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 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 141031C00030000 C 10/31/14 30.0 15.75 19.20
TXN 141031C00031000 C 10/31/14 31.0 14.05 16.80
TXN 141031C00032000 C 10/31/14 32.0 13.20 17.05
TXN 141031C00033000 C 10/31/14 33.0 12.05 14.80
TXN 141031C00034000 C 10/31/14 34.0 11.20 15.20
TXN 141031C00035000 C 10/31/14 35.0 10.20 14.20
TXN 141031C00036000 C 10/31/14 36.0 9.05 13.25
TXN 141031C00037000 C 10/31/14 37.0 8.10 10.80
TXN 141031C00038000 C 10/31/14 38.0 7.80 9.80
TXN 141031C00039000 C 10/31/14 39.0 6.05 10.45
TXN 141031C00040000 C 10/31/14 40.0 6.80 7.85
TXN 141031C00040500 C 10/31/14 40.5 6.30 7.40
TXN 141031C00041000 C 10/31/14 41.0 5.80 6.90
TXN 141031C00041500 C 10/31/14 41.5 4.75 6.35
TXN 141031C00042000 C 10/31/14 42.0 4.80 5.65
TXN 141031C00042500 C 10/31/14 42.5 4.30 5.25
TXN 141031C00043000 C 10/31/14 43.0 3.85 4.85
TXN 141031C00043500 C 10/31/14 43.5 3.20 4.15
TXN 141031C00044000 C 10/31/14 44.0 2.90 3.70
TXN 141031C00044500 C 10/31/14 44.5 2.40 3.15
TXN 141031C00045000 C 10/31/14 45.0 1.87 2.63
TXN 141031C00045500 C 10/31/14 45.5 1.45 2.32
TXN 141031C00046000 C 10/31/14 46.0 0.87 1.65
TXN 141031C00046500 C 10/31/14 46.5 0.77 1.18
TXN 141031C00047000 C 10/31/14 47.0 0.67 0.77
TXN 141031C00047500 C 10/31/14 47.5 0.36 0.40
TXN 141031C00048000 C 10/31/14 48.0 0.13 0.19
TXN 141031C00048500 C 10/31/14 48.5 0.00 0.09
TXN 141031C00049000 C 10/31/14 49.0 0.00 0.05
TXN 141031C00049500 C 10/31/14 49.5 0.00 0.05
TXN 141031C00050000 C 10/31/14 50.0 0.00 0.02
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 0.05
TXN 141031C00056500 C 10/31/14 56.5 0.00 0.05
TXN 141031C00060000 C 10/31/14 60.0 0.00 0.11
TXN 141031C00065000 C 10/31/14 65.0 0.00 0.07
TXN 141031C00070000 C 10/31/14 70.0 0.00 0.07
TXN 141031P00030000 P 10/31/14 30.0 0.00 0.11
TXN 141031P00031000 P 10/31/14 31.0 0.00 0.07
TXN 141031P00032000 P 10/31/14 32.0 0.00 0.07
TXN 141031P00033000 P 10/31/14 33.0 0.00 0.12
TXN 141031P00034000 P 10/31/14 34.0 0.00 0.07
TXN 141031P00035000 P 10/31/14 35.0 0.00 0.07
TXN 141031P00036000 P 10/31/14 36.0 0.00 0.07
TXN 141031P00037000 P 10/31/14 37.0 0.00 0.07
TXN 141031P00038000 P 10/31/14 38.0 0.00 0.07
TXN 141031P00039000 P 10/31/14 39.0 0.00 0.13
TXN 141031P00040000 P 10/31/14 40.0 0.00 0.14
TXN 141031P00040500 P 10/31/14 40.5 0.00 0.08
TXN 141031P00041000 P 10/31/14 41.0 0.00 0.13
TXN 141031P00041500 P 10/31/14 41.5 0.00 0.14
TXN 141031P00042000 P 10/31/14 42.0 0.00 0.05
TXN 141031P00042500 P 10/31/14 42.5 0.00 0.14
TXN 141031P00043000 P 10/31/14 43.0 0.00 0.11
TXN 141031P00043500 P 10/31/14 43.5 0.00 0.14
TXN 141031P00044000 P 10/31/14 44.0 0.00 0.14
TXN 141031P00044500 P 10/31/14 44.5 0.00 0.09
TXN 141031P00045000 P 10/31/14 45.0 0.00 0.05
TXN 141031P00045500 P 10/31/14 45.5 0.00 0.10
TXN 141031P00046000 P 10/31/14 46.0 0.05 0.14
TXN 141031P00046500 P 10/31/14 46.5 0.06 0.12
TXN 141031P00047000 P 10/31/14 47.0 0.20 0.21
TXN 141031P00047500 P 10/31/14 47.5 0.31 0.37
TXN 141031P00048000 P 10/31/14 48.0 0.56 1.03
TXN 141031P00048500 P 10/31/14 48.5 0.95 1.40
TXN 141031P00049000 P 10/31/14 49.0 0.80 2.30
TXN 141031P00049500 P 10/31/14 49.5 1.25 2.76
TXN 141031P00050000 P 10/31/14 50.0 2.34 3.20
TXN 141031P00050500 P 10/31/14 50.5 2.68 4.15
TXN 141031P00051000 P 10/31/14 51.0 3.15 5.90
TXN 141031P00051500 P 10/31/14 51.5 3.50 6.40
TXN 141031P00052000 P 10/31/14 52.0 4.15 6.90
TXN 141031P00052500 P 10/31/14 52.5 4.60 5.55
TXN 141031P00053000 P 10/31/14 53.0 5.15 7.90
TXN 141031P00053500 P 10/31/14 53.5 5.35 8.45
TXN 141031P00054000 P 10/31/14 54.0 5.05 8.95
TXN 141031P00054500 P 10/31/14 54.5 6.35 9.30
TXN 141031P00055000 P 10/31/14 55.0 6.15 9.35
TXN 141031P00055500 P 10/31/14 55.5 7.20 9.60
TXN 141031P00056000 P 10/31/14 56.0 6.75 9.95
TXN 141031P00056500 P 10/31/14 56.5 7.40 11.35
TXN 141031P00060000 P 10/31/14 60.0 10.55 14.95
TXN 141031P00065000 P 10/31/14 65.0 15.80 18.95
TXN 141031P00070000 P 10/31/14 70.0 20.60 24.95
TXN 141107C00030000 C 11/07/14 30.0 15.15 19.25
TXN 141107C00031000 C 11/07/14 31.0 14.20 18.35
TXN 141107C00032000 C 11/07/14 32.0 13.05 17.40
TXN 141107C00033000 C 11/07/14 33.0 12.15 16.50
TXN 141107C00034000 C 11/07/14 34.0 11.95 15.15
TXN 141107C00035000 C 11/07/14 35.0 10.95 14.25
TXN 141107C00036000 C 11/07/14 36.0 9.95 13.15
TXN 141107C00037000 C 11/07/14 37.0 8.95 12.25
TXN 141107C00038000 C 11/07/14 38.0 7.95 11.15
TXN 141107C00039000 C 11/07/14 39.0 7.40 8.90
TXN 141107C00040000 C 11/07/14 40.0 6.25 8.10
TXN 141107C00040500 C 11/07/14 40.5 5.85 7.25
TXN 141107C00041000 C 11/07/14 41.0 5.35 6.75
TXN 141107C00041500 C 11/07/14 41.5 5.05 6.25
TXN 141107C00042000 C 11/07/14 42.0 4.45 5.75
TXN 141107C00042500 C 11/07/14 42.5 4.45 5.25
TXN 141107C00043000 C 11/07/14 43.0 3.75 4.75
TXN 141107C00043500 C 11/07/14 43.5 3.25 4.25
TXN 141107C00044000 C 11/07/14 44.0 3.00 3.75
TXN 141107C00044500 C 11/07/14 44.5 2.06 3.30
TXN 141107C00045000 C 11/07/14 45.0 1.85 2.76
TXN 141107C00045500 C 11/07/14 45.5 1.90 2.33
TXN 141107C00046000 C 11/07/14 46.0 1.66 1.88
