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 (2016-07-01)Premium Content

Texas Instruments Incorporated (TXN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 160902C00046000 C 09/02/16 46.0 21.50 25.80
TXN 160902C00047000 C 09/02/16 47.0 20.50 24.85
TXN 160902C00048000 C 09/02/16 48.0 19.50 23.85
TXN 160902C00049000 C 09/02/16 49.0 18.40 22.85
TXN 160902C00050000 C 09/02/16 50.0 17.55 22.00
TXN 160902C00055000 C 09/02/16 55.0 12.30 16.75
TXN 160902C00056000 C 09/02/16 56.0 11.30 15.85
TXN 160902C00057000 C 09/02/16 57.0 10.35 14.90
TXN 160902C00058000 C 09/02/16 58.0 9.50 14.00
TXN 160902C00058500 C 09/02/16 58.5 9.00 13.55
TXN 160902C00059000 C 09/02/16 59.0 8.35 10.95
TXN 160902C00059500 C 09/02/16 59.5 8.05 12.40
TXN 160902C00060000 C 09/02/16 60.0 7.60 11.80
TXN 160902C00060500 C 09/02/16 60.5 7.40 11.10
TXN 160902C00061000 C 09/02/16 61.0 7.05 10.95
TXN 160902C00061500 C 09/02/16 61.5 6.25 8.95
TXN 160902C00062000 C 09/02/16 62.0 5.60 9.90
TXN 160902C00062500 C 09/02/16 62.5 7.00 7.35
TXN 160902C00063000 C 09/02/16 63.0 6.70 6.85
TXN 160902C00063500 C 09/02/16 63.5 5.65 6.35
TXN 160902C00064000 C 09/02/16 64.0 5.70 5.90
TXN 160902C00064500 C 09/02/16 64.5 5.20 5.40
TXN 160902C00065000 C 09/02/16 65.0 4.70 4.90
TXN 160902C00065500 C 09/02/16 65.5 4.20 4.40
TXN 160902C00066000 C 09/02/16 66.0 3.75 3.90
TXN 160902C00066500 C 09/02/16 66.5 3.25 3.45
TXN 160902C00067000 C 09/02/16 67.0 2.78 2.89
TXN 160902C00067500 C 09/02/16 67.5 2.30 2.40
TXN 160902C00068000 C 09/02/16 68.0 1.86 1.95
TXN 160902C00068500 C 09/02/16 68.5 1.43 1.50
TXN 160902C00069000 C 09/02/16 69.0 1.06 1.11
TXN 160902C00069500 C 09/02/16 69.5 0.71 0.77
TXN 160902C00070000 C 09/02/16 70.0 0.45 0.50
TXN 160902C00070500 C 09/02/16 70.5 0.25 0.31
TXN 160902C00071000 C 09/02/16 71.0 0.13 0.17
TXN 160902C00071500 C 09/02/16 71.5 0.05 0.10
TXN 160902C00072000 C 09/02/16 72.0 0.01 0.06
TXN 160902C00072500 C 09/02/16 72.5 0.00 0.17
TXN 160902C00073000 C 09/02/16 73.0 0.00 0.20
TXN 160902C00073500 C 09/02/16 73.5 0.00 0.28
TXN 160902C00074000 C 09/02/16 74.0 0.00 0.23
TXN 160902C00074500 C 09/02/16 74.5 0.00 0.22
TXN 160902C00075000 C 09/02/16 75.0 0.00 0.03
TXN 160902C00075500 C 09/02/16 75.5 0.00 0.27
TXN 160902C00076000 C 09/02/16 76.0 0.00 0.27
TXN 160902C00077000 C 09/02/16 77.0 0.00 0.27
TXN 160902C00078000 C 09/02/16 78.0 0.00 0.27
TXN 160902C00079000 C 09/02/16 79.0 0.00 0.27
TXN 160902C00080000 C 09/02/16 80.0 0.00 0.50
TXN 160902C00085000 C 09/02/16 85.0 0.00 0.50
TXN 160902C00090000 C 09/02/16 90.0 0.00 0.50
TXN 160902C00095000 C 09/02/16 95.0 0.00 0.50
TXN 160902C00100000 C 09/02/16 100.0 0.00 0.50
TXN 160902C00105000 C 09/02/16 105.0 0.00 0.50
TXN 160902P00046000 P 09/02/16 46.0 0.00 0.01
TXN 160902P00047000 P 09/02/16 47.0 0.00 0.01
TXN 160902P00048000 P 09/02/16 48.0 0.00 0.01
TXN 160902P00049000 P 09/02/16 49.0 0.00 0.01
TXN 160902P00050000 P 09/02/16 50.0 0.00 0.01
TXN 160902P00055000 P 09/02/16 55.0 0.00 0.01
TXN 160902P00056000 P 09/02/16 56.0 0.00 0.01
TXN 160902P00057000 P 09/02/16 57.0 0.00 0.01
TXN 160902P00058000 P 09/02/16 58.0 0.00 0.01
TXN 160902P00058500 P 09/02/16 58.5 0.00 0.27
TXN 160902P00059000 P 09/02/16 59.0 0.00 0.27
TXN 160902P00059500 P 09/02/16 59.5 0.00 0.27
TXN 160902P00060000 P 09/02/16 60.0 0.00 0.27
TXN 160902P00060500 P 09/02/16 60.5 0.00 0.27
TXN 160902P00061000 P 09/02/16 61.0 0.00 0.27
TXN 160902P00061500 P 09/02/16 61.5 0.00 0.27
TXN 160902P00062000 P 09/02/16 62.0 0.00 0.28
TXN 160902P00062500 P 09/02/16 62.5 0.00 0.28
TXN 160902P00063000 P 09/02/16 63.0 0.00 0.28
TXN 160902P00063500 P 09/02/16 63.5 0.00 0.28
TXN 160902P00064000 P 09/02/16 64.0 0.00 0.29
TXN 160902P00064500 P 09/02/16 64.5 0.00 0.29
TXN 160902P00065000 P 09/02/16 65.0 0.01 0.30
TXN 160902P00065500 P 09/02/16 65.5 0.01 0.30
TXN 160902P00066000 P 09/02/16 66.0 0.01 0.27
TXN 160902P00066500 P 09/02/16 66.5 0.02 0.26
TXN 160902P00067000 P 09/02/16 67.0 0.05 0.14
TXN 160902P00067500 P 09/02/16 67.5 0.08 0.16
TXN 160902P00068000 P 09/02/16 68.0 0.12 0.19
TXN 160902P00068500 P 09/02/16 68.5 0.19 0.23
TXN 160902P00069000 P 09/02/16 69.0 0.30 0.34
TXN 160902P00069500 P 09/02/16 69.5 0.46 0.50
TXN 160902P00070000 P 09/02/16 70.0 0.68 0.74
TXN 160902P00070500 P 09/02/16 70.5 0.98 1.04
TXN 160902P00071000 P 09/02/16 71.0 1.35 1.43
