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 (2016-12-30)Premium Content

Texas Instruments Incorporated (TXN)
As of Feb 27 2017 1:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 170303C00047000 C 03/03/17 47.0 27.95 31.10
TXN 170303C00048000 C 03/03/17 48.0 26.85 30.10
TXN 170303C00049000 C 03/03/17 49.0 25.95 29.10
TXN 170303C00050000 C 03/03/17 50.0 24.95 28.15
TXN 170303C00055000 C 03/03/17 55.0 19.95 23.10
TXN 170303C00060000 C 03/03/17 60.0 15.00 19.15
TXN 170303C00065000 C 03/03/17 65.0 10.20 13.00
TXN 170303C00067500 C 03/03/17 67.5 7.70 11.60
TXN 170303C00068000 C 03/03/17 68.0 7.15 11.10
TXN 170303C00068500 C 03/03/17 68.5 6.65 10.60
TXN 170303C00069000 C 03/03/17 69.0 6.10 10.00
TXN 170303C00069500 C 03/03/17 69.5 5.95 8.60
TXN 170303C00070000 C 03/03/17 70.0 5.75 8.10
TXN 170303C00070500 C 03/03/17 70.5 4.65 7.60
TXN 170303C00071000 C 03/03/17 71.0 5.55 6.70
TXN 170303C00071500 C 03/03/17 71.5 4.95 6.15
TXN 170303C00072000 C 03/03/17 72.0 4.00 6.45
TXN 170303C00072500 C 03/03/17 72.5 2.77 6.25
TXN 170303C00073000 C 03/03/17 73.0 2.23 5.75
TXN 170303C00073500 C 03/03/17 73.5 1.66 5.30
TXN 170303C00074000 C 03/03/17 74.0 2.98 3.10
TXN 170303C00074500 C 03/03/17 74.5 2.48 2.58
TXN 170303C00075000 C 03/03/17 75.0 2.01 2.08
TXN 170303C00075500 C 03/03/17 75.5 1.58 1.64
TXN 170303C00076000 C 03/03/17 76.0 1.17 1.22
TXN 170303C00076500 C 03/03/17 76.5 0.81 0.83
TXN 170303C00077000 C 03/03/17 77.0 0.51 0.54
TXN 170303C00077500 C 03/03/17 77.5 0.30 0.31
TXN 170303C00078000 C 03/03/17 78.0 0.16 0.18
TXN 170303C00078500 C 03/03/17 78.5 0.09 0.10
TXN 170303C00079000 C 03/03/17 79.0 0.05 0.06
TXN 170303C00079500 C 03/03/17 79.5 0.02 0.03
TXN 170303C00080000 C 03/03/17 80.0 0.01 0.03
TXN 170303C00080500 C 03/03/17 80.5 0.00 0.03
TXN 170303C00081000 C 03/03/17 81.0 0.00 0.03
TXN 170303C00081500 C 03/03/17 81.5 0.00 0.03
TXN 170303C00082000 C 03/03/17 82.0 0.00 0.02
TXN 170303C00082500 C 03/03/17 82.5 0.00 0.50
TXN 170303C00083000 C 03/03/17 83.0 0.00 0.49
TXN 170303C00083500 C 03/03/17 83.5 0.00 0.50
TXN 170303C00084000 C 03/03/17 84.0 0.00 0.49
TXN 170303C00084500 C 03/03/17 84.5 0.00 0.50
TXN 170303C00085000 C 03/03/17 85.0 0.00 0.50
TXN 170303C00090000 C 03/03/17 90.0 0.00 0.13
TXN 170303C00095000 C 03/03/17 95.0 0.00 0.31
TXN 170303C00100000 C 03/03/17 100.0 0.00 0.30
TXN 170303C00105000 C 03/03/17 105.0 0.00 0.12
TXN 170303C00110000 C 03/03/17 110.0 0.00 0.12