TXN 141107C00046500 C 11/07/14 46.5 1.36 1.49
TXN 141107C00047000 C 11/07/14 47.0 1.01 1.09
TXN 141107C00047500 C 11/07/14 47.5 0.70 0.77
TXN 141107C00048000 C 11/07/14 48.0 0.47 0.52
TXN 141107C00048500 C 11/07/14 48.5 0.29 0.32
TXN 141107C00049000 C 11/07/14 49.0 0.13 0.19
TXN 141107C00049500 C 11/07/14 49.5 0.04 0.15
TXN 141107C00050000 C 11/07/14 50.0 0.02 0.10
TXN 141107C00050500 C 11/07/14 50.5 0.00 0.14
TXN 141107C00051000 C 11/07/14 51.0 0.00 0.11
TXN 141107C00051500 C 11/07/14 51.5 0.00 0.11
TXN 141107C00052000 C 11/07/14 52.0 0.00 0.10
TXN 141107C00052500 C 11/07/14 52.5 0.00 0.10
TXN 141107C00053000 C 11/07/14 53.0 0.00 0.10
TXN 141107C00053500 C 11/07/14 53.5 0.00 0.11
TXN 141107C00054000 C 11/07/14 54.0 0.00 0.11
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 0.11
TXN 141107C00056000 C 11/07/14 56.0 0.00 0.14
TXN 141107C00056500 C 11/07/14 56.5 0.00 0.14
TXN 141107C00057000 C 11/07/14 57.0 0.00 0.13
TXN 141107C00057500 C 11/07/14 57.5 0.00 0.13
TXN 141107C00060000 C 11/07/14 60.0 0.00 0.13
TXN 141107C00065000 C 11/07/14 65.0 0.00 0.13
TXN 141107C00070000 C 11/07/14 70.0 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 0.14
TXN 141107P00037000 P 11/07/14 37.0 0.00 0.14
TXN 141107P00038000 P 11/07/14 38.0 0.00 0.14
TXN 141107P00039000 P 11/07/14 39.0 0.00 0.11
TXN 141107P00040000 P 11/07/14 40.0 0.00 0.14
TXN 141107P00040500 P 11/07/14 40.5 0.00 0.15
TXN 141107P00041000 P 11/07/14 41.0 0.00 0.14
TXN 141107P00041500 P 11/07/14 41.5 0.00 0.14
TXN 141107P00042000 P 11/07/14 42.0 0.00 0.14
TXN 141107P00042500 P 11/07/14 42.5 0.00 0.16
TXN 141107P00043000 P 11/07/14 43.0 0.00 0.15
TXN 141107P00043500 P 11/07/14 43.5 0.00 0.15
TXN 141107P00044000 P 11/07/14 44.0 0.00 0.14
TXN 141107P00044500 P 11/07/14 44.5 0.03 0.17
TXN 141107P00045000 P 11/07/14 45.0 0.13 0.19
TXN 141107P00045500 P 11/07/14 45.5 0.18 0.24
TXN 141107P00046000 P 11/07/14 46.0 0.25 0.29
TXN 141107P00046500 P 11/07/14 46.5 0.37 0.42
TXN 141107P00047000 P 11/07/14 47.0 0.51 0.54
TXN 141107P00047500 P 11/07/14 47.5 0.67 0.74
TXN 141107P00048000 P 11/07/14 48.0 0.94 1.00
TXN 141107P00048500 P 11/07/14 48.5 1.23 1.32
TXN 141107P00049000 P 11/07/14 49.0 1.58 1.96
TXN 141107P00049500 P 11/07/14 49.5 1.94 2.48
TXN 141107P00050000 P 11/07/14 50.0 2.46 2.90
TXN 141107P00050500 P 11/07/14 50.5 2.94 3.40
TXN 141107P00051000 P 11/07/14 51.0 3.30 3.90
TXN 141107P00051500 P 11/07/14 51.5 3.75 5.30
TXN 141107P00052000 P 11/07/14 52.0 4.20 5.80
TXN 141107P00052500 P 11/07/14 52.5 4.30 6.35
TXN 141107P00053000 P 11/07/14 53.0 5.05 6.85
TXN 141107P00053500 P 11/07/14 53.5 4.45 8.30
TXN 141107P00054000 P 11/07/14 54.0 5.60 8.35
TXN 141107P00054500 P 11/07/14 54.5 5.50 8.90
TXN 141107P00055000 P 11/07/14 55.0 7.05 9.75
TXN 141107P00055500 P 11/07/14 55.5 6.65 9.50
TXN 141107P00056000 P 11/07/14 56.0 7.10 9.95
TXN 141107P00056500 P 11/07/14 56.5 7.15 10.45
TXN 141107P00057000 P 11/07/14 57.0 7.85 11.00
TXN 141107P00057500 P 11/07/14 57.5 8.35 11.50
TXN 141107P00060000 P 11/07/14 60.0 10.80 14.05
TXN 141107P00065000 P 11/07/14 65.0 15.45 19.90
TXN 141107P00070000 P 11/07/14 70.0 20.60 24.85
TXN 141114C00030000 C 11/14/14 30.0 15.40 19.25
TXN 141114C00031000 C 11/14/14 31.0 14.20 18.40
TXN 141114C00032000 C 11/14/14 32.0 13.10 17.45
TXN 141114C00033000 C 11/14/14 33.0 12.95 16.15
TXN 141114C00034000 C 11/14/14 34.0 11.95 15.15
TXN 141114C00035000 C 11/14/14 35.0 10.95 14.15
TXN 141114C00036000 C 11/14/14 36.0 9.95 13.25
TXN 141114C00037000 C 11/14/14 37.0 9.15 10.95
TXN 141114C00038000 C 11/14/14 38.0 8.90 9.75
TXN 141114C00039000 C 11/14/14 39.0 7.85 8.70
TXN 141114C00039500 C 11/14/14 39.5 7.35 8.25
TXN 141114C00040000 C 11/14/14 40.0 6.90 7.75
TXN 141114C00040500 C 11/14/14 40.5 6.30 7.15
TXN 141114C00041000 C 11/14/14 41.0 5.85 6.75
TXN 141114C00041500 C 11/14/14 41.5 5.45 6.30
TXN 141114C00042000 C 11/14/14 42.0 4.90 5.70
TXN 141114C00042500 C 11/14/14 42.5 4.45 5.20
TXN 141114C00043000 C 11/14/14 43.0 4.00 4.85
TXN 141114C00043500 C 11/14/14 43.5 3.50 4.35
TXN 141114C00044000 C 11/14/14 44.0 3.10 3.85
TXN 141114C00044500 C 11/14/14 44.5 2.64 3.30
TXN 141114C00045000 C 11/14/14 45.0 2.22 2.83
TXN 141114C00045500 C 11/14/14 45.5 1.88 2.41
TXN 141114C00046000 C 11/14/14 46.0 1.89 2.02
TXN 141114C00046500 C 11/14/14 46.5 1.21 1.65
TXN 141114C00047000 C 11/14/14 47.0 0.92 1.29
TXN 141114C00047500 C 11/14/14 47.5 0.80 0.97
TXN 141114C00048000 C 11/14/14 48.0 0.67 0.69
TXN 141114C00048500 C 11/14/14 48.5 0.45 0.49
TXN 141114C00049000 C 11/14/14 49.0 0.29 0.33
TXN 141114C00049500 C 11/14/14 49.5 0.04 0.27
TXN 141114C00050000 C 11/14/14 50.0 0.05 0.32
TXN 141114C00050500 C 11/14/14 50.5 0.03 0.16
TXN 141114C00051000 C 11/14/14 51.0 0.00 0.14
TXN 141114C00051500 C 11/14/14 51.5 0.00 0.13
TXN 141114C00052000 C 11/14/14 52.0 0.00 0.12
TXN 141114C00052500 C 11/14/14 52.5 0.00 0.10
TXN 141114C00053000 C 11/14/14 53.0 0.00 0.11
TXN 141114C00053500 C 11/14/14 53.5 0.00 0.10
TXN 141114C00054000 C 11/14/14 54.0 0.00 0.10
TXN 141114C00054500 C 11/14/14 54.5 0.00 0.10