TXN 160902P00071500 P 09/02/16 71.5 1.78 1.87
TXN 160902P00072000 P 09/02/16 72.0 2.21 2.35
TXN 160902P00072500 P 09/02/16 72.5 2.73 2.83
TXN 160902P00073000 P 09/02/16 73.0 3.20 3.35
TXN 160902P00073500 P 09/02/16 73.5 3.70 3.85
TXN 160902P00074000 P 09/02/16 74.0 4.00 4.35
TXN 160902P00074500 P 09/02/16 74.5 4.65 4.85
TXN 160902P00075000 P 09/02/16 75.0 5.15 5.35
TXN 160902P00075500 P 09/02/16 75.5 5.65 5.85
TXN 160902P00076000 P 09/02/16 76.0 6.15 6.35
TXN 160902P00077000 P 09/02/16 77.0 5.40 9.00
TXN 160902P00078000 P 09/02/16 78.0 6.10 10.10
TXN 160902P00079000 P 09/02/16 79.0 7.20 11.25
TXN 160902P00080000 P 09/02/16 80.0 8.00 12.40
TXN 160902P00085000 P 09/02/16 85.0 12.85 17.00
TXN 160902P00090000 P 09/02/16 90.0 17.85 22.00
TXN 160902P00095000 P 09/02/16 95.0 22.85 27.50
TXN 160902P00100000 P 09/02/16 100.0 27.85 32.45
TXN 160902P00105000 P 09/02/16 105.0 32.85 37.45
TXN 160909C00046000 C 09/09/16 46.0 21.60 26.05
TXN 160909C00047000 C 09/09/16 47.0 20.60 25.05
TXN 160909C00048000 C 09/09/16 48.0 19.50 24.20
TXN 160909C00049000 C 09/09/16 49.0 18.50 23.25
TXN 160909C00050000 C 09/09/16 50.0 17.50 22.15
TXN 160909C00055000 C 09/09/16 55.0 12.65 17.20
TXN 160909C00060000 C 09/09/16 60.0 8.00 12.30
TXN 160909C00060500 C 09/09/16 60.5 8.10 9.80
TXN 160909C00061000 C 09/09/16 61.0 7.90 9.20
TXN 160909C00061500 C 09/09/16 61.5 7.40 8.70
TXN 160909C00062000 C 09/09/16 62.0 7.75 7.90
TXN 160909C00062500 C 09/09/16 62.5 7.25 7.40
TXN 160909C00063000 C 09/09/16 63.0 5.95 6.90
TXN 160909C00063500 C 09/09/16 63.5 6.25 6.40
TXN 160909C00064000 C 09/09/16 64.0 5.75 5.90
TXN 160909C00064500 C 09/09/16 64.5 5.25 5.45
TXN 160909C00065000 C 09/09/16 65.0 4.80 5.00
TXN 160909C00065500 C 09/09/16 65.5 4.30 4.50
TXN 160909C00066000 C 09/09/16 66.0 3.80 4.00
TXN 160909C00066500 C 09/09/16 66.5 3.35 3.60
TXN 160909C00067000 C 09/09/16 67.0 2.90 3.10
TXN 160909C00067500 C 09/09/16 67.5 2.47 2.54
TXN 160909C00068000 C 09/09/16 68.0 2.04 2.10
TXN 160909C00068500 C 09/09/16 68.5 1.64 1.70
TXN 160909C00069000 C 09/09/16 69.0 1.28 1.34
TXN 160909C00069500 C 09/09/16 69.5 0.97 1.01
TXN 160909C00070000 C 09/09/16 70.0 0.69 0.73
TXN 160909C00070500 C 09/09/16 70.5 0.46 0.51
TXN 160909C00071000 C 09/09/16 71.0 0.29 0.35
TXN 160909C00071500 C 09/09/16 71.5 0.17 0.23
TXN 160909C00072000 C 09/09/16 72.0 0.09 0.16
TXN 160909C00072500 C 09/09/16 72.5 0.05 0.10
TXN 160909C00073000 C 09/09/16 73.0 0.00 0.11
TXN 160909C00073500 C 09/09/16 73.5 0.00 0.24
TXN 160909C00074000 C 09/09/16 74.0 0.00 0.21
TXN 160909C00074500 C 09/09/16 74.5 0.00 0.29
TXN 160909C00075000 C 09/09/16 75.0 0.00 0.29
TXN 160909C00075500 C 09/09/16 75.5 0.00 2.06
TXN 160909C00076000 C 09/09/16 76.0 0.00 0.29
TXN 160909C00076500 C 09/09/16 76.5 0.00 2.06
TXN 160909C00077000 C 09/09/16 77.0 0.00 0.29
TXN 160909C00077500 C 09/09/16 77.5 0.00 0.25
TXN 160909C00078000 C 09/09/16 78.0 0.00 0.29
TXN 160909C00078500 C 09/09/16 78.5 0.00 2.16
TXN 160909C00079000 C 09/09/16 79.0 0.00 0.28
TXN 160909C00080000 C 09/09/16 80.0 0.00 0.56
TXN 160909C00085000 C 09/09/16 85.0 0.00 4.80
TXN 160909C00090000 C 09/09/16 90.0 0.00 4.80
TXN 160909C00095000 C 09/09/16 95.0 0.00 4.80
TXN 160909C00100000 C 09/09/16 100.0 0.00 4.80
TXN 160909C00105000 C 09/09/16 105.0 0.00 4.80
TXN 160909P00046000 P 09/09/16 46.0 0.00 4.80
TXN 160909P00047000 P 09/09/16 47.0 0.00 4.80
TXN 160909P00048000 P 09/09/16 48.0 0.00 4.80
TXN 160909P00049000 P 09/09/16 49.0 0.00 4.80
TXN 160909P00050000 P 09/09/16 50.0 0.00 4.80
TXN 160909P00055000 P 09/09/16 55.0 0.00 4.70
TXN 160909P00060000 P 09/09/16 60.0 0.00 4.70
TXN 160909P00060500 P 09/09/16 60.5 0.00 0.27
TXN 160909P00061000 P 09/09/16 61.0 0.00 0.27
TXN 160909P00061500 P 09/09/16 61.5 0.00 0.27
TXN 160909P00062000 P 09/09/16 62.0 0.00 0.27
TXN 160909P00062500 P 09/09/16 62.5 0.00 0.28
TXN 160909P00063000 P 09/09/16 63.0 0.00 0.28
TXN 160909P00063500 P 09/09/16 63.5 0.00 0.29
TXN 160909P00064000 P 09/09/16 64.0 0.00 0.29
TXN 160909P00064500 P 09/09/16 64.5 0.00 0.44
TXN 160909P00065000 P 09/09/16 65.0 0.00 0.32
TXN 160909P00065500 P 09/09/16 65.5 0.05 0.23
TXN 160909P00066000 P 09/09/16 66.0 0.08 0.14
TXN 160909P00066500 P 09/09/16 66.5 0.12 0.29
TXN 160909P00067000 P 09/09/16 67.0 0.16 0.21
TXN 160909P00067500 P 09/09/16 67.5 0.21 0.26
