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 May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 160527C00044000 C 05/27/16 44.0 13.85 17.50
TXN 160527C00045000 C 05/27/16 45.0 12.70 16.70
TXN 160527C00046000 C 05/27/16 46.0 11.70 15.50
TXN 160527C00047000 C 05/27/16 47.0 10.95 14.60
TXN 160527C00048000 C 05/27/16 48.0 9.95 13.50
TXN 160527C00049000 C 05/27/16 49.0 8.70 12.60
TXN 160527C00049500 C 05/27/16 49.5 8.45 11.65
TXN 160527C00050000 C 05/27/16 50.0 7.95 11.15
TXN 160527C00050500 C 05/27/16 50.5 7.40 9.75
TXN 160527C00051000 C 05/27/16 51.0 6.95 9.45
TXN 160527C00051500 C 05/27/16 51.5 7.10 8.95
TXN 160527C00052000 C 05/27/16 52.0 6.65 8.30
TXN 160527C00052500 C 05/27/16 52.5 6.15 7.80
TXN 160527C00053000 C 05/27/16 53.0 5.65 7.25
TXN 160527C00053500 C 05/27/16 53.5 5.15 7.00
TXN 160527C00054000 C 05/27/16 54.0 4.80 6.25
TXN 160527C00054500 C 05/27/16 54.5 4.30 5.90
TXN 160527C00055000 C 05/27/16 55.0 3.80 5.50
TXN 160527C00055500 C 05/27/16 55.5 3.35 4.75
TXN 160527C00056000 C 05/27/16 56.0 2.85 4.20
TXN 160527C00056500 C 05/27/16 56.5 2.35 3.80
TXN 160527C00057000 C 05/27/16 57.0 2.00 3.30
TXN 160527C00057500 C 05/27/16 57.5 1.53 2.83
TXN 160527C00058000 C 05/27/16 58.0 1.11 2.24
TXN 160527C00058500 C 05/27/16 58.5 1.21 1.76
TXN 160527C00059000 C 05/27/16 59.0 1.14 1.29
TXN 160527C00059500 C 05/27/16 59.5 0.76 0.83
TXN 160527C00060000 C 05/27/16 60.0 0.43 0.49
TXN 160527C00060500 C 05/27/16 60.5 0.20 0.24
TXN 160527C00061000 C 05/27/16 61.0 0.07 0.13
TXN 160527C00061500 C 05/27/16 61.5 0.00 0.23
TXN 160527C00062000 C 05/27/16 62.0 0.00 0.21
TXN 160527C00062500 C 05/27/16 62.5 0.00 0.18
TXN 160527C00063000 C 05/27/16 63.0 0.00 0.22
TXN 160527C00063500 C 05/27/16 63.5 0.00 0.22
TXN 160527C00064000 C 05/27/16 64.0 0.00 0.22
TXN 160527C00064500 C 05/27/16 64.5 0.00 0.22
TXN 160527C00065000 C 05/27/16 65.0 0.00 0.18
TXN 160527C00065500 C 05/27/16 65.5 0.00 0.22
TXN 160527C00066000 C 05/27/16 66.0 0.00 0.22
TXN 160527C00066500 C 05/27/16 66.5 0.00 0.22
TXN 160527C00067000 C 05/27/16 67.0 0.00 0.22
TXN 160527C00070000 C 05/27/16 70.0 0.00 0.50
TXN 160527C00075000 C 05/27/16 75.0 0.00 0.50
TXN 160527C00080000 C 05/27/16 80.0 0.00 0.50
TXN 160527C00085000 C 05/27/16 85.0 0.00 0.50
TXN 160527P00044000 P 05/27/16 44.0 0.00 0.50
TXN 160527P00045000 P 05/27/16 45.0 0.00 0.12
TXN 160527P00046000 P 05/27/16 46.0 0.00 0.01
TXN 160527P00047000 P 05/27/16 47.0 0.00 0.01
TXN 160527P00048000 P 05/27/16 48.0 0.00 0.01
TXN 160527P00049000 P 05/27/16 49.0 0.00 0.01
TXN 160527P00049500 P 05/27/16 49.5 0.00 0.01
TXN 160527P00050000 P 05/27/16 50.0 0.00 0.01
TXN 160527P00050500 P 05/27/16 50.5 0.00 0.22
TXN 160527P00051000 P 05/27/16 51.0 0.00 0.22
TXN 160527P00051500 P 05/27/16 51.5 0.00 0.22
TXN 160527P00052000 P 05/27/16 52.0 0.00 0.22
TXN 160527P00052500 P 05/27/16 52.5 0.00 0.22
TXN 160527P00053000 P 05/27/16 53.0 0.00 0.22
TXN 160527P00053500 P 05/27/16 53.5 0.00 0.22
TXN 160527P00054000 P 05/27/16 54.0 0.00 0.15
TXN 160527P00054500 P 05/27/16 54.5 0.00 0.23
TXN 160527P00055000 P 05/27/16 55.0 0.00 0.16
TXN 160527P00055500 P 05/27/16 55.5 0.00 0.24
TXN 160527P00056000 P 05/27/16 56.0 0.00 0.25
TXN 160527P00056500 P 05/27/16 56.5 0.00 0.04
TXN 160527P00057000 P 05/27/16 57.0 0.01 0.13
TXN 160527P00057500 P 05/27/16 57.5 0.01 0.10
TXN 160527P00058000 P 05/27/16 58.0 0.02 0.06
TXN 160527P00058500 P 05/27/16 58.5 0.05 0.08
TXN 160527P00059000 P 05/27/16 59.0 0.09 0.13
TXN 160527P00059500 P 05/27/16 59.5 0.18 0.22
TXN 160527P00060000 P 05/27/16 60.0 0.33 0.44
TXN 160527P00060500 P 05/27/16 60.5 0.59 0.77
TXN 160527P00061000 P 05/27/16 61.0 0.91 1.27
TXN 160527P00061500 P 05/27/16 61.5 1.31 1.67
TXN 160527P00062000 P 05/27/16 62.0 1.54 2.30
TXN 160527P00062500 P 05/27/16 62.5 2.25 2.69
TXN 160527P00063000 P 05/27/16 63.0 2.70 3.35
TXN 160527P00063500 P 05/27/16 63.5 3.25 3.80
TXN 160527P00064000 P 05/27/16 64.0 2.95 4.70
TXN 160527P00064500 P 05/27/16 64.5 3.30 5.20
TXN 160527P00065000 P 05/27/16 65.0 4.05 5.60
