXN 141205C00049000 C 12/05/14 49.0 0.32 0.50
TXN 141205C00049500 C 12/05/14 49.5 0.22 0.39
TXN 141205C00050000 C 12/05/14 50.0 0.16 0.30
TXN 141205C00050500 C 12/05/14 50.5 0.11 0.23
TXN 141205C00051000 C 12/05/14 51.0 0.06 0.18
TXN 141205C00051500 C 12/05/14 51.5 0.04 0.14
TXN 141205C00052000 C 12/05/14 52.0 0.02 0.11
TXN 141205C00052500 C 12/05/14 52.5 0.01 0.09
TXN 141205C00053000 C 12/05/14 53.0 0.01 0.07
TXN 141205C00053500 C 12/05/14 53.5 0.00 0.06
TXN 141205C00054000 C 12/05/14 54.0 0.00 0.05
TXN 141205C00054500 C 12/05/14 54.5 0.00 0.05
TXN 141205C00055000 C 12/05/14 55.0 0.00 0.05
TXN 141205P00039000 P 12/05/14 39.0 0.01 0.19
TXN 141205P00040000 P 12/05/14 40.0 0.10 0.17
TXN 141205P00040500 P 12/05/14 40.5 0.11 0.19
TXN 141205P00041000 P 12/05/14 41.0 0.10 0.21
TXN 141205P00041500 P 12/05/14 41.5 0.14 0.26
TXN 141205P00042000 P 12/05/14 42.0 0.18 0.25
TXN 141205P00042500 P 12/05/14 42.5 0.17 0.32
TXN 141205P00043000 P 12/05/14 43.0 0.22 0.38
TXN 141205P00043500 P 12/05/14 43.5 0.28 0.45
TXN 141205P00044000 P 12/05/14 44.0 0.35 0.54
TXN 141205P00044500 P 12/05/14 44.5 0.45 0.64
TXN 141205P00045000 P 12/05/14 45.0 0.56 0.73
TXN 141205P00045500 P 12/05/14 45.5 0.69 0.91
TXN 141205P00046000 P 12/05/14 46.0 0.86 1.04
TXN 141205P00046500 P 12/05/14 46.5 1.11 1.25
TXN 141205P00047000 P 12/05/14 47.0 1.29 1.49
TXN 141205P00047500 P 12/05/14 47.5 1.56 1.80
TXN 141205P00048000 P 12/05/14 48.0 1.86 2.16
TXN 141205P00048500 P 12/05/14 48.5 2.21 2.51
TXN 141205P00049000 P 12/05/14 49.0 2.58 2.89
TXN 141205P00049500 P 12/05/14 49.5 2.54 3.35
TXN 141205P00050000 P 12/05/14 50.0 2.99 3.75
TXN 141205P00050500 P 12/05/14 50.5 3.55 4.25
TXN 141205P00051000 P 12/05/14 51.0 3.60 4.70
TXN 141205P00051500 P 12/05/14 51.5 3.75 5.60
TXN 141205P00052000 P 12/05/14 52.0 4.45 5.90
TXN 141205P00052500 P 12/05/14 52.5 4.85 6.75
TXN 141205P00053000 P 12/05/14 53.0 5.30 7.35
TXN 141205P00053500 P 12/05/14 53.5 6.10 7.20
TXN 141205P00054000 P 12/05/14 54.0 6.20 8.55
TXN 141205P00054500 P 12/05/14 54.5 6.30 9.10
TXN 141205P00055000 P 12/05/14 55.0 6.65 9.80
TXN 141220C00036000 C 12/20/14 36.0 10.40 11.70
TXN 141220C00037000 C 12/20/14 37.0 9.10 10.65
TXN 141220C00038000 C 12/20/14 38.0 7.65 10.10
TXN 141220C00039000 C 12/20/14 39.0 7.75 8.45
TXN 141220C00040000 C 12/20/14 40.0 6.80 7.50
TXN 141220C00041000 C 12/20/14 41.0 5.75 6.50
TXN 141220C00042000 C 12/20/14 42.0 4.80 5.50
TXN 141220C00043000 C 12/20/14 43.0 3.95 4.65
TXN 141220C00044000 C 12/20/14 44.0 3.15 3.45
TXN 141220C00045000 C 12/20/14 45.0 2.47 2.55
TXN 141220C00046000 C 12/20/14 46.0 1.81 1.87