TXN 160909P00068000 P 09/09/16 68.0 0.29 0.33
TXN 160909P00068500 P 09/09/16 68.5 0.40 0.44
TXN 160909P00069000 P 09/09/16 69.0 0.53 0.57
TXN 160909P00069500 P 09/09/16 69.5 0.70 0.75
TXN 160909P00070000 P 09/09/16 70.0 0.92 0.98
TXN 160909P00070500 P 09/09/16 70.5 1.19 1.26
TXN 160909P00071000 P 09/09/16 71.0 1.52 1.59
TXN 160909P00071500 P 09/09/16 71.5 1.91 2.00
TXN 160909P00072000 P 09/09/16 72.0 2.33 2.40
TXN 160909P00072500 P 09/09/16 72.5 2.78 2.86
TXN 160909P00073000 P 09/09/16 73.0 3.20 3.35
TXN 160909P00073500 P 09/09/16 73.5 3.70 3.85
TXN 160909P00074000 P 09/09/16 74.0 4.20 4.35
TXN 160909P00074500 P 09/09/16 74.5 4.70 4.85
TXN 160909P00075000 P 09/09/16 75.0 4.35 5.35
TXN 160909P00075500 P 09/09/16 75.5 5.65 5.85
TXN 160909P00076000 P 09/09/16 76.0 6.15 6.35
TXN 160909P00076500 P 09/09/16 76.5 6.25 6.80
TXN 160909P00077000 P 09/09/16 77.0 5.40 9.55
TXN 160909P00077500 P 09/09/16 77.5 5.60 9.60
TXN 160909P00078000 P 09/09/16 78.0 6.05 10.00
TXN 160909P00078500 P 09/09/16 78.5 6.70 10.90
TXN 160909P00079000 P 09/09/16 79.0 7.35 9.40
TXN 160909P00080000 P 09/09/16 80.0 8.00 12.60
TXN 160909P00085000 P 09/09/16 85.0 12.90 17.50
TXN 160909P00090000 P 09/09/16 90.0 17.85 22.45
TXN 160909P00095000 P 09/09/16 95.0 23.00 27.50
TXN 160909P00100000 P 09/09/16 100.0 27.80 32.50
TXN 160909P00105000 P 09/09/16 105.0 32.75 37.45
TXN 160916C00041000 C 09/16/16 41.0 26.35 29.10
TXN 160916C00042000 C 09/16/16 42.0 25.45 30.00
TXN 160916C00043000 C 09/16/16 43.0 24.45 29.00
TXN 160916C00044000 C 09/16/16 44.0 23.65 28.00
TXN 160916C00045000 C 09/16/16 45.0 22.65 25.10
TXN 160916C00046000 C 09/16/16 46.0 21.70 26.00
TXN 160916C00047000 C 09/16/16 47.0 20.65 25.00
TXN 160916C00048000 C 09/16/16 48.0 19.65 23.60
TXN 160916C00049000 C 09/16/16 49.0 18.65 23.00
TXN 160916C00049500 C 09/16/16 49.5 18.15 22.50
TXN 160916C00050000 C 09/16/16 50.0 18.10 22.00
TXN 160916C00050500 C 09/16/16 50.5 17.15 21.25
TXN 160916C00051000 C 09/16/16 51.0 16.70 20.65
TXN 160916C00051500 C 09/16/16 51.5 16.80 18.60
TXN 160916C00052000 C 09/16/16 52.0 15.85 18.10
TXN 160916C00052500 C 09/16/16 52.5 15.15 17.60
TXN 160916C00053000 C 09/16/16 53.0 14.70 18.95
TXN 160916C00053500 C 09/16/16 53.5 14.20 18.45
TXN 160916C00054000 C 09/16/16 54.0 13.95 16.70
TXN 160916C00054500 C 09/16/16 54.5 13.80 15.85
TXN 160916C00055000 C 09/16/16 55.0 12.95 15.20
TXN 160916C00055500 C 09/16/16 55.5 12.45 14.65
TXN 160916C00056000 C 09/16/16 56.0 11.95 14.00
TXN 160916C00056500 C 09/16/16 56.5 12.20 13.75
TXN 160916C00057000 C 09/16/16 57.0 12.30 13.15
TXN 160916C00057500 C 09/16/16 57.5 10.50 13.95
TXN 160916C00058000 C 09/16/16 58.0 10.60 12.05
TXN 160916C00058500 C 09/16/16 58.5 10.30 11.50
TXN 160916C00059000 C 09/16/16 59.0 9.60 11.20
TXN 160916C00059500 C 09/16/16 59.5 8.75 10.55
TXN 160916C00060000 C 09/16/16 60.0 8.00 10.05
TXN 160916C00060500 C 09/16/16 60.5 7.95 9.65
TXN 160916C00061000 C 09/16/16 61.0 7.35 9.10
TXN 160916C00061500 C 09/16/16 61.5 7.00 8.55
TXN 160916C00062000 C 09/16/16 62.0 7.75 7.90
TXN 160916C00062500 C 09/16/16 62.5 6.85 7.45
TXN 160916C00063000 C 09/16/16 63.0 6.80 6.95
TXN 160916C00063500 C 09/16/16 63.5 6.30 6.50
TXN 160916C00064000 C 09/16/16 64.0 5.80 6.00
TXN 160916C00064500 C 09/16/16 64.5 5.35 5.50
TXN 160916C00065000 C 09/16/16 65.0 4.85 5.00
TXN 160916C00065500 C 09/16/16 65.5 4.40 4.60
TXN 160916C00066000 C 09/16/16 66.0 3.95 4.15
TXN 160916C00066500 C 09/16/16 66.5 3.45 3.70
TXN 160916C00067000 C 09/16/16 67.0 3.00 3.20
TXN 160916C00067500 C 09/16/16 67.5 2.64 2.70
TXN 160916C00068000 C 09/16/16 68.0 2.24 2.29
TXN 160916C00068500 C 09/16/16 68.5 1.86 1.91
TXN 160916C00069000 C 09/16/16 69.0 1.51 1.56
TXN 160916C00069500 C 09/16/16 69.5 1.20 1.25
TXN 160916C00070000 C 09/16/16 70.0 0.94 0.97
TXN 160916C00070500 C 09/16/16 70.5 0.69 0.73
TXN 160916C00071000 C 09/16/16 71.0 0.49 0.53
TXN 160916C00071500 C 09/16/16 71.5 0.34 0.38
TXN 160916C00072000 C 09/16/16 72.0 0.23 0.28
TXN 160916C00072500 C 09/16/16 72.5 0.15 0.17
TXN 160916C00073000 C 09/16/16 73.0 0.09 0.12
TXN 160916C00073500 C 09/16/16 73.5 0.05 0.08
TXN 160916C00074000 C 09/16/16 74.0 0.03 0.06
TXN 160916C00074500 C 09/16/16 74.5 0.01 0.04
TXN 160916C00075000 C 09/16/16 75.0 0.01 0.03
TXN 160916C00075500 C 09/16/16 75.5 0.00 0.03
TXN 160916C00076000 C 09/16/16 76.0 0.00 0.05