TXN 160527P00065500 P 05/27/16 65.5 4.30 5.85
TXN 160527P00066000 P 05/27/16 66.0 4.80 6.35
TXN 160527P00066500 P 05/27/16 66.5 5.60 7.15
TXN 160527P00067000 P 05/27/16 67.0 5.80 7.70
TXN 160527P00070000 P 05/27/16 70.0 8.45 10.30
TXN 160527P00075000 P 05/27/16 75.0 13.50 15.30
TXN 160527P00080000 P 05/27/16 80.0 18.50 20.70
TXN 160527P00085000 P 05/27/16 85.0 23.45 25.75
TXN 160603C00047000 C 06/03/16 47.0 10.95 14.00
TXN 160603C00048000 C 06/03/16 48.0 10.55 12.80
TXN 160603C00049000 C 06/03/16 49.0 8.70 12.35
TXN 160603C00049500 C 06/03/16 49.5 8.55 11.80
TXN 160603C00050000 C 06/03/16 50.0 8.05 10.55
TXN 160603C00050500 C 06/03/16 50.5 8.25 9.90
TXN 160603C00051000 C 06/03/16 51.0 7.75 9.30
TXN 160603C00051500 C 06/03/16 51.5 7.30 8.80
TXN 160603C00052000 C 06/03/16 52.0 6.75 8.30
TXN 160603C00052500 C 06/03/16 52.5 6.25 7.80
TXN 160603C00053000 C 06/03/16 53.0 5.75 7.35
TXN 160603C00053500 C 06/03/16 53.5 5.25 6.80
TXN 160603C00054000 C 06/03/16 54.0 4.85 6.35
TXN 160603C00054500 C 06/03/16 54.5 3.60 5.95
TXN 160603C00055000 C 06/03/16 55.0 3.90 5.35
TXN 160603C00055500 C 06/03/16 55.5 3.75 4.85
TXN 160603C00056000 C 06/03/16 56.0 2.84 4.30
TXN 160603C00056500 C 06/03/16 56.5 2.45 3.80
TXN 160603C00057000 C 06/03/16 57.0 2.23 3.40
TXN 160603C00057500 C 06/03/16 57.5 1.90 2.93
TXN 160603C00058000 C 06/03/16 58.0 1.84 2.40
TXN 160603C00058500 C 06/03/16 58.5 1.69 1.92
TXN 160603C00059000 C 06/03/16 59.0 1.35 1.53
TXN 160603C00059500 C 06/03/16 59.5 0.98 1.08
TXN 160603C00060000 C 06/03/16 60.0 0.68 0.74
TXN 160603C00060500 C 06/03/16 60.5 0.41 0.49
TXN 160603C00061000 C 06/03/16 61.0 0.24 0.30
TXN 160603C00061500 C 06/03/16 61.5 0.12 0.22
TXN 160603C00062000 C 06/03/16 62.0 0.00 0.24
TXN 160603C00062500 C 06/03/16 62.5 0.00 0.18
TXN 160603C00063000 C 06/03/16 63.0 0.00 0.22
TXN 160603C00063500 C 06/03/16 63.5 0.00 0.22
TXN 160603C00064000 C 06/03/16 64.0 0.00 0.22
TXN 160603C00064500 C 06/03/16 64.5 0.00 0.22
TXN 160603C00065000 C 06/03/16 65.0 0.00 0.08
TXN 160603C00065500 C 06/03/16 65.5 0.00 0.22
TXN 160603C00066000 C 06/03/16 66.0 0.00 0.22
TXN 160603C00066500 C 06/03/16 66.5 0.00 0.22
TXN 160603C00067000 C 06/03/16 67.0 0.00 0.22
TXN 160603P00047000 P 06/03/16 47.0 0.00 0.22
TXN 160603P00048000 P 06/03/16 48.0 0.00 0.22
TXN 160603P00049000 P 06/03/16 49.0 0.00 0.22
TXN 160603P00049500 P 06/03/16 49.5 0.00 0.22
TXN 160603P00050000 P 06/03/16 50.0 0.00 0.22
TXN 160603P00050500 P 06/03/16 50.5 0.00 0.23
TXN 160603P00051000 P 06/03/16 51.0 0.00 0.23
TXN 160603P00051500 P 06/03/16 51.5 0.00 0.23
TXN 160603P00052000 P 06/03/16 52.0 0.00 0.12
TXN 160603P00052500 P 06/03/16 52.5 0.00 0.24
TXN 160603P00053000 P 06/03/16 53.0 0.00 0.24
TXN 160603P00053500 P 06/03/16 53.5 0.00 0.25
TXN 160603P00054000 P 06/03/16 54.0 0.00 0.15
TXN 160603P00054500 P 06/03/16 54.5 0.00 0.27
TXN 160603P00055000 P 06/03/16 55.0 0.00 0.16
TXN 160603P00055500 P 06/03/16 55.5 0.00 0.30
TXN 160603P00056000 P 06/03/16 56.0 0.04 0.13
TXN 160603P00056500 P 06/03/16 56.5 0.00 0.37
TXN 160603P00057000 P 06/03/16 57.0 0.00 0.11
TXN 160603P00057500 P 06/03/16 57.5 0.08 0.14
TXN 160603P00058000 P 06/03/16 58.0 0.11 0.17
TXN 160603P00058500 P 06/03/16 58.5 0.17 0.23
TXN 160603P00059000 P 06/03/16 59.0 0.28 0.32
TXN 160603P00059500 P 06/03/16 59.5 0.41 0.45
TXN 160603P00060000 P 06/03/16 60.0 0.58 0.64
TXN 160603P00060500 P 06/03/16 60.5 0.80 0.89
TXN 160603P00061000 P 06/03/16 61.0 1.10 1.22
TXN 160603P00061500 P 06/03/16 61.5 1.45 1.68
TXN 160603P00062000 P 06/03/16 62.0 1.80 2.28
TXN 160603P00062500 P 06/03/16 62.5 2.26 2.79
TXN 160603P00063000 P 06/03/16 63.0 2.70 3.30
TXN 160603P00063500 P 06/03/16 63.5 3.20 3.80
TXN 160603P00064000 P 06/03/16 64.0 3.75 4.30
TXN 160603P00064500 P 06/03/16 64.5 4.15 5.05
TXN 160603P00065000 P 06/03/16 65.0 3.80 5.55
TXN 160603P00065500 P 06/03/16 65.5 4.30 6.05
TXN 160603P00066000 P 06/03/16 66.0 4.80 6.45
TXN 160603P00066500 P 06/03/16 66.5 5.30 6.95
TXN 160603P00067000 P 06/03/16 67.0 6.40 7.60