TXN 141114C00055000 C 11/14/14 55.0 0.00 0.11
TXN 141114C00055500 C 11/14/14 55.5 0.00 0.10
TXN 141114C00056000 C 11/14/14 56.0 0.00 0.10
TXN 141114C00056500 C 11/14/14 56.5 0.00 0.10
TXN 141114C00057000 C 11/14/14 57.0 0.00 0.14
TXN 141114C00057500 C 11/14/14 57.5 0.00 0.14
TXN 141114P00030000 P 11/14/14 30.0 0.00 0.14
TXN 141114P00031000 P 11/14/14 31.0 0.00 0.14
TXN 141114P00032000 P 11/14/14 32.0 0.00 0.14
TXN 141114P00033000 P 11/14/14 33.0 0.00 0.14
TXN 141114P00034000 P 11/14/14 34.0 0.00 0.14
TXN 141114P00035000 P 11/14/14 35.0 0.00 0.14
TXN 141114P00036000 P 11/14/14 36.0 0.00 0.14
TXN 141114P00037000 P 11/14/14 37.0 0.00 0.14
TXN 141114P00038000 P 11/14/14 38.0 0.00 0.14
TXN 141114P00039000 P 11/14/14 39.0 0.00 0.14
TXN 141114P00039500 P 11/14/14 39.5 0.00 0.14
TXN 141114P00040000 P 11/14/14 40.0 0.00 0.14
TXN 141114P00040500 P 11/14/14 40.5 0.00 0.15
TXN 141114P00041000 P 11/14/14 41.0 0.00 0.14
TXN 141114P00041500 P 11/14/14 41.5 0.00 0.21
TXN 141114P00042000 P 11/14/14 42.0 0.01 0.14
TXN 141114P00042500 P 11/14/14 42.5 0.01 0.13
TXN 141114P00043000 P 11/14/14 43.0 0.03 0.15
TXN 141114P00043500 P 11/14/14 43.5 0.05 0.19
TXN 141114P00044000 P 11/14/14 44.0 0.14 0.19
TXN 141114P00044500 P 11/14/14 44.5 0.08 0.28
TXN 141114P00045000 P 11/14/14 45.0 0.21 0.30
TXN 141114P00045500 P 11/14/14 45.5 0.29 0.34
TXN 141114P00046000 P 11/14/14 46.0 0.38 0.43
TXN 141114P00046500 P 11/14/14 46.5 0.48 0.56
TXN 141114P00047000 P 11/14/14 47.0 0.64 0.72
TXN 141114P00047500 P 11/14/14 47.5 0.86 0.92
TXN 141114P00048000 P 11/14/14 48.0 1.08 1.17
TXN 141114P00048500 P 11/14/14 48.5 1.38 1.47
TXN 141114P00049000 P 11/14/14 49.0 1.73 2.05
TXN 141114P00049500 P 11/14/14 49.5 2.07 2.63
TXN 141114P00050000 P 11/14/14 50.0 2.49 3.65
TXN 141114P00050500 P 11/14/14 50.5 2.93 3.70
TXN 141114P00051000 P 11/14/14 51.0 3.30 4.60
TXN 141114P00051500 P 11/14/14 51.5 3.80 4.85
TXN 141114P00052000 P 11/14/14 52.0 4.30 5.65
TXN 141114P00052500 P 11/14/14 52.5 4.80 5.85
TXN 141114P00053000 P 11/14/14 53.0 5.30 6.25
TXN 141114P00053500 P 11/14/14 53.5 5.65 8.15
TXN 141114P00054000 P 11/14/14 54.0 5.90 8.55
TXN 141114P00054500 P 11/14/14 54.5 5.65 8.40
TXN 141114P00055000 P 11/14/14 55.0 6.15 9.45
TXN 141114P00055500 P 11/14/14 55.5 7.55 8.95
TXN 141114P00056000 P 11/14/14 56.0 7.95 9.90
TXN 141114P00056500 P 11/14/14 56.5 7.70 10.45
TXN 141114P00057000 P 11/14/14 57.0 7.85 11.20
TXN 141114P00057500 P 11/14/14 57.5 8.35 11.70
TXN 141122C00026000 C 11/22/14 26.0 19.35 23.25
TXN 141122C00027000 C 11/22/14 27.0 18.15 22.35
TXN 141122C00028000 C 11/22/14 28.0 17.05 21.50
TXN 141122C00029000 C 11/22/14 29.0 16.20 20.45
TXN 141122C00030000 C 11/22/14 30.0 15.10 19.15
TXN 141122C00031000 C 11/22/14 31.0 14.05 18.50
TXN 141122C00032000 C 11/22/14 32.0 13.15 17.50
TXN 141122C00033000 C 11/22/14 33.0 12.20 16.50
TXN 141122C00034000 C 11/22/14 34.0 11.05 15.50
TXN 141122C00035000 C 11/22/14 35.0 11.00 14.15
TXN 141122C00035500 C 11/22/14 35.5 11.20 12.25
TXN 141122C00036000 C 11/22/14 36.0 9.10 13.20
TXN 141122C00036500 C 11/22/14 36.5 10.40 11.50
TXN 141122C00037000 C 11/22/14 37.0 9.70 11.00
TXN 141122C00037500 C 11/22/14 37.5 9.40 10.35
TXN 141122C00038000 C 11/22/14 38.0 8.90 9.75
TXN 141122C00038500 C 11/22/14 38.5 8.30 9.30
TXN 141122C00039000 C 11/22/14 39.0 7.95 8.75
TXN 141122C00039500 C 11/22/14 39.5 7.45 8.25
TXN 141122C00040000 C 11/22/14 40.0 6.80 7.85
TXN 141122C00040500 C 11/22/14 40.5 6.35 7.25
TXN 141122C00041000 C 11/22/14 41.0 5.55 6.80
TXN 141122C00041500 C 11/22/14 41.5 5.45 6.30
TXN 141122C00042000 C 11/22/14 42.0 4.65 5.85
TXN 141122C00042500 C 11/22/14 42.5 4.35 5.30
TXN 141122C00043000 C 11/22/14 43.0 3.90 4.85
TXN 141122C00043500 C 11/22/14 43.5 3.45 4.30
TXN 141122C00044000 C 11/22/14 44.0 3.30 3.85
TXN 141122C00044500 C 11/22/14 44.5 2.98 3.40
TXN 141122C00045000 C 11/22/14 45.0 2.81 2.94
TXN 141122C00045500 C 11/22/14 45.5 2.40 2.55
TXN 141122C00046000 C 11/22/14 46.0 2.02 2.14
TXN 141122C00046500 C 11/22/14 46.5 1.48 1.78
TXN 141122C00047000 C 11/22/14 47.0 1.20 1.43
TXN 141122C00047500 C 11/22/14 47.5 0.96 1.14
TXN 141122C00048000 C 11/22/14 48.0 0.80 0.86
TXN 141122C00048500 C 11/22/14 48.5 0.59 0.64
TXN 141122C00049000 C 11/22/14 49.0 0.43 0.45
TXN 141122C00049500 C 11/22/14 49.5 0.27 0.33
TXN 141122C00050000 C 11/22/14 50.0 0.11 0.23
TXN 141122C00050500 C 11/22/14 50.5 0.07 0.16
TXN 141122C00051000 C 11/22/14 51.0 0.04 0.13
TXN 141122C00051500 C 11/22/14 51.5 0.02 0.10
TXN 141122C00052000 C 11/22/14 52.0 0.01 0.08
TXN 141122C00052500 C 11/22/14 52.5 0.00 0.06
TXN 141122C00053000 C 11/22/14 53.0 0.00 0.05
TXN 141122C00053500 C 11/22/14 53.5 0.00 0.04
TXN 141122C00054000 C 11/22/14 54.0 0.00 0.04
TXN 141122C00054500 C 11/22/14 54.5 0.00 0.04
TXN 141122C00055000 C 11/22/14 55.0 0.00 0.04
TXN 141122C00055500 C 11/22/14 55.5 0.00 0.04
TXN 141122C00056000 C 11/22/14 56.0 0.00 0.04
TXN 141122C00056500 C 11/22/14 56.5 0.00 0.04
TXN 141122C00057000 C 11/22/14 57.0 0.00 0.04
TXN 141122C00057500 C 11/22/14 57.5 0.00 0.04
TXN 141122C00060000 C 11/22/14 60.0 0.00 0.03