TXN 160916C00077000 C 09/16/16 77.0 0.00 0.05
TXN 160916C00077500 C 09/16/16 77.5 0.00 0.05
TXN 160916C00078000 C 09/16/16 78.0 0.00 0.05
TXN 160916C00079000 C 09/16/16 79.0 0.00 0.05
TXN 160916C00080000 C 09/16/16 80.0 0.00 0.05
TXN 160916C00081000 C 09/16/16 81.0 0.00 0.05
TXN 160916C00085000 C 09/16/16 85.0 0.00 0.04
TXN 160916P00041000 P 09/16/16 41.0 0.00 0.04
TXN 160916P00042000 P 09/16/16 42.0 0.00 0.04
TXN 160916P00043000 P 09/16/16 43.0 0.00 0.04
TXN 160916P00044000 P 09/16/16 44.0 0.00 0.04
TXN 160916P00045000 P 09/16/16 45.0 0.00 0.04
TXN 160916P00046000 P 09/16/16 46.0 0.00 0.04
TXN 160916P00047000 P 09/16/16 47.0 0.00 0.04
TXN 160916P00048000 P 09/16/16 48.0 0.00 0.04
TXN 160916P00049000 P 09/16/16 49.0 0.00 0.05
TXN 160916P00049500 P 09/16/16 49.5 0.00 0.05
TXN 160916P00050000 P 09/16/16 50.0 0.00 0.05
TXN 160916P00050500 P 09/16/16 50.5 0.00 0.05
TXN 160916P00051000 P 09/16/16 51.0 0.00 0.05
TXN 160916P00051500 P 09/16/16 51.5 0.00 0.05
TXN 160916P00052000 P 09/16/16 52.0 0.00 0.05
TXN 160916P00052500 P 09/16/16 52.5 0.00 0.05
TXN 160916P00053000 P 09/16/16 53.0 0.00 0.05
TXN 160916P00053500 P 09/16/16 53.5 0.00 0.05
TXN 160916P00054000 P 09/16/16 54.0 0.00 0.05
TXN 160916P00054500 P 09/16/16 54.5 0.00 0.05
TXN 160916P00055000 P 09/16/16 55.0 0.00 0.05
TXN 160916P00055500 P 09/16/16 55.5 0.00 0.05
TXN 160916P00056000 P 09/16/16 56.0 0.01 0.06
TXN 160916P00056500 P 09/16/16 56.5 0.01 0.06
TXN 160916P00057000 P 09/16/16 57.0 0.01 0.06
TXN 160916P00057500 P 09/16/16 57.5 0.01 0.06
TXN 160916P00058000 P 09/16/16 58.0 0.01 0.07
TXN 160916P00058500 P 09/16/16 58.5 0.01 0.07
TXN 160916P00059000 P 09/16/16 59.0 0.01 0.07
TXN 160916P00059500 P 09/16/16 59.5 0.01 0.08
TXN 160916P00060000 P 09/16/16 60.0 0.02 0.09
TXN 160916P00060500 P 09/16/16 60.5 0.02 0.09
TXN 160916P00061000 P 09/16/16 61.0 0.03 0.10
TXN 160916P00061500 P 09/16/16 61.5 0.04 0.11
TXN 160916P00062000 P 09/16/16 62.0 0.04 0.12
TXN 160916P00062500 P 09/16/16 62.5 0.05 0.10
TXN 160916P00063000 P 09/16/16 63.0 0.06 0.13
TXN 160916P00063500 P 09/16/16 63.5 0.07 0.14
TXN 160916P00064000 P 09/16/16 64.0 0.09 0.15
TXN 160916P00064500 P 09/16/16 64.5 0.11 0.14
TXN 160916P00065000 P 09/16/16 65.0 0.13 0.16
TXN 160916P00065500 P 09/16/16 65.5 0.16 0.19
TXN 160916P00066000 P 09/16/16 66.0 0.20 0.23
TXN 160916P00066500 P 09/16/16 66.5 0.25 0.28
TXN 160916P00067000 P 09/16/16 67.0 0.32 0.34
TXN 160916P00067500 P 09/16/16 67.5 0.40 0.42
TXN 160916P00068000 P 09/16/16 68.0 0.50 0.52
TXN 160916P00068500 P 09/16/16 68.5 0.62 0.64
TXN 160916P00069000 P 09/16/16 69.0 0.76 0.79
TXN 160916P00069500 P 09/16/16 69.5 0.94 0.98
TXN 160916P00070000 P 09/16/16 70.0 1.16 1.20
TXN 160916P00070500 P 09/16/16 70.5 1.42 1.47
TXN 160916P00071000 P 09/16/16 71.0 1.72 1.78
TXN 160916P00071500 P 09/16/16 71.5 2.08 2.13
TXN 160916P00072000 P 09/16/16 72.0 2.45 2.51
TXN 160916P00072500 P 09/16/16 72.5 2.87 2.93
TXN 160916P00073000 P 09/16/16 73.0 3.20 3.40
TXN 160916P00073500 P 09/16/16 73.5 3.75 3.90
TXN 160916P00074000 P 09/16/16 74.0 4.20 4.35
TXN 160916P00074500 P 09/16/16 74.5 4.70 4.85
TXN 160916P00075000 P 09/16/16 75.0 5.20 5.35
TXN 160916P00075500 P 09/16/16 75.5 5.70 5.85
TXN 160916P00076000 P 09/16/16 76.0 6.20 6.35
TXN 160916P00077000 P 09/16/16 77.0 5.25 9.10
TXN 160916P00077500 P 09/16/16 77.5 5.95 9.30
TXN 160916P00078000 P 09/16/16 78.0 7.10 8.40
TXN 160916P00079000 P 09/16/16 79.0 7.55 9.70
TXN 160916P00080000 P 09/16/16 80.0 8.40 11.40
TXN 160916P00081000 P 09/16/16 81.0 9.65 11.40
TXN 160916P00085000 P 09/16/16 85.0 13.15 17.20
TXN 160923C00046000 C 09/23/16 46.0 21.30 25.90
TXN 160923C00047000 C 09/23/16 47.0 20.30 24.90
TXN 160923C00048000 C 09/23/16 48.0 19.35 23.90
TXN 160923C00049000 C 09/23/16 49.0 18.35 22.85
TXN 160923C00050000 C 09/23/16 50.0 17.85 22.00
TXN 160923C00055000 C 09/23/16 55.0 12.50 16.65
TXN 160923C00060000 C 09/23/16 60.0 8.05 10.15
TXN 160923C00061500 C 09/23/16 61.5 6.85 9.95
TXN 160923C00062000 C 09/23/16 62.0 6.65 8.15
TXN 160923C00062500 C 09/23/16 62.5 7.25 7.55
TXN 160923C00063000 C 09/23/16 63.0 5.45 7.20
TXN 160923C00063500 C 09/23/16 63.5 6.05 6.55
TXN 160923C00064000 C 09/23/16 64.0 5.65 6.10
TXN 160923C00064500 C 09/23/16 64.5 5.40 5.65
TXN 160923C00065000 C 09/23/16 65.0 4.95 5.20