TXN 160610C00047000 C 06/10/16 47.0 10.90 14.20
TXN 160610C00048000 C 06/10/16 48.0 9.95 12.85
TXN 160610C00049000 C 06/10/16 49.0 8.95 11.55
TXN 160610C00049500 C 06/10/16 49.5 8.45 11.80
TXN 160610C00050000 C 06/10/16 50.0 8.75 10.55
TXN 160610C00050500 C 06/10/16 50.5 8.25 9.85
TXN 160610C00051000 C 06/10/16 51.0 7.75 9.25
TXN 160610C00051500 C 06/10/16 51.5 7.25 8.85
TXN 160610C00052000 C 06/10/16 52.0 6.75 8.50
TXN 160610C00052500 C 06/10/16 52.5 6.25 7.80
TXN 160610C00053000 C 06/10/16 53.0 5.80 7.30
TXN 160610C00053500 C 06/10/16 53.5 5.35 6.95
TXN 160610C00054000 C 06/10/16 54.0 4.90 6.30
TXN 160610C00054500 C 06/10/16 54.5 4.45 5.80
TXN 160610C00055000 C 06/10/16 55.0 3.95 5.50
TXN 160610C00055500 C 06/10/16 55.5 3.50 4.95
TXN 160610C00056000 C 06/10/16 56.0 3.05 4.40
TXN 160610C00056500 C 06/10/16 56.5 2.60 3.90
TXN 160610C00057000 C 06/10/16 57.0 2.17 3.40
TXN 160610C00057500 C 06/10/16 57.5 2.04 2.98
TXN 160610C00058000 C 06/10/16 58.0 2.20 2.48
TXN 160610C00058500 C 06/10/16 58.5 1.93 2.06
TXN 160610C00059000 C 06/10/16 59.0 1.54 1.63
TXN 160610C00059500 C 06/10/16 59.5 1.20 1.28
TXN 160610C00060000 C 06/10/16 60.0 0.90 0.97
TXN 160610C00060500 C 06/10/16 60.5 0.65 0.72
TXN 160610C00061000 C 06/10/16 61.0 0.44 0.48
TXN 160610C00061500 C 06/10/16 61.5 0.28 0.33
TXN 160610C00062000 C 06/10/16 62.0 0.17 0.26
TXN 160610C00062500 C 06/10/16 62.5 0.01 0.16
TXN 160610C00063000 C 06/10/16 63.0 0.00 0.23
TXN 160610C00063500 C 06/10/16 63.5 0.00 0.22
TXN 160610C00064000 C 06/10/16 64.0 0.00 0.22
TXN 160610C00064500 C 06/10/16 64.5 0.00 0.22
TXN 160610C00065000 C 06/10/16 65.0 0.00 0.08
TXN 160610C00065500 C 06/10/16 65.5 0.00 0.22
TXN 160610C00066000 C 06/10/16 66.0 0.00 0.22
TXN 160610C00066500 C 06/10/16 66.5 0.00 0.22
TXN 160610C00067000 C 06/10/16 67.0 0.00 0.22
TXN 160610C00068000 C 06/10/16 68.0 0.00 0.22
TXN 160610C00069000 C 06/10/16 69.0 0.00 0.22
TXN 160610P00047000 P 06/10/16 47.0 0.00 0.23
TXN 160610P00048000 P 06/10/16 48.0 0.00 0.23
TXN 160610P00049000 P 06/10/16 49.0 0.00 0.23
TXN 160610P00049500 P 06/10/16 49.5 0.00 0.24
TXN 160610P00050000 P 06/10/16 50.0 0.00 0.24
TXN 160610P00050500 P 06/10/16 50.5 0.00 0.24
TXN 160610P00051000 P 06/10/16 51.0 0.00 0.24
TXN 160610P00051500 P 06/10/16 51.5 0.00 0.25
TXN 160610P00052000 P 06/10/16 52.0 0.00 0.08
TXN 160610P00052500 P 06/10/16 52.5 0.01 0.14
TXN 160610P00053000 P 06/10/16 53.0 0.00 0.27
TXN 160610P00053500 P 06/10/16 53.5 0.02 0.16
TXN 160610P00054000 P 06/10/16 54.0 0.00 0.30
TXN 160610P00054500 P 06/10/16 54.5 0.00 0.32
TXN 160610P00055000 P 06/10/16 55.0 0.00 0.16
TXN 160610P00055500 P 06/10/16 55.5 0.00 0.32
TXN 160610P00056000 P 06/10/16 56.0 0.05 0.20
TXN 160610P00056500 P 06/10/16 56.5 0.11 0.17
TXN 160610P00057000 P 06/10/16 57.0 0.14 0.20
TXN 160610P00057500 P 06/10/16 57.5 0.18 0.24
TXN 160610P00058000 P 06/10/16 58.0 0.25 0.30
TXN 160610P00058500 P 06/10/16 58.5 0.34 0.40
TXN 160610P00059000 P 06/10/16 59.0 0.46 0.52
TXN 160610P00059500 P 06/10/16 59.5 0.60 0.68
TXN 160610P00060000 P 06/10/16 60.0 0.80 0.87
TXN 160610P00060500 P 06/10/16 60.5 1.03 1.12
TXN 160610P00061000 P 06/10/16 61.0 1.31 1.43
TXN 160610P00061500 P 06/10/16 61.5 1.56 1.91
TXN 160610P00062000 P 06/10/16 62.0 1.97 2.22
TXN 160610P00062500 P 06/10/16 62.5 2.37 2.72
TXN 160610P00063000 P 06/10/16 63.0 2.77 3.55
TXN 160610P00063500 P 06/10/16 63.5 3.25 4.00
TXN 160610P00064000 P 06/10/16 64.0 3.75 4.50
TXN 160610P00064500 P 06/10/16 64.5 4.25 4.75
TXN 160610P00065000 P 06/10/16 65.0 4.70 5.25
TXN 160610P00065500 P 06/10/16 65.5 4.95 5.90
TXN 160610P00066000 P 06/10/16 66.0 4.80 6.55
TXN 160610P00066500 P 06/10/16 66.5 5.90 6.80
TXN 160610P00067000 P 06/10/16 67.0 5.75 7.55
TXN 160610P00068000 P 06/10/16 68.0 6.75 8.25
TXN 160610P00069000 P 06/10/16 69.0 7.80 9.25
TXN 160617C00044000 C 06/17/16 44.0 13.95 17.75
TXN 160617C00045000 C 06/17/16 45.0 12.95 16.75
TXN 160617C00046000 C 06/17/16 46.0 11.95 15.20
TXN 160617C00047000 C 06/17/16 47.0 10.95 14.65