TXN 170303C00115000 C 03/03/17 115.0 0.00 0.12
TXN 170303P00047000 P 03/03/17 47.0 0.00 0.13
TXN 170303P00048000 P 03/03/17 48.0 0.00 0.13
TXN 170303P00049000 P 03/03/17 49.0 0.00 0.13
TXN 170303P00050000 P 03/03/17 50.0 0.00 0.12
TXN 170303P00055000 P 03/03/17 55.0 0.00 0.13
TXN 170303P00060000 P 03/03/17 60.0 0.00 0.13
TXN 170303P00065000 P 03/03/17 65.0 0.00 0.41
TXN 170303P00067500 P 03/03/17 67.5 0.00 0.40
TXN 170303P00068000 P 03/03/17 68.0 0.00 0.11
TXN 170303P00068500 P 03/03/17 68.5 0.00 0.03
TXN 170303P00069000 P 03/03/17 69.0 0.00 0.07
TXN 170303P00069500 P 03/03/17 69.5 0.00 0.49
TXN 170303P00070000 P 03/03/17 70.0 0.00 0.03
TXN 170303P00070500 P 03/03/17 70.5 0.00 0.02
TXN 170303P00071000 P 03/03/17 71.0 0.00 0.03
TXN 170303P00071500 P 03/03/17 71.5 0.00 0.03
TXN 170303P00072000 P 03/03/17 72.0 0.00 0.03
TXN 170303P00072500 P 03/03/17 72.5 0.00 0.03
TXN 170303P00073000 P 03/03/17 73.0 0.01 0.03
TXN 170303P00073500 P 03/03/17 73.5 0.02 0.03
TXN 170303P00074000 P 03/03/17 74.0 0.03 0.04
TXN 170303P00074500 P 03/03/17 74.5 0.05 0.06
TXN 170303P00075000 P 03/03/17 75.0 0.08 0.09
TXN 170303P00075500 P 03/03/17 75.5 0.13 0.14
TXN 170303P00076000 P 03/03/17 76.0 0.21 0.22
TXN 170303P00076500 P 03/03/17 76.5 0.34 0.36
TXN 170303P00077000 P 03/03/17 77.0 0.54 0.57
TXN 170303P00077500 P 03/03/17 77.5 0.83 0.86
TXN 170303P00078000 P 03/03/17 78.0 1.17 1.24
TXN 170303P00078500 P 03/03/17 78.5 1.60 1.68
TXN 170303P00079000 P 03/03/17 79.0 2.00 2.16
TXN 170303P00079500 P 03/03/17 79.5 2.47 2.60
TXN 170303P00080000 P 03/03/17 80.0 2.94 3.20
TXN 170303P00080500 P 03/03/17 80.5 2.04 4.90
TXN 170303P00081000 P 03/03/17 81.0 2.52 5.05
TXN 170303P00081500 P 03/03/17 81.5 3.85 4.80
TXN 170303P00082000 P 03/03/17 82.0 3.35 6.55
TXN 170303P00082500 P 03/03/17 82.5 3.75 7.00
TXN 170303P00083000 P 03/03/17 83.0 4.05 7.80
TXN 170303P00083500 P 03/03/17 83.5 5.40 8.35
TXN 170303P00084000 P 03/03/17 84.0 5.05 8.90
TXN 170303P00084500 P 03/03/17 84.5 5.30 9.40
TXN 170303P00085000 P 03/03/17 85.0 7.00 9.65
TXN 170303P00090000 P 03/03/17 90.0 11.95 14.55
TXN 170303P00095000 P 03/03/17 95.0 16.90 19.60
TXN 170303P00100000 P 03/03/17 100.0 21.85 24.95
TXN 170303P00105000 P 03/03/17 105.0 26.85 29.95
TXN 170303P00110000 P 03/03/17 110.0 31.80 34.65
TXN 170303P00115000 P 03/03/17 115.0 36.85 39.65
TXN 170310C00047000 C 03/10/17 47.0 28.00 31.05
TXN 170310C00048000 C 03/10/17 48.0 27.15 30.05