TXN 160923C00065500 C 09/23/16 65.5 4.45 4.70
TXN 160923C00066000 C 09/23/16 66.0 4.00 4.25
TXN 160923C00066500 C 09/23/16 66.5 3.55 3.80
TXN 160923C00067000 C 09/23/16 67.0 3.05 3.40
TXN 160923C00067500 C 09/23/16 67.5 2.79 2.86
TXN 160923C00068000 C 09/23/16 68.0 2.41 2.47
TXN 160923C00068500 C 09/23/16 68.5 2.04 2.10
TXN 160923C00069000 C 09/23/16 69.0 1.70 1.76
TXN 160923C00069500 C 09/23/16 69.5 1.39 1.45
TXN 160923C00070000 C 09/23/16 70.0 1.11 1.16
TXN 160923C00070500 C 09/23/16 70.5 0.86 0.92
TXN 160923C00071000 C 09/23/16 71.0 0.66 0.70
TXN 160923C00071500 C 09/23/16 71.5 0.49 0.54
TXN 160923C00072000 C 09/23/16 72.0 0.35 0.40
TXN 160923C00072500 C 09/23/16 72.5 0.24 0.31
TXN 160923C00073000 C 09/23/16 73.0 0.14 0.22
TXN 160923C00073500 C 09/23/16 73.5 0.02 0.29
TXN 160923C00074000 C 09/23/16 74.0 0.02 0.28
TXN 160923C00074500 C 09/23/16 74.5 0.01 0.28
TXN 160923C00075000 C 09/23/16 75.0 0.00 0.31
TXN 160923C00075500 C 09/23/16 75.5 0.00 0.30
TXN 160923C00076000 C 09/23/16 76.0 0.00 0.29
TXN 160923C00077000 C 09/23/16 77.0 0.00 0.24
TXN 160923C00080000 C 09/23/16 80.0 0.00 0.10
TXN 160923C00085000 C 09/23/16 85.0 0.00 0.27
TXN 160923C00090000 C 09/23/16 90.0 0.00 0.27
TXN 160923C00095000 C 09/23/16 95.0 0.00 0.27
TXN 160923C00100000 C 09/23/16 100.0 0.00 0.27
TXN 160923P00046000 P 09/23/16 46.0 0.00 0.27
TXN 160923P00047000 P 09/23/16 47.0 0.00 0.27
TXN 160923P00048000 P 09/23/16 48.0 0.00 0.27
TXN 160923P00049000 P 09/23/16 49.0 0.00 0.27
TXN 160923P00050000 P 09/23/16 50.0 0.00 0.27
TXN 160923P00055000 P 09/23/16 55.0 0.00 0.29
TXN 160923P00060000 P 09/23/16 60.0 0.00 0.34
TXN 160923P00061500 P 09/23/16 61.5 0.00 0.37
TXN 160923P00062000 P 09/23/16 62.0 0.00 0.38
TXN 160923P00062500 P 09/23/16 62.5 0.02 0.36
TXN 160923P00063000 P 09/23/16 63.0 0.03 0.40
TXN 160923P00063500 P 09/23/16 63.5 0.04 0.38
TXN 160923P00064000 P 09/23/16 64.0 0.05 0.36
TXN 160923P00064500 P 09/23/16 64.5 0.09 0.38
TXN 160923P00065000 P 09/23/16 65.0 0.14 0.35
TXN 160923P00065500 P 09/23/16 65.5 0.24 0.33
TXN 160923P00066000 P 09/23/16 66.0 0.29 0.35
TXN 160923P00066500 P 09/23/16 66.5 0.37 0.40
TXN 160923P00067000 P 09/23/16 67.0 0.44 0.48
TXN 160923P00067500 P 09/23/16 67.5 0.54 0.57
TXN 160923P00068000 P 09/23/16 68.0 0.65 0.69
TXN 160923P00068500 P 09/23/16 68.5 0.78 0.82
TXN 160923P00069000 P 09/23/16 69.0 0.94 0.98
TXN 160923P00069500 P 09/23/16 69.5 1.12 1.17
TXN 160923P00070000 P 09/23/16 70.0 1.34 1.39
TXN 160923P00070500 P 09/23/16 70.5 1.59 1.65
TXN 160923P00071000 P 09/23/16 71.0 1.87 1.94
TXN 160923P00071500 P 09/23/16 71.5 2.20 2.27
TXN 160923P00072000 P 09/23/16 72.0 2.56 2.64
TXN 160923P00072500 P 09/23/16 72.5 2.96 3.10
TXN 160923P00073000 P 09/23/16 73.0 3.25 3.50
TXN 160923P00073500 P 09/23/16 73.5 3.75 3.95
TXN 160923P00074000 P 09/23/16 74.0 4.25 4.40
TXN 160923P00074500 P 09/23/16 74.5 4.70 4.85
TXN 160923P00075000 P 09/23/16 75.0 5.20 5.35
TXN 160923P00075500 P 09/23/16 75.5 5.70 5.85
TXN 160923P00076000 P 09/23/16 76.0 6.15 6.35
TXN 160923P00077000 P 09/23/16 77.0 7.15 7.35
TXN 160923P00080000 P 09/23/16 80.0 8.10 12.05
TXN 160923P00085000 P 09/23/16 85.0 13.00 17.30
TXN 160923P00090000 P 09/23/16 90.0 18.05 22.05
TXN 160923P00095000 P 09/23/16 95.0 23.00 26.90
TXN 160923P00100000 P 09/23/16 100.0 28.00 31.75
TXN 160930C00055000 C 09/30/16 55.0 13.55 16.60
TXN 160930C00060000 C 09/30/16 60.0 8.70 10.35
TXN 160930C00062500 C 09/30/16 62.5 7.35 7.60
TXN 160930C00063000 C 09/30/16 63.0 6.85 7.10
TXN 160930C00063500 C 09/30/16 63.5 6.40 6.70
TXN 160930C00064000 C 09/30/16 64.0 5.70 6.20
TXN 160930C00064500 C 09/30/16 64.5 5.45 5.70
TXN 160930C00065000 C 09/30/16 65.0 5.00 5.25
TXN 160930C00065500 C 09/30/16 65.5 4.55 4.80
TXN 160930C00066000 C 09/30/16 66.0 4.05 4.35
TXN 160930C00066500 C 09/30/16 66.5 3.65 3.95
TXN 160930C00067000 C 09/30/16 67.0 3.20 3.55
TXN 160930C00067500 C 09/30/16 67.5 2.86 3.10
TXN 160930C00068000 C 09/30/16 68.0 2.55 2.62
TXN 160930C00068500 C 09/30/16 68.5 2.20 2.26
TXN 160930C00069000 C 09/30/16 69.0 1.87 1.92
TXN 160930C00069500 C 09/30/16 69.5 1.57 1.61
TXN 160930C00070000 C 09/30/16 70.0 1.29 1.33
TXN 160930C00070500 C 09/30/16 70.5 1.04 1.08
TXN 160930C00071000 C 09/30/16 71.0 0.82 0.86
TXN 160930C00071500 C 09/30/16 71.5 0.63 0.68
TXN 160930C00072000 C 09/30/16 72.0 0.47 0.52