TXN 160617C00048000 C 06/17/16 48.0 10.00 13.45
TXN 160617C00049000 C 06/17/16 49.0 9.00 11.85
TXN 160617C00049500 C 06/17/16 49.5 8.50 11.50
TXN 160617C00050000 C 06/17/16 50.0 8.80 10.60
TXN 160617C00050500 C 06/17/16 50.5 8.30 10.15
TXN 160617C00051000 C 06/17/16 51.0 7.80 9.40
TXN 160617C00051500 C 06/17/16 51.5 7.25 8.85
TXN 160617C00052000 C 06/17/16 52.0 6.90 8.35
TXN 160617C00052500 C 06/17/16 52.5 6.50 7.85
TXN 160617C00053000 C 06/17/16 53.0 6.05 7.35
TXN 160617C00053500 C 06/17/16 53.5 5.55 6.85
TXN 160617C00054000 C 06/17/16 54.0 5.10 6.35
TXN 160617C00054500 C 06/17/16 54.5 4.60 5.90
TXN 160617C00055000 C 06/17/16 55.0 4.15 5.40
TXN 160617C00055500 C 06/17/16 55.5 3.65 4.90
TXN 160617C00056000 C 06/17/16 56.0 3.25 4.40
TXN 160617C00056500 C 06/17/16 56.5 2.99 3.95
TXN 160617C00057000 C 06/17/16 57.0 3.15 3.50
TXN 160617C00057500 C 06/17/16 57.5 2.90 3.05
TXN 160617C00058000 C 06/17/16 58.0 2.41 2.58
TXN 160617C00058500 C 06/17/16 58.5 2.06 2.25
TXN 160617C00059000 C 06/17/16 59.0 1.75 1.81
TXN 160617C00059500 C 06/17/16 59.5 1.41 1.47
TXN 160617C00060000 C 06/17/16 60.0 1.12 1.17
TXN 160617C00060500 C 06/17/16 60.5 0.86 0.89
TXN 160617C00061000 C 06/17/16 61.0 0.64 0.67
TXN 160617C00061500 C 06/17/16 61.5 0.45 0.49
TXN 160617C00062000 C 06/17/16 62.0 0.32 0.34
TXN 160617C00062500 C 06/17/16 62.5 0.21 0.24
TXN 160617C00063000 C 06/17/16 63.0 0.10 0.17
TXN 160617C00063500 C 06/17/16 63.5 0.08 0.11
TXN 160617C00064000 C 06/17/16 64.0 0.05 0.08
TXN 160617C00064500 C 06/17/16 64.5 0.02 0.07
TXN 160617C00065000 C 06/17/16 65.0 0.00 0.06
TXN 160617C00065500 C 06/17/16 65.5 0.00 0.05
TXN 160617C00066000 C 06/17/16 66.0 0.00 0.04
TXN 160617C00066500 C 06/17/16 66.5 0.00 0.04
TXN 160617C00067000 C 06/17/16 67.0 0.00 0.04
TXN 160617C00067500 C 06/17/16 67.5 0.00 0.04
TXN 160617C00070000 C 06/17/16 70.0 0.00 0.04
TXN 160617C00075000 C 06/17/16 75.0 0.00 0.03
TXN 160617C00080000 C 06/17/16 80.0 0.00 0.03
TXN 160617P00044000 P 06/17/16 44.0 0.00 0.05
TXN 160617P00045000 P 06/17/16 45.0 0.00 0.05
TXN 160617P00046000 P 06/17/16 46.0 0.00 0.05
TXN 160617P00047000 P 06/17/16 47.0 0.00 0.05
TXN 160617P00048000 P 06/17/16 48.0 0.01 0.06
TXN 160617P00049000 P 06/17/16 49.0 0.01 0.06
TXN 160617P00049500 P 06/17/16 49.5 0.02 0.07
TXN 160617P00050000 P 06/17/16 50.0 0.02 0.07
TXN 160617P00050500 P 06/17/16 50.5 0.03 0.07
TXN 160617P00051000 P 06/17/16 51.0 0.03 0.08
TXN 160617P00051500 P 06/17/16 51.5 0.03 0.06
TXN 160617P00052000 P 06/17/16 52.0 0.04 0.06
TXN 160617P00052500 P 06/17/16 52.5 0.05 0.10
TXN 160617P00053000 P 06/17/16 53.0 0.05 0.10
TXN 160617P00053500 P 06/17/16 53.5 0.07 0.11
TXN 160617P00054000 P 06/17/16 54.0 0.08 0.12
TXN 160617P00054500 P 06/17/16 54.5 0.09 0.13
TXN 160617P00055000 P 06/17/16 55.0 0.12 0.14
TXN 160617P00055500 P 06/17/16 55.5 0.14 0.18
TXN 160617P00056000 P 06/17/16 56.0 0.17 0.21
TXN 160617P00056500 P 06/17/16 56.5 0.21 0.25
TXN 160617P00057000 P 06/17/16 57.0 0.27 0.30
TXN 160617P00057500 P 06/17/16 57.5 0.34 0.37
TXN 160617P00058000 P 06/17/16 58.0 0.42 0.46
TXN 160617P00058500 P 06/17/16 58.5 0.53 0.57
TXN 160617P00059000 P 06/17/16 59.0 0.66 0.70
TXN 160617P00059500 P 06/17/16 59.5 0.83 0.86
TXN 160617P00060000 P 06/17/16 60.0 1.02 1.06
TXN 160617P00060500 P 06/17/16 60.5 1.25 1.30
TXN 160617P00061000 P 06/17/16 61.0 1.52 1.59
TXN 160617P00061500 P 06/17/16 61.5 1.84 1.98
TXN 160617P00062000 P 06/17/16 62.0 2.19 2.36
TXN 160617P00062500 P 06/17/16 62.5 2.56 2.77
TXN 160617P00063000 P 06/17/16 63.0 2.91 3.55
TXN 160617P00063500 P 06/17/16 63.5 3.35 4.05
TXN 160617P00064000 P 06/17/16 64.0 3.80 4.55
TXN 160617P00064500 P 06/17/16 64.5 4.25 5.00
TXN 160617P00065000 P 06/17/16 65.0 4.75 5.35
TXN 160617P00065500 P 06/17/16 65.5 5.25 6.10
TXN 160617P00066000 P 06/17/16 66.0 4.80 6.55
TXN 160617P00066500 P 06/17/16 66.5 5.30 7.05
TXN 160617P00067000 P 06/17/16 67.0 5.80 7.40
TXN 160617P00067500 P 06/17/16 67.5 6.45 8.05
TXN 160617P00070000 P 06/17/16 70.0 8.65 11.55