TXN 170310C00049000 C 03/10/17 49.0 25.85 29.10
TXN 170310C00050000 C 03/10/17 50.0 24.95 28.10
TXN 170310C00055000 C 03/10/17 55.0 20.30 24.10
TXN 170310C00060000 C 03/10/17 60.0 15.35 19.05
TXN 170310C00065000 C 03/10/17 65.0 10.30 13.10
TXN 170310C00067500 C 03/10/17 67.5 7.60 10.65
TXN 170310C00068000 C 03/10/17 68.0 7.80 9.80
TXN 170310C00068500 C 03/10/17 68.5 6.85 10.70
TXN 170310C00069000 C 03/10/17 69.0 7.60 8.80
TXN 170310C00069500 C 03/10/17 69.5 7.10 8.25
TXN 170310C00070000 C 03/10/17 70.0 5.30 7.70
TXN 170310C00070500 C 03/10/17 70.5 4.75 8.30
TXN 170310C00071000 C 03/10/17 71.0 5.60 6.80
TXN 170310C00071500 C 03/10/17 71.5 3.85 7.30
TXN 170310C00072000 C 03/10/17 72.0 3.55 6.80
TXN 170310C00072500 C 03/10/17 72.5 2.76 6.45
TXN 170310C00073000 C 03/10/17 73.0 2.84 5.85
TXN 170310C00073500 C 03/10/17 73.5 1.86 5.35
TXN 170310C00074000 C 03/10/17 74.0 2.85 3.45
TXN 170310C00074500 C 03/10/17 74.5 2.37 2.93
TXN 170310C00075000 C 03/10/17 75.0 2.22 2.29
TXN 170310C00075500 C 03/10/17 75.5 1.80 1.88
TXN 170310C00076000 C 03/10/17 76.0 1.44 1.48
TXN 170310C00076500 C 03/10/17 76.5 1.09 1.14
TXN 170310C00077000 C 03/10/17 77.0 0.83 0.85
TXN 170310C00077500 C 03/10/17 77.5 0.58 0.61
TXN 170310C00078000 C 03/10/17 78.0 0.41 0.43
TXN 170310C00078500 C 03/10/17 78.5 0.27 0.30
TXN 170310C00079000 C 03/10/17 79.0 0.19 0.20
TXN 170310C00079500 C 03/10/17 79.5 0.13 0.14
TXN 170310C00080000 C 03/10/17 80.0 0.09 0.10
TXN 170310C00080500 C 03/10/17 80.5 0.06 0.07
TXN 170310C00081000 C 03/10/17 81.0 0.04 0.05
TXN 170310C00081500 C 03/10/17 81.5 0.03 0.04
TXN 170310C00082000 C 03/10/17 82.0 0.02 0.03
TXN 170310C00082500 C 03/10/17 82.5 0.02 0.03
TXN 170310C00083000 C 03/10/17 83.0 0.01 0.03
TXN 170310C00083500 C 03/10/17 83.5 0.01 0.03
TXN 170310C00084000 C 03/10/17 84.0 0.01 0.03
TXN 170310C00084500 C 03/10/17 84.5 0.01 0.03
TXN 170310C00085000 C 03/10/17 85.0 0.00 0.03
TXN 170310C00090000 C 03/10/17 90.0 0.00 0.13
TXN 170310C00095000 C 03/10/17 95.0 0.00 0.13
TXN 170310C00100000 C 03/10/17 100.0 0.00 0.13
TXN 170310C00105000 C 03/10/17 105.0 0.00 0.12
TXN 170310C00110000 C 03/10/17 110.0 0.00 0.12
TXN 170310C00115000 C 03/10/17 115.0 0.00 0.12
TXN 170310P00047000 P 03/10/17 47.0 0.00 0.11
TXN 170310P00048000 P 03/10/17 48.0 0.00 0.12
TXN 170310P00049000 P 03/10/17 49.0 0.00 0.13
TXN 170310P00050000 P 03/10/17 50.0 0.00 0.13
TXN 170310P00055000 P 03/10/17 55.0 0.00 0.13