TXN 141122C00065000 C 11/22/14 65.0 0.00 0.03
TXN 141122C00070000 C 11/22/14 70.0 0.00 0.03
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 0.03
TXN 141122P00031000 P 11/22/14 31.0 0.00 0.04
TXN 141122P00032000 P 11/22/14 32.0 0.00 0.04
TXN 141122P00033000 P 11/22/14 33.0 0.00 0.04
TXN 141122P00034000 P 11/22/14 34.0 0.00 0.05
TXN 141122P00035000 P 11/22/14 35.0 0.00 0.05
TXN 141122P00035500 P 11/22/14 35.5 0.00 0.05
TXN 141122P00036000 P 11/22/14 36.0 0.00 0.06
TXN 141122P00036500 P 11/22/14 36.5 0.00 0.08
TXN 141122P00037000 P 11/22/14 37.0 0.00 0.07
TXN 141122P00037500 P 11/22/14 37.5 0.00 0.08
TXN 141122P00038000 P 11/22/14 38.0 0.00 0.09
TXN 141122P00038500 P 11/22/14 38.5 0.00 0.09
TXN 141122P00039000 P 11/22/14 39.0 0.00 0.10
TXN 141122P00039500 P 11/22/14 39.5 0.00 0.10
TXN 141122P00040000 P 11/22/14 40.0 0.01 0.10
TXN 141122P00040500 P 11/22/14 40.5 0.01 0.10
TXN 141122P00041000 P 11/22/14 41.0 0.02 0.11
TXN 141122P00041500 P 11/22/14 41.5 0.05 0.12
TXN 141122P00042000 P 11/22/14 42.0 0.06 0.14
TXN 141122P00042500 P 11/22/14 42.5 0.09 0.19
TXN 141122P00043000 P 11/22/14 43.0 0.11 0.22
TXN 141122P00043500 P 11/22/14 43.5 0.15 0.25
TXN 141122P00044000 P 11/22/14 44.0 0.22 0.25
TXN 141122P00044500 P 11/22/14 44.5 0.27 0.32
TXN 141122P00045000 P 11/22/14 45.0 0.33 0.38
TXN 141122P00045500 P 11/22/14 45.5 0.42 0.46
TXN 141122P00046000 P 11/22/14 46.0 0.54 0.56
TXN 141122P00046500 P 11/22/14 46.5 0.68 0.70
TXN 141122P00047000 P 11/22/14 47.0 0.84 0.88
TXN 141122P00047500 P 11/22/14 47.5 1.04 1.08
TXN 141122P00048000 P 11/22/14 48.0 1.28 1.33
TXN 141122P00048500 P 11/22/14 48.5 1.53 1.61
TXN 141122P00049000 P 11/22/14 49.0 1.86 2.00
TXN 141122P00049500 P 11/22/14 49.5 2.21 2.68
TXN 141122P00050000 P 11/22/14 50.0 2.60 3.30
TXN 141122P00050500 P 11/22/14 50.5 3.05 3.85
TXN 141122P00051000 P 11/22/14 51.0 3.35 4.25
TXN 141122P00051500 P 11/22/14 51.5 3.80 5.05
TXN 141122P00052000 P 11/22/14 52.0 4.30 5.55
TXN 141122P00052500 P 11/22/14 52.5 4.80 6.05
TXN 141122P00053000 P 11/22/14 53.0 5.25 6.15
TXN 141122P00053500 P 11/22/14 53.5 5.75 6.65
TXN 141122P00054000 P 11/22/14 54.0 6.25 7.60
TXN 141122P00054500 P 11/22/14 54.5 6.65 7.80
TXN 141122P00055000 P 11/22/14 55.0 7.10 8.45
TXN 141122P00055500 P 11/22/14 55.5 7.65 8.80
TXN 141122P00056000 P 11/22/14 56.0 6.80 10.85
TXN 141122P00056500 P 11/22/14 56.5 7.35 11.15
TXN 141122P00057000 P 11/22/14 57.0 7.80 11.30
TXN 141122P00057500 P 11/22/14 57.5 8.30 12.45
TXN 141122P00060000 P 11/22/14 60.0 10.60 13.90
TXN 141122P00065000 P 11/22/14 65.0 15.70 19.90
TXN 141122P00070000 P 11/22/14 70.0 20.70 23.90
TXN 141128C00030000 C 11/28/14 30.0 15.20 19.45
TXN 141128C00031000 C 11/28/14 31.0 14.40 18.25
TXN 141128C00032000 C 11/28/14 32.0 13.20 17.45
TXN 141128C00033000 C 11/28/14 33.0 12.45 16.45
TXN 141128C00034000 C 11/28/14 34.0 11.40 15.20
TXN 141128C00035000 C 11/28/14 35.0 11.90 13.00
TXN 141128C00036000 C 11/28/14 36.0 10.90 12.30
TXN 141128C00037000 C 11/28/14 37.0 9.80 10.90
TXN 141128C00038000 C 11/28/14 38.0 8.95 9.75
TXN 141128C00039000 C 11/28/14 39.0 7.45 8.80
TXN 141128C00039500 C 11/28/14 39.5 7.40 8.25
TXN 141128C00040000 C 11/28/14 40.0 6.95 7.75
TXN 141128C00040500 C 11/28/14 40.5 6.40 7.30
TXN 141128C00041000 C 11/28/14 41.0 5.90 6.85
TXN 141128C00041500 C 11/28/14 41.5 5.10 6.40
TXN 141128C00042000 C 11/28/14 42.0 5.00 5.85
TXN 141128C00042500 C 11/28/14 42.5 4.15 5.40
TXN 141128C00043000 C 11/28/14 43.0 4.00 4.90
TXN 141128C00043500 C 11/28/14 43.5 3.30 4.40
TXN 141128C00044000 C 11/28/14 44.0 2.98 3.90
TXN 141128C00044500 C 11/28/14 44.5 3.10 3.45
TXN 141128C00045000 C 11/28/14 45.0 2.65 3.05
TXN 141128C00045500 C 11/28/14 45.5 2.26 2.62
TXN 141128C00046000 C 11/28/14 46.0 1.89 2.26
TXN 141128C00046500 C 11/28/14 46.5 1.54 1.86
TXN 141128C00047000 C 11/28/14 47.0 1.34 1.53
TXN 141128C00047500 C 11/28/14 47.5 1.12 1.23
TXN 141128C00048000 C 11/28/14 48.0 0.90 0.97
TXN 141128C00048500 C 11/28/14 48.5 0.62 0.74
TXN 141128C00049000 C 11/28/14 49.0 0.34 0.56
TXN 141128C00049500 C 11/28/14 49.5 0.33 0.39
TXN 141128C00050000 C 11/28/14 50.0 0.16 0.29
TXN 141128C00050500 C 11/28/14 50.5 0.10 0.22
TXN 141128C00051000 C 11/28/14 51.0 0.07 0.16
TXN 141128C00051500 C 11/28/14 51.5 0.04 0.12
TXN 141128C00052000 C 11/28/14 52.0 0.02 0.10
TXN 141128C00052500 C 11/28/14 52.5 0.01 0.08
TXN 141128C00053000 C 11/28/14 53.0 0.00 0.06
TXN 141128C00053500 C 11/28/14 53.5 0.00 0.05
TXN 141128C00054000 C 11/28/14 54.0 0.00 0.05
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 141128C00055500 C 11/28/14 55.5 0.00 0.04
TXN 141128C00056000 C 11/28/14 56.0 0.00 0.04
TXN 141128C00056500 C 11/28/14 56.5 0.00 0.04
TXN 141128C00057000 C 11/28/14 57.0 0.00 0.04
TXN 141128C00057500 C 11/28/14 57.5 0.00 0.04
TXN 141128P00030000 P 11/28/14 30.0 0.00 0.04
TXN 141128P00031000 P 11/28/14 31.0 0.00 0.04
TXN 141128P00032000 P 11/28/14 32.0 0.00 0.04
TXN 141128P00033000 P 11/28/14 33.0 0.00 0.05
TXN 141128P00034000 P 11/28/14 34.0 0.00 0.05
TXN 141128P00035000 P 11/28/14 35.0 0.00 0.06
TXN 141128P00036000 P 11/28/14 36.0 0.00 0.07