TXN 160617P00075000 P 06/17/16 75.0 13.60 16.55
TXN 160617P00080000 P 06/17/16 80.0 18.75 20.55
TXN 160624C00045000 C 06/24/16 45.0 13.00 15.85
TXN 160624C00047000 C 06/24/16 47.0 11.00 14.45
TXN 160624C00048000 C 06/24/16 48.0 10.05 13.15
TXN 160624C00049000 C 06/24/16 49.0 9.05 12.00
TXN 160624C00049500 C 06/24/16 49.5 8.65 11.35
TXN 160624C00050000 C 06/24/16 50.0 8.80 10.75
TXN 160624C00050500 C 06/24/16 50.5 8.30 10.55
TXN 160624C00051000 C 06/24/16 51.0 7.80 9.50
TXN 160624C00051500 C 06/24/16 51.5 7.35 9.00
TXN 160624C00052000 C 06/24/16 52.0 6.85 8.40
TXN 160624C00052500 C 06/24/16 52.5 6.35 7.95
TXN 160624C00053000 C 06/24/16 53.0 5.90 7.50
TXN 160624C00053500 C 06/24/16 53.5 5.40 7.20
TXN 160624C00054000 C 06/24/16 54.0 5.05 6.45
TXN 160624C00054500 C 06/24/16 54.5 4.60 6.05
TXN 160624C00055000 C 06/24/16 55.0 4.15 5.55
TXN 160624C00055500 C 06/24/16 55.5 3.70 5.05
TXN 160624C00056000 C 06/24/16 56.0 3.30 4.55
TXN 160624C00056500 C 06/24/16 56.5 2.85 4.25
TXN 160624C00057000 C 06/24/16 57.0 3.05 3.70
TXN 160624C00057500 C 06/24/16 57.5 2.84 3.25
TXN 160624C00058000 C 06/24/16 58.0 2.65 2.81
TXN 160624C00058500 C 06/24/16 58.5 2.28 2.40
TXN 160624C00059000 C 06/24/16 59.0 1.92 2.04
TXN 160624C00059500 C 06/24/16 59.5 1.59 1.73
TXN 160624C00060000 C 06/24/16 60.0 1.31 1.38
TXN 160624C00060500 C 06/24/16 60.5 1.05 1.13
TXN 160624C00061000 C 06/24/16 61.0 0.82 0.91
TXN 160624C00061500 C 06/24/16 61.5 0.63 0.70
TXN 160624C00062000 C 06/24/16 62.0 0.47 0.55
TXN 160624C00062500 C 06/24/16 62.5 0.34 0.43
TXN 160624C00063000 C 06/24/16 63.0 0.23 0.38
TXN 160624C00063500 C 06/24/16 63.5 0.00 0.33
TXN 160624C00064000 C 06/24/16 64.0 0.00 0.30
TXN 160624C00064500 C 06/24/16 64.5 0.00 0.27
TXN 160624C00065000 C 06/24/16 65.0 0.00 0.18
TXN 160624C00065500 C 06/24/16 65.5 0.00 0.24
TXN 160624C00066000 C 06/24/16 66.0 0.00 0.23
TXN 160624C00066500 C 06/24/16 66.5 0.00 0.23
TXN 160624C00067000 C 06/24/16 67.0 0.00 0.22
TXN 160624P00045000 P 06/24/16 45.0 0.00 0.12
TXN 160624P00047000 P 06/24/16 47.0 0.00 0.25
TXN 160624P00048000 P 06/24/16 48.0 0.00 0.26
TXN 160624P00049000 P 06/24/16 49.0 0.00 0.27
TXN 160624P00049500 P 06/24/16 49.5 0.00 0.27
TXN 160624P00050000 P 06/24/16 50.0 0.00 0.28
TXN 160624P00050500 P 06/24/16 50.5 0.00 0.29
TXN 160624P00051000 P 06/24/16 51.0 0.00 0.30
TXN 160624P00051500 P 06/24/16 51.5 0.00 0.32
TXN 160624P00052000 P 06/24/16 52.0 0.00 0.34
TXN 160624P00052500 P 06/24/16 52.5 0.00 0.28
TXN 160624P00053000 P 06/24/16 53.0 0.00 0.38
TXN 160624P00053500 P 06/24/16 53.5 0.00 0.41
TXN 160624P00054000 P 06/24/16 54.0 0.08 0.45
TXN 160624P00054500 P 06/24/16 54.5 0.06 0.49
TXN 160624P00055000 P 06/24/16 55.0 0.12 0.47
TXN 160624P00055500 P 06/24/16 55.5 0.21 0.52
TXN 160624P00056000 P 06/24/16 56.0 0.26 0.54
TXN 160624P00056500 P 06/24/16 56.5 0.30 0.45
TXN 160624P00057000 P 06/24/16 57.0 0.38 0.45
TXN 160624P00057500 P 06/24/16 57.5 0.46 0.52
TXN 160624P00058000 P 06/24/16 58.0 0.55 0.63
TXN 160624P00058500 P 06/24/16 58.5 0.68 0.75
TXN 160624P00059000 P 06/24/16 59.0 0.82 0.90
TXN 160624P00059500 P 06/24/16 59.5 0.98 1.08
TXN 160624P00060000 P 06/24/16 60.0 1.19 1.28
TXN 160624P00060500 P 06/24/16 60.5 1.41 1.53
TXN 160624P00061000 P 06/24/16 61.0 1.68 1.80
TXN 160624P00061500 P 06/24/16 61.5 1.98 2.12
TXN 160624P00062000 P 06/24/16 62.0 2.23 2.69
TXN 160624P00062500 P 06/24/16 62.5 2.57 3.35
TXN 160624P00063000 P 06/24/16 63.0 2.98 3.65
TXN 160624P00063500 P 06/24/16 63.5 3.35 4.15
TXN 160624P00064000 P 06/24/16 64.0 3.80 4.75
TXN 160624P00064500 P 06/24/16 64.5 4.25 5.20
TXN 160624P00065000 P 06/24/16 65.0 4.65 5.80
TXN 160624P00065500 P 06/24/16 65.5 5.15 6.25
TXN 160624P00066000 P 06/24/16 66.0 5.55 6.75
TXN 160624P00066500 P 06/24/16 66.5 6.10 7.25
TXN 160624P00067000 P 06/24/16 67.0 6.60 7.85
TXN 160701C00045000 C 07/01/16 45.0 12.95 16.00
TXN 160701C00048000 C 07/01/16 48.0 10.00 13.25
TXN 160701C00049000 C 07/01/16 49.0 9.05 12.25
TXN 160701C00050000 C 07/01/16 50.0 8.85 10.55