TXN 141220C00047000 C 12/20/14 47.0 1.25 1.32
TXN 141220C00048000 C 12/20/14 48.0 0.81 0.87
TXN 141220C00049000 C 12/20/14 49.0 0.49 0.55
TXN 141220C00050000 C 12/20/14 50.0 0.28 0.32
TXN 141220C00055000 C 12/20/14 55.0 0.00 0.03
TXN 141220C00060000 C 12/20/14 60.0 0.00 0.03
TXN 141220P00036000 P 12/20/14 36.0 0.06 0.11
TXN 141220P00037000 P 12/20/14 37.0 0.07 0.12
TXN 141220P00038000 P 12/20/14 38.0 0.08 0.14
TXN 141220P00039000 P 12/20/14 39.0 0.11 0.16
TXN 141220P00040000 P 12/20/14 40.0 0.14 0.20
TXN 141220P00041000 P 12/20/14 41.0 0.21 0.26
TXN 141220P00042000 P 12/20/14 42.0 0.30 0.34
TXN 141220P00043000 P 12/20/14 43.0 0.41 0.46
TXN 141220P00044000 P 12/20/14 44.0 0.58 0.64
TXN 141220P00045000 P 12/20/14 45.0 0.82 0.87
TXN 141220P00046000 P 12/20/14 46.0 1.15 1.20
TXN 141220P00047000 P 12/20/14 47.0 1.58 1.64
TXN 141220P00048000 P 12/20/14 48.0 2.14 2.19
TXN 141220P00049000 P 12/20/14 49.0 2.81 2.87
TXN 141220P00050000 P 12/20/14 50.0 3.40 3.80
TXN 141220P00055000 P 12/20/14 55.0 7.90 8.65
TXN 141220P00060000 P 12/20/14 60.0 12.65 13.90
TXN 150117C00015000 C 01/17/15 15.0 30.25 33.70
TXN 150117C00018000 C 01/17/15 18.0 27.10 30.70
TXN 150117C00020000 C 01/17/15 20.0 25.10 28.65
TXN 150117C00021000 C 01/17/15 21.0 23.85 27.65
TXN 150117C00023000 C 01/17/15 23.0 22.10 25.60
TXN 150117C00024000 C 01/17/15 24.0 21.10 24.60
TXN 150117C00025000 C 01/17/15 25.0 20.15 23.60
TXN 150117C00026000 C 01/17/15 26.0 19.10 22.60
TXN 150117C00027000 C 01/17/15 27.0 17.85 21.65
TXN 150117C00028000 C 01/17/15 28.0 16.85 20.80
TXN 150117C00029000 C 01/17/15 29.0 16.10 19.60
TXN 150117C00030000 C 01/17/15 30.0 15.10 18.60
TXN 150117C00031000 C 01/17/15 31.0 14.15 17.60
TXN 150117C00032000 C 01/17/15 32.0 13.15 15.30
TXN 150117C00033000 C 01/17/15 33.0 12.15 14.30
TXN 150117C00034000 C 01/17/15 34.0 11.15 13.65
TXN 150117C00035000 C 01/17/15 35.0 10.15 12.25
TXN 150117C00036000 C 01/17/15 36.0 9.25 12.30
TXN 150117C00037000 C 01/17/15 37.0 9.75 10.30
TXN 150117C00038000 C 01/17/15 38.0 8.80 9.25
TXN 150117C00039000 C 01/17/15 39.0 7.80 8.50
TXN 150117C00040000 C 01/17/15 40.0 6.80 7.50
TXN 150117C00041000 C 01/17/15 41.0 5.85 6.55
TXN 150117C00042000 C 01/17/15 42.0 5.00 5.70
TXN 150117C00043000 C 01/17/15 43.0 4.15 4.50
TXN 150117C00044000 C 01/17/15 44.0 3.40 3.70
TXN 150117C00045000 C 01/17/15 45.0 2.76 2.82
TXN 150117C00046000 C 01/17/15 46.0 2.11 2.17
TXN 150117C00047000 C 01/17/15 47.0 1.54 1.61
TXN 150117C00048000 C 01/17/15 48.0 1.09 1.16
TXN 150117C00049000 C 01/17/15 49.0 0.73 0.79
TXN 150117C00050000 C 01/17/15 50.0 0.46 0.50
TXN 150117C00055000 C 01/17/15 55.0 0.01 0.05