TXN 160930C00072500 C 09/30/16 72.5 0.34 0.41
TXN 160930C00073000 C 09/30/16 73.0 0.24 0.30
TXN 160930C00073500 C 09/30/16 73.5 0.16 0.23
TXN 160930C00074000 C 09/30/16 74.0 0.04 0.28
TXN 160930C00074500 C 09/30/16 74.5 0.02 0.28
TXN 160930C00075000 C 09/30/16 75.0 0.01 0.28
TXN 160930C00075500 C 09/30/16 75.5 0.00 0.26
TXN 160930C00076000 C 09/30/16 76.0 0.00 0.25
TXN 160930C00076500 C 09/30/16 76.5 0.00 0.24
TXN 160930C00077000 C 09/30/16 77.0 0.00 0.23
TXN 160930C00080000 C 09/30/16 80.0 0.00 0.22
TXN 160930P00055000 P 09/30/16 55.0 0.00 0.24
TXN 160930P00060000 P 09/30/16 60.0 0.00 0.27
TXN 160930P00062500 P 09/30/16 62.5 0.04 0.34
TXN 160930P00063000 P 09/30/16 63.0 0.05 0.36
TXN 160930P00063500 P 09/30/16 63.5 0.08 0.37
TXN 160930P00064000 P 09/30/16 64.0 0.11 0.38
TXN 160930P00064500 P 09/30/16 64.5 0.24 0.33
TXN 160930P00065000 P 09/30/16 65.0 0.28 0.35
TXN 160930P00065500 P 09/30/16 65.5 0.34 0.39
TXN 160930P00066000 P 09/30/16 66.0 0.41 0.44
TXN 160930P00066500 P 09/30/16 66.5 0.48 0.52
TXN 160930P00067000 P 09/30/16 67.0 0.57 0.61
TXN 160930P00067500 P 09/30/16 67.5 0.67 0.71
TXN 160930P00068000 P 09/30/16 68.0 0.80 0.83
TXN 160930P00068500 P 09/30/16 68.5 0.94 0.97
TXN 160930P00069000 P 09/30/16 69.0 1.10 1.14
TXN 160930P00069500 P 09/30/16 69.5 1.29 1.33
TXN 160930P00070000 P 09/30/16 70.0 1.50 1.56
TXN 160930P00070500 P 09/30/16 70.5 1.75 1.81
TXN 160930P00071000 P 09/30/16 71.0 2.03 2.09
TXN 160930P00071500 P 09/30/16 71.5 2.33 2.41
TXN 160930P00072000 P 09/30/16 72.0 2.67 2.76
TXN 160930P00072500 P 09/30/16 72.5 3.00 3.20
TXN 160930P00073000 P 09/30/16 73.0 3.35 3.60
TXN 160930P00073500 P 09/30/16 73.5 3.75 4.00
TXN 160930P00074000 P 09/30/16 74.0 4.25 4.45
TXN 160930P00074500 P 09/30/16 74.5 4.70 4.90
TXN 160930P00075000 P 09/30/16 75.0 5.20 5.40
TXN 160930P00075500 P 09/30/16 75.5 5.70 5.90
TXN 160930P00076000 P 09/30/16 76.0 6.20 6.35
TXN 160930P00076500 P 09/30/16 76.5 6.70 6.85
TXN 160930P00077000 P 09/30/16 77.0 7.15 7.35
TXN 160930P00080000 P 09/30/16 80.0 8.40 12.30
TXN 161007C00060000 C 10/07/16 60.0 8.60 10.45
TXN 161007C00062500 C 10/07/16 62.5 7.35 7.65
TXN 161007C00063000 C 10/07/16 63.0 6.90 7.25
TXN 161007C00063500 C 10/07/16 63.5 6.50 6.75
TXN 161007C00064000 C 10/07/16 64.0 5.95 6.30
TXN 161007C00064500 C 10/07/16 64.5 5.50 5.85
TXN 161007C00065000 C 10/07/16 65.0 5.10 5.35
TXN 161007C00065500 C 10/07/16 65.5 4.65 4.90
TXN 161007C00066000 C 10/07/16 66.0 4.20 4.50
TXN 161007C00066500 C 10/07/16 66.5 3.75 4.05
TXN 161007C00067000 C 10/07/16 67.0 3.40 3.65
TXN 161007C00067500 C 10/07/16 67.5 3.00 3.20
TXN 161007C00068000 C 10/07/16 68.0 2.72 2.78
TXN 161007C00068500 C 10/07/16 68.5 2.36 2.42
TXN 161007C00069000 C 10/07/16 69.0 2.04 2.08
TXN 161007C00069500 C 10/07/16 69.5 1.71 1.77
TXN 161007C00070000 C 10/07/16 70.0 1.44 1.49
TXN 161007C00070500 C 10/07/16 70.5 1.18 1.23
TXN 161007C00071000 C 10/07/16 71.0 0.96 1.00
TXN 161007C00071500 C 10/07/16 71.5 0.76 0.81
TXN 161007C00072000 C 10/07/16 72.0 0.59 0.64
TXN 161007C00072500 C 10/07/16 72.5 0.45 0.50
TXN 161007C00073000 C 10/07/16 73.0 0.33 0.40
TXN 161007C00073500 C 10/07/16 73.5 0.22 0.31
TXN 161007C00074000 C 10/07/16 74.0 0.05 0.30
TXN 161007C00074500 C 10/07/16 74.5 0.03 0.35
TXN 161007C00075000 C 10/07/16 75.0 0.02 0.34
TXN 161007C00075500 C 10/07/16 75.5 0.01 0.35
TXN 161007C00076000 C 10/07/16 76.0 0.00 0.33
TXN 161007C00076500 C 10/07/16 76.5 0.00 0.32
TXN 161007C00077000 C 10/07/16 77.0 0.00 0.31
TXN 161007C00080000 C 10/07/16 80.0 0.00 0.28
TXN 161007P00060000 P 10/07/16 60.0 0.00 0.33
TXN 161007P00062500 P 10/07/16 62.5 0.06 0.41
TXN 161007P00063000 P 10/07/16 63.0 0.14 0.45
TXN 161007P00063500 P 10/07/16 63.5 0.15 0.44
TXN 161007P00064000 P 10/07/16 64.0 0.24 0.43
TXN 161007P00064500 P 10/07/16 64.5 0.33 0.40
TXN 161007P00065000 P 10/07/16 65.0 0.37 0.44
TXN 161007P00065500 P 10/07/16 65.5 0.45 0.49
TXN 161007P00066000 P 10/07/16 66.0 0.52 0.57
TXN 161007P00066500 P 10/07/16 66.5 0.60 0.65
TXN 161007P00067000 P 10/07/16 67.0 0.70 0.74
TXN 161007P00067500 P 10/07/16 67.5 0.81 0.85
TXN 161007P00068000 P 10/07/16 68.0 0.94 0.98
TXN 161007P00068500 P 10/07/16 68.5 1.09 1.12
TXN 161007P00069000 P 10/07/16 69.0 1.25 1.29
TXN 161007P00069500 P 10/07/16 69.5 1.44 1.49
TXN 161007P00070000 P 10/07/16 70.0 1.66 1.71