TXN 141128P00037000 P 11/28/14 37.0 0.00 0.08
TXN 141128P00038000 P 11/28/14 38.0 0.00 0.11
TXN 141128P00039000 P 11/28/14 39.0 0.00 0.12
TXN 141128P00039500 P 11/28/14 39.5 0.01 0.13
TXN 141128P00040000 P 11/28/14 40.0 0.02 0.13
TXN 141128P00040500 P 11/28/14 40.5 0.03 0.13
TXN 141128P00041000 P 11/28/14 41.0 0.04 0.14
TXN 141128P00041500 P 11/28/14 41.5 0.06 0.16
TXN 141128P00042000 P 11/28/14 42.0 0.08 0.19
TXN 141128P00042500 P 11/28/14 42.5 0.12 0.24
TXN 141128P00043000 P 11/28/14 43.0 0.16 0.26
TXN 141128P00043500 P 11/28/14 43.5 0.20 0.33
TXN 141128P00044000 P 11/28/14 44.0 0.25 0.39
TXN 141128P00044500 P 11/28/14 44.5 0.31 0.41
TXN 141128P00045000 P 11/28/14 45.0 0.38 0.43
TXN 141128P00045500 P 11/28/14 45.5 0.48 0.53
TXN 141128P00046000 P 11/28/14 46.0 0.61 0.65
TXN 141128P00046500 P 11/28/14 46.5 0.75 0.79
TXN 141128P00047000 P 11/28/14 47.0 0.89 0.98
TXN 141128P00047500 P 11/28/14 47.5 1.11 1.18
TXN 141128P00048000 P 11/28/14 48.0 1.35 1.43
TXN 141128P00048500 P 11/28/14 48.5 1.61 1.71
TXN 141128P00049000 P 11/28/14 49.0 1.93 2.02
TXN 141128P00049500 P 11/28/14 49.5 2.29 2.63
TXN 141128P00050000 P 11/28/14 50.0 2.67 3.15
TXN 141128P00050500 P 11/28/14 50.5 3.00 4.20
TXN 141128P00051000 P 11/28/14 51.0 3.40 4.70
TXN 141128P00051500 P 11/28/14 51.5 3.85 4.80
TXN 141128P00052000 P 11/28/14 52.0 4.35 5.25
TXN 141128P00052500 P 11/28/14 52.5 4.80 6.35
TXN 141128P00053000 P 11/28/14 53.0 5.30 6.20
TXN 141128P00053500 P 11/28/14 53.5 5.80 6.70
TXN 141128P00054000 P 11/28/14 54.0 6.30 7.45
TXN 141128P00054500 P 11/28/14 54.5 6.75 7.80
TXN 141128P00055000 P 11/28/14 55.0 6.25 8.95
TXN 141128P00055500 P 11/28/14 55.5 7.55 9.70
TXN 141128P00056000 P 11/28/14 56.0 6.85 10.85
TXN 141128P00056500 P 11/28/14 56.5 7.30 10.80
TXN 141128P00057000 P 11/28/14 57.0 7.70 11.90
TXN 141128P00057500 P 11/28/14 57.5 8.30 12.35
TXN 141205C00033000 C 12/05/14 33.0 12.20 16.15
TXN 141205C00034000 C 12/05/14 34.0 11.45 15.10
TXN 141205C00035000 C 12/05/14 35.0 10.65 13.75
TXN 141205C00036000 C 12/05/14 36.0 9.75 12.75
TXN 141205C00037000 C 12/05/14 37.0 9.80 11.05
TXN 141205C00038000 C 12/05/14 38.0 8.05 10.75
TXN 141205C00039000 C 12/05/14 39.0 7.75 8.80
TXN 141205C00040000 C 12/05/14 40.0 7.00 7.80
TXN 141205C00040500 C 12/05/14 40.5 6.45 7.35
TXN 141205C00041000 C 12/05/14 41.0 5.95 6.85
TXN 141205C00041500 C 12/05/14 41.5 5.10 6.40
TXN 141205C00042000 C 12/05/14 42.0 5.10 6.00
TXN 141205C00042500 C 12/05/14 42.5 4.15 5.45
TXN 141205C00043000 C 12/05/14 43.0 3.80 4.90
TXN 141205C00043500 C 12/05/14 43.5 3.35 4.40
TXN 141205C00044000 C 12/05/14 44.0 3.30 3.95
TXN 141205C00044500 C 12/05/14 44.5 3.15 3.55
TXN 141205C00045000 C 12/05/14 45.0 2.74 3.10
TXN 141205C00045500 C 12/05/14 45.5 2.35 2.73
TXN 141205C00046000 C 12/05/14 46.0 1.99 2.35
TXN 141205C00046500 C 12/05/14 46.5 1.65 1.99
TXN 141205C00047000 C 12/05/14 47.0 1.47 1.64
TXN 141205C00047500 C 12/05/14 47.5 1.26 1.35
TXN 141205C00048000 C 12/05/14 48.0 0.82 1.10
TXN 141205C00048500 C 12/05/14 48.5 0.61 0.88
TXN 141205C00049000 C 12/05/14 49.0 0.46 0.67
TXN 141205C00049500 C 12/05/14 49.5 0.35 0.51
TXN 141205C00050000 C 12/05/14 50.0 0.23 0.37
TXN 141205C00050500 C 12/05/14 50.5 0.17 0.28
TXN 141205C00051000 C 12/05/14 51.0 0.12 0.22
TXN 141205C00051500 C 12/05/14 51.5 0.08 0.16
TXN 141205C00052000 C 12/05/14 52.0 0.05 0.13
TXN 141205C00052500 C 12/05/14 52.5 0.03 0.10
TXN 141205C00053000 C 12/05/14 53.0 0.02 0.09
TXN 141205C00053500 C 12/05/14 53.5 0.01 0.07
TXN 141205C00054000 C 12/05/14 54.0 0.00 0.06
TXN 141205C00054500 C 12/05/14 54.5 0.00 0.05
TXN 141205C00055000 C 12/05/14 55.0 0.00 0.04
TXN 141205C00055500 C 12/05/14 55.5 0.00 0.04
TXN 141205C00056000 C 12/05/14 56.0 0.00 0.04
TXN 141205C00056500 C 12/05/14 56.5 0.00 0.04
TXN 141205C00057000 C 12/05/14 57.0 0.00 0.04
TXN 141205C00057500 C 12/05/14 57.5 0.00 0.04
TXN 141205P00033000 P 12/05/14 33.0 0.00 0.06
TXN 141205P00034000 P 12/05/14 34.0 0.00 0.06
TXN 141205P00035000 P 12/05/14 35.0 0.00 0.07
TXN 141205P00036000 P 12/05/14 36.0 0.00 0.09
TXN 141205P00037000 P 12/05/14 37.0 0.01 0.11
TXN 141205P00038000 P 12/05/14 38.0 0.01 0.13
TXN 141205P00039000 P 12/05/14 39.0 0.02 0.14
TXN 141205P00040000 P 12/05/14 40.0 0.04 0.15
TXN 141205P00040500 P 12/05/14 40.5 0.05 0.16
TXN 141205P00041000 P 12/05/14 41.0 0.08 0.20
TXN 141205P00041500 P 12/05/14 41.5 0.11 0.22
TXN 141205P00042000 P 12/05/14 42.0 0.15 0.26
TXN 141205P00042500 P 12/05/14 42.5 0.17 0.30
TXN 141205P00043000 P 12/05/14 43.0 0.22 0.35
TXN 141205P00043500 P 12/05/14 43.5 0.27 0.41
TXN 141205P00044000 P 12/05/14 44.0 0.33 0.48
TXN 141205P00044500 P 12/05/14 44.5 0.40 0.45
TXN 141205P00045000 P 12/05/14 45.0 0.48 0.54
TXN 141205P00045500 P 12/05/14 45.5 0.59 0.64
TXN 141205P00046000 P 12/05/14 46.0 0.72 0.76
TXN 141205P00046500 P 12/05/14 46.5 0.86 0.88
TXN 141205P00047000 P 12/05/14 47.0 1.06 1.11
TXN 141205P00047500 P 12/05/14 47.5 1.25 1.31
TXN 141205P00048000 P 12/05/14 48.0 1.47 1.53
TXN 141205P00048500 P 12/05/14 48.5 1.72 1.84
TXN 141205P00049000 P 12/05/14 49.0 2.05 2.14