TXN 150117C00060000 C 01/17/15 60.0 0.00 0.03
TXN 150117C00065000 C 01/17/15 65.0 0.00 0.03
TXN 150117P00015000 P 01/17/15 15.0 0.00 0.03
TXN 150117P00018000 P 01/17/15 18.0 0.00 0.03
TXN 150117P00020000 P 01/17/15 20.0 0.00 0.03
TXN 150117P00021000 P 01/17/15 21.0 0.00 0.03
TXN 150117P00023000 P 01/17/15 23.0 0.00 0.04
TXN 150117P00024000 P 01/17/15 24.0 0.00 0.04
TXN 150117P00025000 P 01/17/15 25.0 0.00 0.05
TXN 150117P00026000 P 01/17/15 26.0 0.00 0.06
TXN 150117P00027000 P 01/17/15 27.0 0.01 0.06
TXN 150117P00028000 P 01/17/15 28.0 0.02 0.06
TXN 150117P00029000 P 01/17/15 29.0 0.02 0.08
TXN 150117P00030000 P 01/17/15 30.0 0.04 0.09
TXN 150117P00031000 P 01/17/15 31.0 0.04 0.10
TXN 150117P00032000 P 01/17/15 32.0 0.05 0.11
TXN 150117P00033000 P 01/17/15 33.0 0.06 0.12
TXN 150117P00034000 P 01/17/15 34.0 0.07 0.13
TXN 150117P00035000 P 01/17/15 35.0 0.09 0.14
TXN 150117P00036000 P 01/17/15 36.0 0.11 0.14
TXN 150117P00037000 P 01/17/15 37.0 0.13 0.18
TXN 150117P00038000 P 01/17/15 38.0 0.16 0.21
TXN 150117P00039000 P 01/17/15 39.0 0.19 0.25
TXN 150117P00040000 P 01/17/15 40.0 0.26 0.31
TXN 150117P00041000 P 01/17/15 41.0 0.35 0.40
TXN 150117P00042000 P 01/17/15 42.0 0.47 0.52
TXN 150117P00043000 P 01/17/15 43.0 0.62 0.67
TXN 150117P00044000 P 01/17/15 44.0 0.83 0.88
TXN 150117P00045000 P 01/17/15 45.0 1.10 1.15
TXN 150117P00046000 P 01/17/15 46.0 1.45 1.50
TXN 150117P00047000 P 01/17/15 47.0 1.89 1.95
TXN 150117P00048000 P 01/17/15 48.0 2.43 2.49
TXN 150117P00049000 P 01/17/15 49.0 3.05 3.15
TXN 150117P00050000 P 01/17/15 50.0 3.80 3.90
TXN 150117P00055000 P 01/17/15 55.0 7.95 8.60
TXN 150117P00060000 P 01/17/15 60.0 11.70 13.55
TXN 150117P00065000 P 01/17/15 65.0 16.45 18.85
TXN 150417C00021000 C 04/17/15 21.0 24.40 27.85
TXN 150417C00023000 C 04/17/15 23.0 21.85 26.00
TXN 150417C00024000 C 04/17/15 24.0 21.10 25.15
TXN 150417C00025000 C 04/17/15 25.0 20.10 23.75
TXN 150417C00026000 C 04/17/15 26.0 19.20 22.70
TXN 150417C00027000 C 04/17/15 27.0 18.40 22.00
TXN 150417C00028000 C 04/17/15 28.0 17.00 21.10
TXN 150417C00029000 C 04/17/15 29.0 16.00 20.10
TXN 150417C00030000 C 04/17/15 30.0 15.10 18.70
TXN 150417C00031000 C 04/17/15 31.0 14.10 17.70
TXN 150417C00032000 C 04/17/15 32.0 13.05 17.00
TXN 150417C00033000 C 04/17/15 33.0 12.15 16.15
TXN 150417C00034000 C 04/17/15 34.0 12.55 14.80
TXN 150417C00035000 C 04/17/15 35.0 11.75 13.80
TXN 150417C00036000 C 04/17/15 36.0 10.80 11.60
TXN 150417C00037000 C 04/17/15 37.0 9.85 10.55
TXN 150417C00038000 C 04/17/15 38.0 8.90 9.55
TXN 150417C00039000 C 04/17/15 39.0 7.95 8.60
TXN 150417C00040000 C 04/17/15 40.0 7.10 7.75