TXN 161007P00070500 P 10/07/16 70.5 1.89 1.98
TXN 161007P00071000 P 10/07/16 71.0 2.16 2.25
TXN 161007P00071500 P 10/07/16 71.5 2.45 2.58
TXN 161007P00072000 P 10/07/16 72.0 2.74 3.10
TXN 161007P00072500 P 10/07/16 72.5 3.00 3.30
TXN 161007P00073000 P 10/07/16 73.0 3.40 3.70
TXN 161007P00073500 P 10/07/16 73.5 3.80 4.05
TXN 161007P00074000 P 10/07/16 74.0 4.30 4.50
TXN 161007P00074500 P 10/07/16 74.5 4.75 5.00
TXN 161007P00075000 P 10/07/16 75.0 5.15 5.45
TXN 161007P00075500 P 10/07/16 75.5 5.65 5.95
TXN 161007P00076000 P 10/07/16 76.0 6.15 6.40
TXN 161007P00076500 P 10/07/16 76.5 6.70 6.85
TXN 161007P00077000 P 10/07/16 77.0 7.15 7.40
TXN 161007P00080000 P 10/07/16 80.0 8.45 12.20
TXN 161021C00030000 C 10/21/16 30.0 37.35 42.00
TXN 161021C00035000 C 10/21/16 35.0 32.45 37.00
TXN 161021C00040000 C 10/21/16 40.0 28.10 31.60
TXN 161021C00045000 C 10/21/16 45.0 22.85 26.60
TXN 161021C00050000 C 10/21/16 50.0 17.75 21.60
TXN 161021C00052500 C 10/21/16 52.5 15.05 19.15
TXN 161021C00055000 C 10/21/16 55.0 14.80 14.95
TXN 161021C00057500 C 10/21/16 57.5 12.35 12.55
TXN 161021C00060000 C 10/21/16 60.0 8.90 10.40
TXN 161021C00062500 C 10/21/16 62.5 7.60 7.80
TXN 161021C00065000 C 10/21/16 65.0 5.30 5.60
TXN 161021C00067500 C 10/21/16 67.5 3.30 3.50
TXN 161021C00070000 C 10/21/16 70.0 1.83 1.86
TXN 161021C00072500 C 10/21/16 72.5 0.75 0.80
TXN 161021C00075000 C 10/21/16 75.0 0.21 0.27
TXN 161021C00077500 C 10/21/16 77.5 0.04 0.08
TXN 161021C00080000 C 10/21/16 80.0 0.00 0.04
TXN 161021P00030000 P 10/21/16 30.0 0.00 0.04
TXN 161021P00035000 P 10/21/16 35.0 0.00 0.04
TXN 161021P00040000 P 10/21/16 40.0 0.00 0.05
TXN 161021P00045000 P 10/21/16 45.0 0.00 0.06
TXN 161021P00050000 P 10/21/16 50.0 0.03 0.08
TXN 161021P00052500 P 10/21/16 52.5 0.05 0.10
TXN 161021P00055000 P 10/21/16 55.0 0.08 0.13
TXN 161021P00057500 P 10/21/16 57.5 0.13 0.18
TXN 161021P00060000 P 10/21/16 60.0 0.20 0.25
TXN 161021P00062500 P 10/21/16 62.5 0.35 0.41
TXN 161021P00065000 P 10/21/16 65.0 0.63 0.67
TXN 161021P00067500 P 10/21/16 67.5 1.15 1.17
TXN 161021P00070000 P 10/21/16 70.0 2.04 2.08
TXN 161021P00072500 P 10/21/16 72.5 3.40 3.55
TXN 161021P00075000 P 10/21/16 75.0 5.30 5.50
TXN 161021P00077500 P 10/21/16 77.5 5.80 9.25
TXN 161021P00080000 P 10/21/16 80.0 8.30 12.10
TXN 170120C00023000 C 01/20/17 23.0 44.65 49.00
TXN 170120C00025000 C 01/20/17 25.0 42.65 47.00
TXN 170120C00030000 C 01/20/17 30.0 37.90 41.55
TXN 170120C00033000 C 01/20/17 33.0 34.90 38.60
TXN 170120C00035000 C 01/20/17 35.0 32.95 36.55
TXN 170120C00038000 C 01/20/17 38.0 29.95 33.65
TXN 170120C00040000 C 01/20/17 40.0 27.95 31.65
TXN 170120C00043000 C 01/20/17 43.0 25.05 28.70
TXN 170120C00045000 C 01/20/17 45.0 23.10 26.70
TXN 170120C00047000 C 01/20/17 47.0 21.15 24.70
TXN 170120C00050000 C 01/20/17 50.0 18.25 22.00
TXN 170120C00052500 C 01/20/17 52.5 16.15 19.40
TXN 170120C00055000 C 01/20/17 55.0 14.50 15.55
TXN 170120C00057500 C 01/20/17 57.5 12.45 13.50
TXN 170120C00060000 C 01/20/17 60.0 10.45 11.20
TXN 170120C00062500 C 01/20/17 62.5 8.30 8.75
TXN 170120C00065000 C 01/20/17 65.0 6.45 6.80
TXN 170120C00067500 C 01/20/17 67.5 4.60 4.95
TXN 170120C00070000 C 01/20/17 70.0 3.35 3.50
TXN 170120C00072500 C 01/20/17 72.5 2.23 2.29
TXN 170120C00075000 C 01/20/17 75.0 1.32 1.42
TXN 170120C00077500 C 01/20/17 77.5 0.74 0.84
TXN 170120C00080000 C 01/20/17 80.0 0.39 0.47
TXN 170120C00085000 C 01/20/17 85.0 0.08 0.13
TXN 170120P00023000 P 01/20/17 23.0 0.00 0.05
TXN 170120P00025000 P 01/20/17 25.0 0.00 0.06
TXN 170120P00030000 P 01/20/17 30.0 0.02 0.10
TXN 170120P00033000 P 01/20/17 33.0 0.04 0.13
TXN 170120P00035000 P 01/20/17 35.0 0.06 0.12
TXN 170120P00038000 P 01/20/17 38.0 0.10 0.15
TXN 170120P00040000 P 01/20/17 40.0 0.13 0.17
TXN 170120P00043000 P 01/20/17 43.0 0.18 0.22
TXN 170120P00045000 P 01/20/17 45.0 0.23 0.26
TXN 170120P00047000 P 01/20/17 47.0 0.27 0.31
TXN 170120P00050000 P 01/20/17 50.0 0.39 0.41
TXN 170120P00052500 P 01/20/17 52.5 0.50 0.52
TXN 170120P00055000 P 01/20/17 55.0 0.65 0.67
TXN 170120P00057500 P 01/20/17 57.5 0.86 0.87
TXN 170120P00060000 P 01/20/17 60.0 1.14 1.24
TXN 170120P00062500 P 01/20/17 62.5 1.55 1.58
TXN 170120P00065000 P 01/20/17 65.0 2.13 2.18
TXN 170120P00067500 P 01/20/17 67.5 2.91 2.95
TXN 170120P00070000 P 01/20/17 70.0 3.90 4.00