TXN 141205P00049500 P 12/05/14 49.5 2.36 2.74
TXN 141205P00050000 P 12/05/14 50.0 2.72 3.20
TXN 141205P00050500 P 12/05/14 50.5 2.68 4.25
TXN 141205P00051000 P 12/05/14 51.0 3.00 4.30
TXN 141205P00051500 P 12/05/14 51.5 3.90 5.15
TXN 141205P00052000 P 12/05/14 52.0 4.35 5.30
TXN 141205P00052500 P 12/05/14 52.5 4.85 5.70
TXN 141205P00053000 P 12/05/14 53.0 5.30 6.25
TXN 141205P00053500 P 12/05/14 53.5 5.80 6.85
TXN 141205P00054000 P 12/05/14 54.0 6.25 7.20
TXN 141205P00054500 P 12/05/14 54.5 6.75 7.65
TXN 141205P00055000 P 12/05/14 55.0 7.25 8.15
TXN 141205P00055500 P 12/05/14 55.5 7.75 9.10
TXN 141205P00056000 P 12/05/14 56.0 7.40 9.90
TXN 141205P00056500 P 12/05/14 56.5 7.35 11.45
TXN 141205P00057000 P 12/05/14 57.0 7.85 11.95
TXN 141205P00057500 P 12/05/14 57.5 8.30 12.45
TXN 141212C00039000 C 12/12/14 39.0 6.75 9.70
TXN 141212C00040000 C 12/12/14 40.0 5.40 8.95
TXN 141212C00041000 C 12/12/14 41.0 4.75 7.00
TXN 141212C00041500 C 12/12/14 41.5 4.95 6.70
TXN 141212C00042000 C 12/12/14 42.0 5.05 6.20
TXN 141212C00042500 C 12/12/14 42.5 4.60 5.40
TXN 141212C00043000 C 12/12/14 43.0 4.15 5.20
TXN 141212C00043500 C 12/12/14 43.5 3.50 4.50
TXN 141212C00044000 C 12/12/14 44.0 3.65 4.05
TXN 141212C00044500 C 12/12/14 44.5 3.25 3.65
TXN 141212C00045000 C 12/12/14 45.0 2.82 3.20
TXN 141212C00045500 C 12/12/14 45.5 2.49 2.82
TXN 141212C00046000 C 12/12/14 46.0 2.10 2.45
TXN 141212C00046500 C 12/12/14 46.5 1.77 2.08
TXN 141212C00047000 C 12/12/14 47.0 1.45 1.77
TXN 141212C00047500 C 12/12/14 47.5 1.28 1.49
TXN 141212C00048000 C 12/12/14 48.0 0.92 1.21
TXN 141212C00048500 C 12/12/14 48.5 0.73 1.00
TXN 141212C00049000 C 12/12/14 49.0 0.54 0.75
TXN 141212C00049500 C 12/12/14 49.5 0.39 0.62
TXN 141212C00050000 C 12/12/14 50.0 0.29 0.47
TXN 141212C00050500 C 12/12/14 50.5 0.23 0.38
TXN 141212C00051000 C 12/12/14 51.0 0.15 0.28
TXN 141212C00051500 C 12/12/14 51.5 0.12 0.23
TXN 141212C00052000 C 12/12/14 52.0 0.08 0.18
TXN 141212C00052500 C 12/12/14 52.5 0.04 0.15
TXN 141212C00053000 C 12/12/14 53.0 0.03 0.12
TXN 141212C00053500 C 12/12/14 53.5 0.01 0.10
TXN 141212C00054000 C 12/12/14 54.0 0.01 0.08
TXN 141212C00054500 C 12/12/14 54.5 0.00 0.07
TXN 141212C00055000 C 12/12/14 55.0 0.00 0.05
TXN 141212C00055500 C 12/12/14 55.5 0.00 0.05
TXN 141212C00056000 C 12/12/14 56.0 0.00 0.05
TXN 141212C00056500 C 12/12/14 56.5 0.00 0.05
TXN 141212C00057000 C 12/12/14 57.0 0.00 0.04
TXN 141212C00057500 C 12/12/14 57.5 0.00 0.04
TXN 141212P00039000 P 12/12/14 39.0 0.03 0.15
TXN 141212P00040000 P 12/12/14 40.0 0.06 0.18
TXN 141212P00041000 P 12/12/14 41.0 0.11 0.25
TXN 141212P00041500 P 12/12/14 41.5 0.14 0.28
TXN 141212P00042000 P 12/12/14 42.0 0.18 0.32
TXN 141212P00042500 P 12/12/14 42.5 0.21 0.38
TXN 141212P00043000 P 12/12/14 43.0 0.28 0.44
TXN 141212P00043500 P 12/12/14 43.5 0.33 0.52
TXN 141212P00044000 P 12/12/14 44.0 0.40 0.56
TXN 141212P00044500 P 12/12/14 44.5 0.48 0.68
TXN 141212P00045000 P 12/12/14 45.0 0.57 0.72
TXN 141212P00045500 P 12/12/14 45.5 0.67 0.73
TXN 141212P00046000 P 12/12/14 46.0 0.80 0.86
TXN 141212P00046500 P 12/12/14 46.5 0.95 1.02
TXN 141212P00047000 P 12/12/14 47.0 1.11 1.34
TXN 141212P00047500 P 12/12/14 47.5 1.32 1.42
TXN 141212P00048000 P 12/12/14 48.0 1.59 1.66
TXN 141212P00048500 P 12/12/14 48.5 1.83 1.94
TXN 141212P00049000 P 12/12/14 49.0 2.15 2.41
TXN 141212P00049500 P 12/12/14 49.5 2.47 2.85
TXN 141212P00050000 P 12/12/14 50.0 2.84 3.20
TXN 141212P00050500 P 12/12/14 50.5 3.00 4.30
TXN 141212P00051000 P 12/12/14 51.0 2.66 4.55
TXN 141212P00051500 P 12/12/14 51.5 3.05 5.40
TXN 141212P00052000 P 12/12/14 52.0 4.45 5.90
TXN 141212P00052500 P 12/12/14 52.5 4.90 6.35
TXN 141212P00053000 P 12/12/14 53.0 5.40 6.90
TXN 141212P00053500 P 12/12/14 53.5 5.90 7.40
TXN 141212P00054000 P 12/12/14 54.0 6.25 7.95
TXN 141212P00054500 P 12/12/14 54.5 6.75 8.35
TXN 141212P00055000 P 12/12/14 55.0 7.25 8.90
TXN 141212P00055500 P 12/12/14 55.5 7.70 9.40
TXN 141212P00056000 P 12/12/14 56.0 7.10 10.70
TXN 141212P00056500 P 12/12/14 56.5 7.05 11.45
TXN 141212P00057000 P 12/12/14 57.0 7.55 12.00
TXN 141212P00057500 P 12/12/14 57.5 8.05 12.40
TXN 141220C00031000 C 12/20/14 31.0 14.45 18.10
TXN 141220C00032000 C 12/20/14 32.0 14.90 16.05
TXN 141220C00033000 C 12/20/14 33.0 13.90 14.75
TXN 141220C00034000 C 12/20/14 34.0 12.80 13.75
TXN 141220C00035000 C 12/20/14 35.0 11.85 12.75
TXN 141220C00036000 C 12/20/14 36.0 10.85 11.75
TXN 141220C00037000 C 12/20/14 37.0 9.90 10.80
TXN 141220C00038000 C 12/20/14 38.0 8.90 9.80
TXN 141220C00039000 C 12/20/14 39.0 7.90 8.80
TXN 141220C00040000 C 12/20/14 40.0 6.95 7.85
TXN 141220C00041000 C 12/20/14 41.0 6.05 6.85
TXN 141220C00042000 C 12/20/14 42.0 5.15 5.85
TXN 141220C00043000 C 12/20/14 43.0 4.30 5.00
TXN 141220C00044000 C 12/20/14 44.0 3.70 4.10
TXN 141220C00045000 C 12/20/14 45.0 2.90 3.30
TXN 141220C00046000 C 12/20/14 46.0 2.42 2.52
TXN 141220C00047000 C 12/20/14 47.0 1.77 1.87
TXN 141220C00048000 C 12/20/14 48.0 1.24 1.32
TXN 141220C00049000 C 12/20/14 49.0 0.83 0.87