TXN 160701C00050500 C 07/01/16 50.5 9.05 10.00
TXN 160701C00051000 C 07/01/16 51.0 7.85 9.45
TXN 160701C00051500 C 07/01/16 51.5 7.40 8.95
TXN 160701C00052000 C 07/01/16 52.0 6.90 8.50
TXN 160701C00052500 C 07/01/16 52.5 6.45 8.00
TXN 160701C00053000 C 07/01/16 53.0 5.95 7.55
TXN 160701C00053500 C 07/01/16 53.5 6.00 6.95
TXN 160701C00054000 C 07/01/16 54.0 5.50 6.65
TXN 160701C00054500 C 07/01/16 54.5 5.00 6.05
TXN 160701C00055000 C 07/01/16 55.0 4.50 5.60
TXN 160701C00055500 C 07/01/16 55.5 3.80 5.10
TXN 160701C00056000 C 07/01/16 56.0 3.40 4.70
TXN 160701C00056500 C 07/01/16 56.5 3.15 4.20
TXN 160701C00057000 C 07/01/16 57.0 3.40 3.75
TXN 160701C00057500 C 07/01/16 57.5 2.97 3.35
TXN 160701C00058000 C 07/01/16 58.0 2.80 2.95
TXN 160701C00058500 C 07/01/16 58.5 2.43 2.59
TXN 160701C00059000 C 07/01/16 59.0 2.09 2.21
TXN 160701C00059500 C 07/01/16 59.5 1.78 1.87
TXN 160701C00060000 C 07/01/16 60.0 1.48 1.57
TXN 160701C00060500 C 07/01/16 60.5 1.22 1.31
TXN 160701C00061000 C 07/01/16 61.0 0.99 1.06
TXN 160701C00061500 C 07/01/16 61.5 0.78 0.86
TXN 160701C00062000 C 07/01/16 62.0 0.59 0.69
TXN 160701C00062500 C 07/01/16 62.5 0.44 0.54
TXN 160701C00063000 C 07/01/16 63.0 0.33 0.41
TXN 160701C00063500 C 07/01/16 63.5 0.00 0.36
TXN 160701C00064000 C 07/01/16 64.0 0.00 0.32
TXN 160701C00064500 C 07/01/16 64.5 0.00 0.29
TXN 160701C00065000 C 07/01/16 65.0 0.00 0.18
TXN 160701C00065500 C 07/01/16 65.5 0.00 0.26
TXN 160701C00066000 C 07/01/16 66.0 0.00 0.25
TXN 160701C00066500 C 07/01/16 66.5 0.00 0.24
TXN 160701C00067000 C 07/01/16 67.0 0.00 0.24
TXN 160701P00045000 P 07/01/16 45.0 0.00 0.12
TXN 160701P00048000 P 07/01/16 48.0 0.00 0.26
TXN 160701P00049000 P 07/01/16 49.0 0.00 0.28
TXN 160701P00050000 P 07/01/16 50.0 0.00 0.31
TXN 160701P00050500 P 07/01/16 50.5 0.00 0.33
TXN 160701P00051000 P 07/01/16 51.0 0.00 0.34
TXN 160701P00051500 P 07/01/16 51.5 0.00 0.37
TXN 160701P00052000 P 07/01/16 52.0 0.03 0.39
TXN 160701P00052500 P 07/01/16 52.5 0.00 0.42
TXN 160701P00053000 P 07/01/16 53.0 0.03 0.46
TXN 160701P00053500 P 07/01/16 53.5 0.07 0.50
TXN 160701P00054000 P 07/01/16 54.0 0.11 0.54
TXN 160701P00054500 P 07/01/16 54.5 0.17 0.60
TXN 160701P00055000 P 07/01/16 55.0 0.23 0.47
TXN 160701P00055500 P 07/01/16 55.5 0.29 0.57
TXN 160701P00056000 P 07/01/16 56.0 0.33 0.52
TXN 160701P00056500 P 07/01/16 56.5 0.39 0.51
TXN 160701P00057000 P 07/01/16 57.0 0.47 0.58
TXN 160701P00057500 P 07/01/16 57.5 0.56 0.68
TXN 160701P00058000 P 07/01/16 58.0 0.68 0.81
TXN 160701P00058500 P 07/01/16 58.5 0.81 0.94
TXN 160701P00059000 P 07/01/16 59.0 0.97 1.09
TXN 160701P00059500 P 07/01/16 59.5 1.16 1.28
TXN 160701P00060000 P 07/01/16 60.0 1.35 1.51
TXN 160701P00060500 P 07/01/16 60.5 1.58 1.88
TXN 160701P00061000 P 07/01/16 61.0 1.84 2.11
TXN 160701P00061500 P 07/01/16 61.5 2.11 2.56
TXN 160701P00062000 P 07/01/16 62.0 2.44 2.99
TXN 160701P00062500 P 07/01/16 62.5 2.77 3.35
TXN 160701P00063000 P 07/01/16 63.0 3.15 3.85
TXN 160701P00063500 P 07/01/16 63.5 3.50 4.35
TXN 160701P00064000 P 07/01/16 64.0 3.90 4.65
TXN 160701P00064500 P 07/01/16 64.5 4.35 5.15
TXN 160701P00065000 P 07/01/16 65.0 4.85 5.80
TXN 160701P00065500 P 07/01/16 65.5 5.25 6.20
TXN 160701P00066000 P 07/01/16 66.0 5.75 6.75
TXN 160701P00066500 P 07/01/16 66.5 6.10 7.25
TXN 160701P00067000 P 07/01/16 67.0 6.60 7.70
TXN 160715C00026000 C 07/15/16 26.0 31.90 35.40
TXN 160715C00027000 C 07/15/16 27.0 30.90 34.75
TXN 160715C00028000 C 07/15/16 28.0 29.90 33.40
TXN 160715C00029000 C 07/15/16 29.0 28.90 32.45
TXN 160715C00030000 C 07/15/16 30.0 27.90 31.40
TXN 160715C00031000 C 07/15/16 31.0 26.90 30.10
TXN 160715C00032000 C 07/15/16 32.0 25.90 29.25
TXN 160715C00033000 C 07/15/16 33.0 24.90 28.45
TXN 160715C00034000 C 07/15/16 34.0 23.90 27.40
TXN 160715C00035000 C 07/15/16 35.0 22.90 26.40
TXN 160715C00036000 C 07/15/16 36.0 21.95 25.10
TXN 160715C00037000 C 07/15/16 37.0 20.95 24.40
TXN 160715C00038000 C 07/15/16 38.0 19.95 22.90
TXN 160715C00039000 C 07/15/16 39.0 19.40 21.70