TXN 150417C00041000 C 04/17/15 41.0 6.15 7.00
TXN 150417C00042000 C 04/17/15 42.0 5.50 5.85
TXN 150417C00043000 C 04/17/15 43.0 4.85 4.95
TXN 150417C00044000 C 04/17/15 44.0 4.10 4.25
TXN 150417C00045000 C 04/17/15 45.0 3.45 3.60
TXN 150417C00046000 C 04/17/15 46.0 2.87 2.97
TXN 150417C00047000 C 04/17/15 47.0 2.37 2.44
TXN 150417C00048000 C 04/17/15 48.0 1.88 1.98
TXN 150417C00049000 C 04/17/15 49.0 1.49 1.58
TXN 150417C00050000 C 04/17/15 50.0 1.17 1.26
TXN 150417C00055000 C 04/17/15 55.0 0.28 0.32
TXN 150417C00060000 C 04/17/15 60.0 0.03 0.07
TXN 150417C00065000 C 04/17/15 65.0 0.00 0.04
TXN 150417C00070000 C 04/17/15 70.0 0.00 0.03
TXN 150417P00021000 P 04/17/15 21.0 0.02 0.07
TXN 150417P00023000 P 04/17/15 23.0 0.04 0.09
TXN 150417P00024000 P 04/17/15 24.0 0.05 0.10
TXN 150417P00025000 P 04/17/15 25.0 0.06 0.11
TXN 150417P00026000 P 04/17/15 26.0 0.07 0.12
TXN 150417P00027000 P 04/17/15 27.0 0.08 0.13
TXN 150417P00028000 P 04/17/15 28.0 0.09 0.14
TXN 150417P00029000 P 04/17/15 29.0 0.11 0.16
TXN 150417P00030000 P 04/17/15 30.0 0.12 0.17
TXN 150417P00031000 P 04/17/15 31.0 0.14 0.19
TXN 150417P00032000 P 04/17/15 32.0 0.17 0.22
TXN 150417P00033000 P 04/17/15 33.0 0.20 0.25
TXN 150417P00034000 P 04/17/15 34.0 0.24 0.29
TXN 150417P00035000 P 04/17/15 35.0 0.29 0.34
TXN 150417P00036000 P 04/17/15 36.0 0.35 0.41
TXN 150417P00037000 P 04/17/15 37.0 0.43 0.49
TXN 150417P00038000 P 04/17/15 38.0 0.53 0.58
TXN 150417P00039000 P 04/17/15 39.0 0.64 0.70
TXN 150417P00040000 P 04/17/15 40.0 0.79 0.85
TXN 150417P00041000 P 04/17/15 41.0 0.97 1.02
TXN 150417P00042000 P 04/17/15 42.0 1.18 1.23
TXN 150417P00043000 P 04/17/15 43.0 1.44 1.49
TXN 150417P00044000 P 04/17/15 44.0 1.74 1.80
TXN 150417P00045000 P 04/17/15 45.0 2.09 2.17
TXN 150417P00046000 P 04/17/15 46.0 2.51 2.58
TXN 150417P00047000 P 04/17/15 47.0 2.99 3.05
TXN 150417P00048000 P 04/17/15 48.0 3.50 3.60
TXN 150417P00049000 P 04/17/15 49.0 4.10 4.25
TXN 150417P00050000 P 04/17/15 50.0 4.80 4.90
TXN 150417P00055000 P 04/17/15 55.0 8.50 9.15
TXN 150417P00060000 P 04/17/15 60.0 11.70 15.50
TXN 150417P00065000 P 04/17/15 65.0 16.90 18.90
TXN 150417P00070000 P 04/17/15 70.0 22.05 25.80
TXN 160115C00020000 C 01/15/16 20.0 24.85 29.40
TXN 160115C00023000 C 01/15/16 23.0 21.80 26.40
TXN 160115C00025000 C 01/15/16 25.0 19.85 24.40
TXN 160115C00028000 C 01/15/16 28.0 16.85 21.40
TXN 160115C00030000 C 01/15/16 30.0 15.00 19.35
TXN 160115C00033000 C 01/15/16 33.0 13.55 14.55
TXN 160115C00035000 C 01/15/16 35.0 11.60 12.95
TXN 160115C00038000 C 01/15/16 38.0 8.75 10.50
TXN 160115C00040000 C 01/15/16 40.0 7.90 8.40