TXN 141220C00050000 C 12/20/14 50.0 0.49 0.54
TXN 141220C00055000 C 12/20/14 55.0 0.00 0.05
TXN 141220C00060000 C 12/20/14 60.0 0.00 0.04
TXN 141220P00031000 P 12/20/14 31.0 0.01 0.05
TXN 141220P00032000 P 12/20/14 32.0 0.01 0.06
TXN 141220P00033000 P 12/20/14 33.0 0.02 0.06
TXN 141220P00034000 P 12/20/14 34.0 0.02 0.07
TXN 141220P00035000 P 12/20/14 35.0 0.03 0.08
TXN 141220P00036000 P 12/20/14 36.0 0.04 0.09
TXN 141220P00037000 P 12/20/14 37.0 0.05 0.10
TXN 141220P00038000 P 12/20/14 38.0 0.06 0.12
TXN 141220P00039000 P 12/20/14 39.0 0.08 0.15
TXN 141220P00040000 P 12/20/14 40.0 0.11 0.18
TXN 141220P00041000 P 12/20/14 41.0 0.17 0.23
TXN 141220P00042000 P 12/20/14 42.0 0.24 0.29
TXN 141220P00043000 P 12/20/14 43.0 0.33 0.38
TXN 141220P00044000 P 12/20/14 44.0 0.46 0.51
TXN 141220P00045000 P 12/20/14 45.0 0.66 0.68
TXN 141220P00046000 P 12/20/14 46.0 0.92 0.95
TXN 141220P00047000 P 12/20/14 47.0 1.26 1.30
TXN 141220P00048000 P 12/20/14 48.0 1.71 1.77
TXN 141220P00049000 P 12/20/14 49.0 2.27 2.33
TXN 141220P00050000 P 12/20/14 50.0 2.94 3.05
TXN 141220P00055000 P 12/20/14 55.0 7.30 8.25
TXN 141220P00060000 P 12/20/14 60.0 11.05 14.65
TXN 150117C00015000 C 01/17/15 15.0 30.35 34.25
TXN 150117C00018000 C 01/17/15 18.0 27.35 31.25
TXN 150117C00020000 C 01/17/15 20.0 25.10 29.30
TXN 150117C00021000 C 01/17/15 21.0 24.10 28.45
TXN 150117C00023000 C 01/17/15 23.0 22.40 26.25
TXN 150117C00024000 C 01/17/15 24.0 21.40 25.25
TXN 150117C00025000 C 01/17/15 25.0 21.70 23.80
TXN 150117C00026000 C 01/17/15 26.0 19.60 22.75
TXN 150117C00027000 C 01/17/15 27.0 19.55 20.95
TXN 150117C00028000 C 01/17/15 28.0 18.70 20.75
TXN 150117C00029000 C 01/17/15 29.0 17.35 19.00
TXN 150117C00030000 C 01/17/15 30.0 16.25 18.00
TXN 150117C00031000 C 01/17/15 31.0 15.50 16.95
TXN 150117C00032000 C 01/17/15 32.0 14.85 15.95
TXN 150117C00033000 C 01/17/15 33.0 13.20 16.25
TXN 150117C00034000 C 01/17/15 34.0 12.85 13.95
TXN 150117C00035000 C 01/17/15 35.0 11.85 12.95
TXN 150117C00036000 C 01/17/15 36.0 10.90 12.10
TXN 150117C00037000 C 01/17/15 37.0 10.00 11.00
TXN 150117C00038000 C 01/17/15 38.0 9.00 9.90
TXN 150117C00039000 C 01/17/15 39.0 7.85 8.90
TXN 150117C00040000 C 01/17/15 40.0 7.15 8.05
TXN 150117C00041000 C 01/17/15 41.0 6.00 6.90
TXN 150117C00042000 C 01/17/15 42.0 5.35 6.00
TXN 150117C00043000 C 01/17/15 43.0 4.75 5.20
TXN 150117C00044000 C 01/17/15 44.0 4.15 4.35
TXN 150117C00045000 C 01/17/15 45.0 3.45 3.60
TXN 150117C00046000 C 01/17/15 46.0 2.76 2.87
TXN 150117C00047000 C 01/17/15 47.0 2.15 2.24
TXN 150117C00048000 C 01/17/15 48.0 1.59 1.70
TXN 150117C00049000 C 01/17/15 49.0 1.15 1.23
TXN 150117C00050000 C 01/17/15 50.0 0.80 0.86
TXN 150117C00055000 C 01/17/15 55.0 0.06 0.11
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 0.04
TXN 150117P00026000 P 01/17/15 26.0 0.00 0.05
TXN 150117P00027000 P 01/17/15 27.0 0.01 0.05
TXN 150117P00028000 P 01/17/15 28.0 0.01 0.06
TXN 150117P00029000 P 01/17/15 29.0 0.01 0.07
TXN 150117P00030000 P 01/17/15 30.0 0.02 0.07
TXN 150117P00031000 P 01/17/15 31.0 0.03 0.08
TXN 150117P00032000 P 01/17/15 32.0 0.03 0.09
TXN 150117P00033000 P 01/17/15 33.0 0.04 0.10
TXN 150117P00034000 P 01/17/15 34.0 0.06 0.11
TXN 150117P00035000 P 01/17/15 35.0 0.07 0.13
TXN 150117P00036000 P 01/17/15 36.0 0.09 0.14
TXN 150117P00037000 P 01/17/15 37.0 0.11 0.17
TXN 150117P00038000 P 01/17/15 38.0 0.14 0.20
TXN 150117P00039000 P 01/17/15 39.0 0.18 0.25
TXN 150117P00040000 P 01/17/15 40.0 0.24 0.28
TXN 150117P00041000 P 01/17/15 41.0 0.31 0.37
TXN 150117P00042000 P 01/17/15 42.0 0.41 0.47
TXN 150117P00043000 P 01/17/15 43.0 0.54 0.60
TXN 150117P00044000 P 01/17/15 44.0 0.72 0.76
TXN 150117P00045000 P 01/17/15 45.0 0.93 0.97
TXN 150117P00046000 P 01/17/15 46.0 1.23 1.27
TXN 150117P00047000 P 01/17/15 47.0 1.62 1.65
TXN 150117P00048000 P 01/17/15 48.0 2.08 2.13
TXN 150117P00049000 P 01/17/15 49.0 2.60 2.68
TXN 150117P00050000 P 01/17/15 50.0 3.20 3.35
TXN 150117P00055000 P 01/17/15 55.0 7.35 8.55
TXN 150117P00060000 P 01/17/15 60.0 11.00 14.85
TXN 150117P00065000 P 01/17/15 65.0 15.90 19.90
TXN 150417C00021000 C 04/17/15 21.0 24.20 28.60
TXN 150417C00023000 C 04/17/15 23.0 22.05 26.40
TXN 150417C00024000 C 04/17/15 24.0 21.25 25.55
TXN 150417C00025000 C 04/17/15 25.0 20.25 24.65
TXN 150417C00026000 C 04/17/15 26.0 19.25 23.65
TXN 150417C00027000 C 04/17/15 27.0 18.15 22.65
TXN 150417C00028000 C 04/17/15 28.0 17.15 21.70
TXN 150417C00029000 C 04/17/15 29.0 16.25 20.70
TXN 150417C00030000 C 04/17/15 30.0 15.25 19.70
TXN 150417C00031000 C 04/17/15 31.0 14.20 18.75
TXN 150417C00032000 C 04/17/15 32.0 13.20 17.70
TXN 150417C00033000 C 04/17/15 33.0 12.30 16.50
TXN 150417C00034000 C 04/17/15 34.0 11.75 14.75
TXN 150417C00035000 C 04/17/15 35.0 10.65 14.70
TXN 150417C00036000 C 04/17/15 36.0 10.85 11.95
TXN 150417C00037000 C 04/17/15 37.0 10.05 11.00
TXN 150417C00038000 C 04/17/15 38.0 8.30 10.65
TXN 150417C00039000 C 04/17/15 39.0 8.30 9.25
TXN 150417C00040000 C 04/17/15 40.0 7.50 8.15
TXN 150417C00041000 C 04/17/15 41.0 6.50 7.35
TXN 150417C00042000 C 04/17/15 42.0 6.05 6.45