TXN 160715C00040000 C 07/15/16 40.0 17.95 20.95
TXN 160715C00041000 C 07/15/16 41.0 18.00 19.45
TXN 160715C00042000 C 07/15/16 42.0 17.00 18.45
TXN 160715C00043000 C 07/15/16 43.0 15.00 17.75
TXN 160715C00044000 C 07/15/16 44.0 14.00 16.50
TXN 160715C00045000 C 07/15/16 45.0 12.95 16.20
TXN 160715C00046000 C 07/15/16 46.0 12.05 14.75
TXN 160715C00047000 C 07/15/16 47.0 11.05 13.95
TXN 160715C00048000 C 07/15/16 48.0 10.00 12.95
TXN 160715C00049000 C 07/15/16 49.0 9.90 11.45
TXN 160715C00050000 C 07/15/16 50.0 8.90 10.40
TXN 160715C00052500 C 07/15/16 52.5 7.00 8.00
TXN 160715C00055000 C 07/15/16 55.0 5.35 5.70
TXN 160715C00057500 C 07/15/16 57.5 3.30 3.60
TXN 160715C00060000 C 07/15/16 60.0 1.77 1.80
TXN 160715C00062500 C 07/15/16 62.5 0.66 0.72
TXN 160715C00065000 C 07/15/16 65.0 0.17 0.20
TXN 160715C00067500 C 07/15/16 67.5 0.02 0.06
TXN 160715C00070000 C 07/15/16 70.0 0.00 0.04
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 0.04
TXN 160715P00028000 P 07/15/16 28.0 0.00 0.04
TXN 160715P00029000 P 07/15/16 29.0 0.00 0.04
TXN 160715P00030000 P 07/15/16 30.0 0.00 0.04
TXN 160715P00031000 P 07/15/16 31.0 0.00 0.04
TXN 160715P00032000 P 07/15/16 32.0 0.00 0.04
TXN 160715P00033000 P 07/15/16 33.0 0.00 0.05
TXN 160715P00034000 P 07/15/16 34.0 0.00 0.05
TXN 160715P00035000 P 07/15/16 35.0 0.00 0.05
TXN 160715P00036000 P 07/15/16 36.0 0.00 0.05
TXN 160715P00037000 P 07/15/16 37.0 0.00 0.05
TXN 160715P00038000 P 07/15/16 38.0 0.00 0.06
TXN 160715P00039000 P 07/15/16 39.0 0.01 0.06
TXN 160715P00040000 P 07/15/16 40.0 0.01 0.07
TXN 160715P00041000 P 07/15/16 41.0 0.01 0.07
TXN 160715P00042000 P 07/15/16 42.0 0.02 0.08
TXN 160715P00043000 P 07/15/16 43.0 0.02 0.08
TXN 160715P00044000 P 07/15/16 44.0 0.03 0.09
TXN 160715P00045000 P 07/15/16 45.0 0.04 0.10
TXN 160715P00046000 P 07/15/16 46.0 0.05 0.08
TXN 160715P00047000 P 07/15/16 47.0 0.05 0.12
TXN 160715P00048000 P 07/15/16 48.0 0.07 0.13
TXN 160715P00049000 P 07/15/16 49.0 0.09 0.12
TXN 160715P00050000 P 07/15/16 50.0 0.11 0.14
TXN 160715P00052500 P 07/15/16 52.5 0.21 0.26
TXN 160715P00055000 P 07/15/16 55.0 0.43 0.45
TXN 160715P00057500 P 07/15/16 57.5 0.85 0.87
TXN 160715P00060000 P 07/15/16 60.0 1.67 1.69
TXN 160715P00062500 P 07/15/16 62.5 3.00 3.20
TXN 160715P00065000 P 07/15/16 65.0 4.85 5.65
TXN 160715P00067500 P 07/15/16 67.5 7.20 8.20
TXN 160715P00070000 P 07/15/16 70.0 8.65 10.65
TXN 160715P00075000 P 07/15/16 75.0 13.60 15.65
TXN 160715P00080000 P 07/15/16 80.0 18.40 20.70
TXN 161021C00030000 C 10/21/16 30.0 27.95 31.05
TXN 161021C00035000 C 10/21/16 35.0 23.00 27.20
TXN 161021C00040000 C 10/21/16 40.0 18.05 21.80
TXN 161021C00045000 C 10/21/16 45.0 13.20 16.90
TXN 161021C00050000 C 10/21/16 50.0 9.55 11.00
TXN 161021C00052500 C 10/21/16 52.5 8.30 8.70
TXN 161021C00055000 C 10/21/16 55.0 6.30 6.70
TXN 161021C00057500 C 10/21/16 57.5 4.60 4.85
TXN 161021C00060000 C 10/21/16 60.0 3.20 3.35
TXN 161021C00062500 C 10/21/16 62.5 1.98 2.16
TXN 161021C00065000 C 10/21/16 65.0 1.13 1.30
TXN 161021C00067500 C 10/21/16 67.5 0.59 0.73
TXN 161021C00070000 C 10/21/16 70.0 0.23 0.34
TXN 161021C00075000 C 10/21/16 75.0 0.04 0.08
TXN 161021P00030000 P 10/21/16 30.0 0.07 0.10
TXN 161021P00035000 P 10/21/16 35.0 0.11 0.16
TXN 161021P00040000 P 10/21/16 40.0 0.21 0.26
TXN 161021P00045000 P 10/21/16 45.0 0.42 0.44
TXN 161021P00050000 P 10/21/16 50.0 0.79 0.83
TXN 161021P00052500 P 10/21/16 52.5 1.14 1.25
TXN 161021P00055000 P 10/21/16 55.0 1.65 1.78
TXN 161021P00057500 P 10/21/16 57.5 2.38 2.49
TXN 161021P00060000 P 10/21/16 60.0 3.35 3.55
TXN 161021P00062500 P 10/21/16 62.5 4.65 5.00
TXN 161021P00065000 P 10/21/16 65.0 6.30 6.65
TXN 161021P00067500 P 10/21/16 67.5 8.15 9.65
TXN 161021P00070000 P 10/21/16 70.0 9.65 11.70
TXN 161021P00075000 P 10/21/16 75.0 13.65 17.60
TXN 170120C00023000 C 01/20/17 23.0 34.95 38.70
TXN 170120C00025000 C 01/20/17 25.0 32.95 36.75
TXN 170120C00030000 C 01/20/17 30.0 28.00 30.95
TXN 170120C00033000 C 01/20/17 33.0 25.05 28.00