TXN 160115C00042000 C 01/15/16 42.0 6.55 7.05
TXN 160115C00045000 C 01/15/16 45.0 4.80 4.95
TXN 160115C00047000 C 01/15/16 47.0 3.75 3.95
TXN 160115C00050000 C 01/15/16 50.0 2.59 2.70
TXN 160115C00055000 C 01/15/16 55.0 1.25 1.35
TXN 160115C00060000 C 01/15/16 60.0 0.56 0.65
TXN 160115C00065000 C 01/15/16 65.0 0.30 0.32
TXN 160115C00070000 C 01/15/16 70.0 0.09 0.16
TXN 160115P00020000 P 01/15/16 20.0 0.16 0.23
TXN 160115P00023000 P 01/15/16 23.0 0.25 0.32
TXN 160115P00025000 P 01/15/16 25.0 0.33 0.40
TXN 160115P00028000 P 01/15/16 28.0 0.49 0.56
TXN 160115P00030000 P 01/15/16 30.0 0.64 0.72
TXN 160115P00033000 P 01/15/16 33.0 0.96 1.05
TXN 160115P00035000 P 01/15/16 35.0 1.26 1.35
TXN 160115P00038000 P 01/15/16 38.0 1.86 1.96
TXN 160115P00040000 P 01/15/16 40.0 2.40 2.50
TXN 160115P00042000 P 01/15/16 42.0 3.05 3.20
TXN 160115P00045000 P 01/15/16 45.0 4.30 4.40
TXN 160115P00047000 P 01/15/16 47.0 5.30 5.45
TXN 160115P00050000 P 01/15/16 50.0 7.05 7.25
TXN 160115P00055000 P 01/15/16 55.0 10.70 10.95
TXN 160115P00060000 P 01/15/16 60.0 14.60 15.60
TXN 160115P00065000 P 01/15/16 65.0 19.25 20.20
TXN 160115P00070000 P 01/15/16 70.0 22.75 26.65
TXN 170120C00023000 C 01/20/17 23.0 21.85 26.45
TXN 170120C00025000 C 01/20/17 25.0 19.85 24.45
TXN 170120C00030000 C 01/20/17 30.0 15.00 19.40
TXN 170120C00033000 C 01/20/17 33.0 13.45 15.00
TXN 170120C00035000 C 01/20/17 35.0 11.80 13.35
TXN 170120C00038000 C 01/20/17 38.0 9.95 11.15
TXN 170120C00040000 C 01/20/17 40.0 8.55 9.85
TXN 170120C00043000 C 01/20/17 43.0 6.75 7.75
TXN 170120C00045000 C 01/20/17 45.0 5.65 7.05
TXN 170120C00047000 C 01/20/17 47.0 4.90 5.90
TXN 170120C00050000 C 01/20/17 50.0 3.50 4.75
TXN 170120C00055000 C 01/20/17 55.0 2.10 3.10
TXN 170120C00060000 C 01/20/17 60.0 1.00 2.28
TXN 170120C00065000 C 01/20/17 65.0 0.63 1.35
TXN 170120C00070000 C 01/20/17 70.0 0.30 1.00
TXN 170120P00023000 P 01/20/17 23.0 0.42 0.85
TXN 170120P00025000 P 01/20/17 25.0 0.51 1.22
TXN 170120P00030000 P 01/20/17 30.0 1.21 1.90
TXN 170120P00033000 P 01/20/17 33.0 1.63 2.62
TXN 170120P00035000 P 01/20/17 35.0 2.32 3.05
TXN 170120P00038000 P 01/20/17 38.0 3.00 4.10
TXN 170120P00040000 P 01/20/17 40.0 3.85 4.30
TXN 170120P00043000 P 01/20/17 43.0 5.15 6.10
TXN 170120P00045000 P 01/20/17 45.0 6.10 7.10
TXN 170120P00047000 P 01/20/17 47.0 7.15 8.05
TXN 170120P00050000 P 01/20/17 50.0 8.55 10.05
TXN 170120P00055000 P 01/20/17 55.0 12.25 13.60
TXN 170120P00060000 P 01/20/17 60.0 16.25 17.50
TXN 170120P00065000 P 01/20/17 65.0 20.55 22.10
TXN 170120P00070000 P 01/20/17 70.0 24.30 26.65

OPRA data is delayed 15 minutes.