TXN 150417C00043000 C 04/17/15 43.0 5.30 5.75
TXN 150417C00044000 C 04/17/15 44.0 4.80 4.95
TXN 150417C00045000 C 04/17/15 45.0 4.15 4.25
TXN 150417C00046000 C 04/17/15 46.0 3.50 3.65
TXN 150417C00047000 C 04/17/15 47.0 2.93 3.05
TXN 150417C00048000 C 04/17/15 48.0 2.42 2.53
TXN 150417C00049000 C 04/17/15 49.0 1.96 2.03
TXN 150417C00050000 C 04/17/15 50.0 1.56 1.65
TXN 150417C00055000 C 04/17/15 55.0 0.40 0.46
TXN 150417C00060000 C 04/17/15 60.0 0.07 0.14
TXN 150417C00065000 C 04/17/15 65.0 0.00 0.05
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 0.03 0.08
TXN 150417P00024000 P 04/17/15 24.0 0.04 0.09
TXN 150417P00025000 P 04/17/15 25.0 0.05 0.09
TXN 150417P00026000 P 04/17/15 26.0 0.05 0.10
TXN 150417P00027000 P 04/17/15 27.0 0.07 0.11
TXN 150417P00028000 P 04/17/15 28.0 0.08 0.13
TXN 150417P00029000 P 04/17/15 29.0 0.10 0.15
TXN 150417P00030000 P 04/17/15 30.0 0.11 0.16
TXN 150417P00031000 P 04/17/15 31.0 0.14 0.19
TXN 150417P00032000 P 04/17/15 32.0 0.16 0.21
TXN 150417P00033000 P 04/17/15 33.0 0.19 0.25
TXN 150417P00034000 P 04/17/15 34.0 0.23 0.29
TXN 150417P00035000 P 04/17/15 35.0 0.28 0.33
TXN 150417P00036000 P 04/17/15 36.0 0.33 0.39
TXN 150417P00037000 P 04/17/15 37.0 0.40 0.46
TXN 150417P00038000 P 04/17/15 38.0 0.49 0.55
TXN 150417P00039000 P 04/17/15 39.0 0.60 0.66
TXN 150417P00040000 P 04/17/15 40.0 0.73 0.79
TXN 150417P00041000 P 04/17/15 41.0 0.88 0.94
TXN 150417P00042000 P 04/17/15 42.0 1.06 1.17
TXN 150417P00043000 P 04/17/15 43.0 1.30 1.37
TXN 150417P00044000 P 04/17/15 44.0 1.56 1.64
TXN 150417P00045000 P 04/17/15 45.0 1.90 1.96
TXN 150417P00046000 P 04/17/15 46.0 2.25 2.34
TXN 150417P00047000 P 04/17/15 47.0 2.70 2.78
TXN 150417P00048000 P 04/17/15 48.0 3.15 3.30
TXN 150417P00049000 P 04/17/15 49.0 3.70 3.85
TXN 150417P00050000 P 04/17/15 50.0 4.30 4.45
TXN 150417P00055000 P 04/17/15 55.0 8.05 9.70
TXN 150417P00060000 P 04/17/15 60.0 10.75 15.20
TXN 150417P00065000 P 04/17/15 65.0 15.75 20.20
TXN 150417P00070000 P 04/17/15 70.0 20.75 25.15
TXN 160115C00020000 C 01/15/16 20.0 25.00 29.75
TXN 160115C00023000 C 01/15/16 23.0 22.00 26.75
TXN 160115C00025000 C 01/15/16 25.0 20.00 24.70
TXN 160115C00028000 C 01/15/16 28.0 17.00 21.80
TXN 160115C00030000 C 01/15/16 30.0 15.00 19.85
TXN 160115C00033000 C 01/15/16 33.0 12.70 16.80
TXN 160115C00035000 C 01/15/16 35.0 12.05 14.35
TXN 160115C00038000 C 01/15/16 38.0 8.75 11.50
TXN 160115C00040000 C 01/15/16 40.0 8.40 8.95
TXN 160115C00042000 C 01/15/16 42.0 7.00 7.50
TXN 160115C00045000 C 01/15/16 45.0 5.45 5.60
TXN 160115C00047000 C 01/15/16 47.0 4.35 4.50
TXN 160115C00050000 C 01/15/16 50.0 3.05 3.20
TXN 160115C00055000 C 01/15/16 55.0 1.54 1.67
TXN 160115C00060000 C 01/15/16 60.0 0.72 0.81
TXN 160115C00065000 C 01/15/16 65.0 0.32 0.42
TXN 160115C00070000 C 01/15/16 70.0 0.14 0.20
TXN 160115P00020000 P 01/15/16 20.0 0.15 0.22
TXN 160115P00023000 P 01/15/16 23.0 0.23 0.31
TXN 160115P00025000 P 01/15/16 25.0 0.31 0.38
TXN 160115P00028000 P 01/15/16 28.0 0.47 0.55
TXN 160115P00030000 P 01/15/16 30.0 0.61 0.70
TXN 160115P00033000 P 01/15/16 33.0 0.91 1.01
TXN 160115P00035000 P 01/15/16 35.0 1.19 1.29
TXN 160115P00038000 P 01/15/16 38.0 1.76 1.89
TXN 160115P00040000 P 01/15/16 40.0 2.24 2.36
TXN 160115P00042000 P 01/15/16 42.0 2.85 2.99
TXN 160115P00045000 P 01/15/16 45.0 4.00 4.20
TXN 160115P00047000 P 01/15/16 47.0 4.95 5.15
TXN 160115P00050000 P 01/15/16 50.0 6.65 6.85
TXN 160115P00055000 P 01/15/16 55.0 10.15 10.35
TXN 160115P00060000 P 01/15/16 60.0 12.40 15.35
TXN 160115P00065000 P 01/15/16 65.0 17.45 21.40
TXN 160115P00070000 P 01/15/16 70.0 21.50 26.30
TXN 170120C00023000 C 01/20/17 23.0 22.00 26.75
TXN 170120C00025000 C 01/20/17 25.0 20.00 24.75
TXN 170120C00030000 C 01/20/17 30.0 15.00 19.90
TXN 170120C00033000 C 01/20/17 33.0 12.65 17.25
TXN 170120C00035000 C 01/20/17 35.0 11.00 15.50
TXN 170120C00038000 C 01/20/17 38.0 10.05 11.50
TXN 170120C00040000 C 01/20/17 40.0 8.70 10.25
TXN 170120C00043000 C 01/20/17 43.0 7.15 8.45
TXN 170120C00045000 C 01/20/17 45.0 5.95 7.40
TXN 170120C00047000 C 01/20/17 47.0 5.00 6.40
TXN 170120C00050000 C 01/20/17 50.0 4.30 5.25
TXN 170120C00055000 C 01/20/17 55.0 2.27 3.65
TXN 170120C00060000 C 01/20/17 60.0 1.23 2.51
TXN 170120C00065000 C 01/20/17 65.0 0.60 1.73
TXN 170120C00070000 C 01/20/17 70.0 0.25 1.15
TXN 170120P00023000 P 01/20/17 23.0 0.30 0.99
TXN 170120P00025000 P 01/20/17 25.0 0.46 1.20
TXN 170120P00030000 P 01/20/17 30.0 1.09 1.98
TXN 170120P00033000 P 01/20/17 33.0 1.66 2.62
TXN 170120P00035000 P 01/20/17 35.0 2.18 3.10
TXN 170120P00038000 P 01/20/17 38.0 3.05 4.05
TXN 170120P00040000 P 01/20/17 40.0 3.75 4.80
TXN 170120P00043000 P 01/20/17 43.0 4.95 6.10
TXN 170120P00045000 P 01/20/17 45.0 5.90 7.05
TXN 170120P00047000 P 01/20/17 47.0 7.05 8.05
TXN 170120P00050000 P 01/20/17 50.0 8.65 9.95
TXN 170120P00055000 P 01/20/17 55.0 11.60 13.70
TXN 170120P00060000 P 01/20/17 60.0 15.70 17.65
TXN 170120P00065000 P 01/20/17 65.0 18.15 22.90
TXN 170120P00070000 P 01/20/17 70.0 22.80 27.40

OPRA data is delayed 15 minutes.