TXN 170120C00035000 C 01/20/17 35.0 23.05 26.05
TXN 170120C00038000 C 01/20/17 38.0 20.10 23.10
TXN 170120C00040000 C 01/20/17 40.0 18.90 21.00
TXN 170120C00043000 C 01/20/17 43.0 16.20 17.75
TXN 170120C00045000 C 01/20/17 45.0 14.35 15.80
TXN 170120C00047000 C 01/20/17 47.0 12.55 13.95
TXN 170120C00050000 C 01/20/17 50.0 10.00 11.35
TXN 170120C00052500 C 01/20/17 52.5 9.05 9.30
TXN 170120C00055000 C 01/20/17 55.0 7.20 7.45
TXN 170120C00057500 C 01/20/17 57.5 5.55 5.70
TXN 170120C00060000 C 01/20/17 60.0 4.15 4.25
TXN 170120C00062500 C 01/20/17 62.5 2.93 3.05
TXN 170120C00065000 C 01/20/17 65.0 1.99 2.10
TXN 170120C00067500 C 01/20/17 67.5 1.29 1.39
TXN 170120C00070000 C 01/20/17 70.0 0.80 0.88
TXN 170120C00075000 C 01/20/17 75.0 0.25 0.33
TXN 170120C00080000 C 01/20/17 80.0 0.06 0.12
TXN 170120C00085000 C 01/20/17 85.0 0.00 0.05
TXN 170120P00023000 P 01/20/17 23.0 0.07 0.13
TXN 170120P00025000 P 01/20/17 25.0 0.10 0.13
TXN 170120P00030000 P 01/20/17 30.0 0.17 0.22
TXN 170120P00033000 P 01/20/17 33.0 0.25 0.29
TXN 170120P00035000 P 01/20/17 35.0 0.30 0.35
TXN 170120P00038000 P 01/20/17 38.0 0.41 0.46
TXN 170120P00040000 P 01/20/17 40.0 0.50 0.55
TXN 170120P00043000 P 01/20/17 43.0 0.70 0.74
TXN 170120P00045000 P 01/20/17 45.0 0.88 0.94
TXN 170120P00047000 P 01/20/17 47.0 1.09 1.16
TXN 170120P00050000 P 01/20/17 50.0 1.54 1.59
TXN 170120P00052500 P 01/20/17 52.5 2.06 2.12
TXN 170120P00055000 P 01/20/17 55.0 2.68 2.76
TXN 170120P00057500 P 01/20/17 57.5 3.55 3.75
TXN 170120P00060000 P 01/20/17 60.0 4.60 4.70
TXN 170120P00062500 P 01/20/17 62.5 5.90 6.05
TXN 170120P00065000 P 01/20/17 65.0 7.45 7.80
TXN 170120P00067500 P 01/20/17 67.5 9.25 9.45
TXN 170120P00070000 P 01/20/17 70.0 11.15 11.85
TXN 170120P00075000 P 01/20/17 75.0 15.35 17.05
TXN 170120P00080000 P 01/20/17 80.0 19.70 22.75
TXN 170120P00085000 P 01/20/17 85.0 23.75 27.80
TXN 180119C00025000 C 01/19/18 25.0 32.70 37.50
TXN 180119C00028000 C 01/19/18 28.0 29.70 34.50
TXN 180119C00030000 C 01/19/18 30.0 27.70 32.50
TXN 180119C00033000 C 01/19/18 33.0 24.70 29.50
TXN 180119C00035000 C 01/19/18 35.0 22.90 27.50
TXN 180119C00038000 C 01/19/18 38.0 20.15 25.00
TXN 180119C00040000 C 01/19/18 40.0 18.30 22.50
TXN 180119C00043000 C 01/19/18 43.0 16.45 18.50
TXN 180119C00045000 C 01/19/18 45.0 14.85 16.80
TXN 180119C00047000 C 01/19/18 47.0 14.25 15.20
TXN 180119C00050000 C 01/19/18 50.0 12.10 13.00
TXN 180119C00052500 C 01/19/18 52.5 10.35 11.30
TXN 180119C00055000 C 01/19/18 55.0 8.70 9.65
TXN 180119C00057500 C 01/19/18 57.5 7.45 8.25
TXN 180119C00060000 C 01/19/18 60.0 6.45 6.95
TXN 180119C00062500 C 01/19/18 62.5 4.85 5.80
TXN 180119C00065000 C 01/19/18 65.0 4.40 4.75
TXN 180119C00067500 C 01/19/18 67.5 3.55 3.90
TXN 180119C00070000 C 01/19/18 70.0 2.62 3.15
TXN 180119C00075000 C 01/19/18 75.0 1.75 2.00
TXN 180119C00080000 C 01/19/18 80.0 0.83 1.25
TXN 180119C00085000 C 01/19/18 85.0 0.28 0.77
TXN 180119P00025000 P 01/19/18 25.0 0.44 0.52
TXN 180119P00028000 P 01/19/18 28.0 0.60 0.70
TXN 180119P00030000 P 01/19/18 30.0 0.71 0.81
TXN 180119P00033000 P 01/19/18 33.0 0.94 1.00
TXN 180119P00035000 P 01/19/18 35.0 1.12 1.22
TXN 180119P00038000 P 01/19/18 38.0 1.47 1.57
TXN 180119P00040000 P 01/19/18 40.0 1.74 1.84
TXN 180119P00043000 P 01/19/18 43.0 2.25 2.40
TXN 180119P00045000 P 01/19/18 45.0 2.66 3.05
TXN 180119P00047000 P 01/19/18 47.0 3.10 3.30
TXN 180119P00050000 P 01/19/18 50.0 3.95 4.25
TXN 180119P00052500 P 01/19/18 52.5 4.75 5.30
TXN 180119P00055000 P 01/19/18 55.0 5.70 6.00
TXN 180119P00057500 P 01/19/18 57.5 6.75 7.25
TXN 180119P00060000 P 01/19/18 60.0 7.95 8.55
TXN 180119P00062500 P 01/19/18 62.5 9.30 9.90
TXN 180119P00065000 P 01/19/18 65.0 10.75 11.40
TXN 180119P00067500 P 01/19/18 67.5 12.35 13.00
TXN 180119P00070000 P 01/19/18 70.0 14.10 14.75
TXN 180119P00075000 P 01/19/18 75.0 17.90 19.10
TXN 180119P00080000 P 01/19/18 80.0 21.90 24.80
TXN 180119P00085000 P 01/19/18 85.0 26.20 29.40

OPRA data is delayed 15 minutes.