TXN 170120P00072500 P 01/20/17 72.5 5.20 5.35
TXN 170120P00075000 P 01/20/17 75.0 6.85 7.00
TXN 170120P00077500 P 01/20/17 77.5 6.85 10.40
TXN 170120P00080000 P 01/20/17 80.0 10.25 11.35
TXN 170120P00085000 P 01/20/17 85.0 13.70 17.85
TXN 170421C00035000 C 04/21/17 35.0 32.65 36.60
TXN 170421C00040000 C 04/21/17 40.0 27.55 31.65
TXN 170421C00045000 C 04/21/17 45.0 23.40 26.80
TXN 170421C00050000 C 04/21/17 50.0 18.45 22.00
TXN 170421C00055000 C 04/21/17 55.0 13.85 17.50
TXN 170421C00060000 C 04/21/17 60.0 9.50 13.10
TXN 170421C00062500 C 04/21/17 62.5 9.00 9.60
TXN 170421C00065000 C 04/21/17 65.0 7.25 7.75
TXN 170421C00067500 C 04/21/17 67.5 5.75 6.00
TXN 170421C00070000 C 04/21/17 70.0 4.35 4.60
TXN 170421C00072500 C 04/21/17 72.5 3.25 3.40
TXN 170421C00075000 C 04/21/17 75.0 2.15 2.45
TXN 170421C00077500 C 04/21/17 77.5 1.52 1.66
TXN 170421C00080000 C 04/21/17 80.0 0.98 1.09
TXN 170421C00085000 C 04/21/17 85.0 0.36 0.46
TXN 170421C00090000 C 04/21/17 90.0 0.09 0.19
TXN 170421P00035000 P 04/21/17 35.0 0.20 0.24
TXN 170421P00040000 P 04/21/17 40.0 0.31 0.36
TXN 170421P00045000 P 04/21/17 45.0 0.48 0.53
TXN 170421P00050000 P 04/21/17 50.0 0.75 0.79
TXN 170421P00055000 P 04/21/17 55.0 1.20 1.25
TXN 170421P00060000 P 04/21/17 60.0 1.96 2.13
TXN 170421P00062500 P 04/21/17 62.5 2.52 2.62
TXN 170421P00065000 P 04/21/17 65.0 3.20 3.35
TXN 170421P00067500 P 04/21/17 67.5 4.10 4.25
TXN 170421P00070000 P 04/21/17 70.0 5.20 5.50
TXN 170421P00072500 P 04/21/17 72.5 6.50 6.80
TXN 170421P00075000 P 04/21/17 75.0 8.05 8.40
TXN 170421P00077500 P 04/21/17 77.5 9.80 10.20
TXN 170421P00080000 P 04/21/17 80.0 9.75 13.70
TXN 170421P00085000 P 04/21/17 85.0 14.45 17.80
TXN 170421P00090000 P 04/21/17 90.0 19.15 22.50
TXN 180119C00025000 C 01/19/18 25.0 42.50 47.00
TXN 180119C00028000 C 01/19/18 28.0 39.50 44.10
TXN 180119C00030000 C 01/19/18 30.0 37.50 42.15
TXN 180119C00033000 C 01/19/18 33.0 34.50 39.00
TXN 180119C00035000 C 01/19/18 35.0 32.50 37.00
TXN 180119C00038000 C 01/19/18 38.0 29.50 34.20
TXN 180119C00040000 C 01/19/18 40.0 27.50 32.20
TXN 180119C00043000 C 01/19/18 43.0 24.95 29.40
TXN 180119C00045000 C 01/19/18 45.0 23.10 27.40
TXN 180119C00047000 C 01/19/18 47.0 21.25 25.60
TXN 180119C00050000 C 01/19/18 50.0 18.90 22.80
TXN 180119C00052500 C 01/19/18 52.5 16.70 20.60
TXN 180119C00055000 C 01/19/18 55.0 16.10 17.05
TXN 180119C00057500 C 01/19/18 57.5 14.15 15.50
TXN 180119C00060000 C 01/19/18 60.0 12.50 13.70
TXN 180119C00062500 C 01/19/18 62.5 10.45 11.65
TXN 180119C00065000 C 01/19/18 65.0 9.30 9.80
TXN 180119C00067500 C 01/19/18 67.5 7.90 8.35
TXN 180119C00070000 C 01/19/18 70.0 6.75 7.00
TXN 180119C00072500 C 01/19/18 72.5 5.55 5.80
TXN 180119C00075000 C 01/19/18 75.0 4.55 4.80
TXN 180119C00077500 C 01/19/18 77.5 3.30 3.90
TXN 180119C00080000 C 01/19/18 80.0 2.70 3.10
TXN 180119C00085000 C 01/19/18 85.0 1.72 1.91
TXN 180119C00090000 C 01/19/18 90.0 0.91 1.13
TXN 180119C00095000 C 01/19/18 95.0 0.22 0.67
TXN 180119C00100000 C 01/19/18 100.0 0.00 0.40
TXN 180119P00025000 P 01/19/18 25.0 0.34 0.40
TXN 180119P00028000 P 01/19/18 28.0 0.44 0.50
TXN 180119P00030000 P 01/19/18 30.0 0.51 0.57
TXN 180119P00033000 P 01/19/18 33.0 0.54 0.70
TXN 180119P00035000 P 01/19/18 35.0 0.37 0.80
TXN 180119P00038000 P 01/19/18 38.0 0.80 0.98
TXN 180119P00040000 P 01/19/18 40.0 0.93 1.12
TXN 180119P00043000 P 01/19/18 43.0 1.18 1.37
TXN 180119P00045000 P 01/19/18 45.0 1.41 1.58
TXN 180119P00047000 P 01/19/18 47.0 1.58 1.81
TXN 180119P00050000 P 01/19/18 50.0 2.02 2.22
TXN 180119P00052500 P 01/19/18 52.5 2.41 2.65
TXN 180119P00055000 P 01/19/18 55.0 2.70 3.15
TXN 180119P00057500 P 01/19/18 57.5 3.60 3.80
TXN 180119P00060000 P 01/19/18 60.0 4.05 4.40
TXN 180119P00062500 P 01/19/18 62.5 5.05 5.20
TXN 180119P00065000 P 01/19/18 65.0 5.95 6.10
TXN 180119P00067500 P 01/19/18 67.5 6.75 7.25
TXN 180119P00070000 P 01/19/18 70.0 8.15 8.50
TXN 180119P00072500 P 01/19/18 72.5 9.45 9.85
TXN 180119P00075000 P 01/19/18 75.0 10.90 11.30
TXN 180119P00077500 P 01/19/18 77.5 12.50 12.90
TXN 180119P00080000 P 01/19/18 80.0 14.20 14.75
TXN 180119P00085000 P 01/19/18 85.0 17.95 18.60
TXN 180119P00090000 P 01/19/18 90.0 20.30 24.50
TXN 180119P00095000 P 01/19/18 95.0 24.70 29.00
TXN 180119P00100000 P 01/19/18 100.0 29.70 33.50

OPRA data is delayed 15 minutes.