TXN 170310P00060000 P 03/10/17 60.0 0.00 0.13
TXN 170310P00065000 P 03/10/17 65.0 0.00 0.03
TXN 170310P00067500 P 03/10/17 67.5 0.00 0.03
TXN 170310P00068000 P 03/10/17 68.0 0.01 0.03
TXN 170310P00068500 P 03/10/17 68.5 0.01 0.03
TXN 170310P00069000 P 03/10/17 69.0 0.01 0.03
TXN 170310P00069500 P 03/10/17 69.5 0.01 0.03
TXN 170310P00070000 P 03/10/17 70.0 0.02 0.03
TXN 170310P00070500 P 03/10/17 70.5 0.02 0.03
TXN 170310P00071000 P 03/10/17 71.0 0.03 0.04
TXN 170310P00071500 P 03/10/17 71.5 0.03 0.04
TXN 170310P00072000 P 03/10/17 72.0 0.04 0.05
TXN 170310P00072500 P 03/10/17 72.5 0.06 0.07
TXN 170310P00073000 P 03/10/17 73.0 0.07 0.09
TXN 170310P00073500 P 03/10/17 73.5 0.10 0.11
TXN 170310P00074000 P 03/10/17 74.0 0.13 0.15
TXN 170310P00074500 P 03/10/17 74.5 0.19 0.20
TXN 170310P00075000 P 03/10/17 75.0 0.25 0.27
TXN 170310P00075500 P 03/10/17 75.5 0.34 0.37
TXN 170310P00076000 P 03/10/17 76.0 0.46 0.49
TXN 170310P00076500 P 03/10/17 76.5 0.63 0.67
TXN 170310P00077000 P 03/10/17 77.0 0.84 0.88
TXN 170310P00077500 P 03/10/17 77.5 1.11 1.14
TXN 170310P00078000 P 03/10/17 78.0 1.41 1.47
TXN 170310P00078500 P 03/10/17 78.5 1.78 1.83
TXN 170310P00079000 P 03/10/17 79.0 2.16 2.30
TXN 170310P00079500 P 03/10/17 79.5 2.28 3.05
TXN 170310P00080000 P 03/10/17 80.0 2.69 4.45
TXN 170310P00080500 P 03/10/17 80.5 1.69 5.15
TXN 170310P00081000 P 03/10/17 81.0 2.21 5.70
TXN 170310P00081500 P 03/10/17 81.5 2.65 6.15
TXN 170310P00082000 P 03/10/17 82.0 3.35 6.70
TXN 170310P00082500 P 03/10/17 82.5 3.65 7.25
TXN 170310P00083000 P 03/10/17 83.0 4.25 7.60
TXN 170310P00083500 P 03/10/17 83.5 5.75 8.30
TXN 170310P00084000 P 03/10/17 84.0 5.25 8.80
TXN 170310P00084500 P 03/10/17 84.5 5.75 9.15
TXN 170310P00085000 P 03/10/17 85.0 6.25 9.75
TXN 170310P00090000 P 03/10/17 90.0 11.00 14.70
TXN 170310P00095000 P 03/10/17 95.0 15.75 19.80
TXN 170310P00100000 P 03/10/17 100.0 21.00 24.65
TXN 170310P00105000 P 03/10/17 105.0 26.00 29.80
TXN 170310P00110000 P 03/10/17 110.0 31.95 34.95
TXN 170310P00115000 P 03/10/17 115.0 36.90 39.90
TXN 170317C00047000 C 03/17/17 47.0 28.70 32.15
TXN 170317C00050000 C 03/17/17 50.0 25.95 28.10
TXN 170317C00052500 C 03/17/17 52.5 23.55 26.60
TXN 170317C00055000 C 03/17/17 55.0 20.90 23.05
TXN 170317C00057500 C 03/17/17 57.5 18.45 21.75
TXN 170317C00058000 C 03/17/17 58.0 17.95 20.05
TXN 170317C00059000 C 03/17/17 59.0 17.05 20.25
TXN 170317C00060000 C 03/17/17 60.0 15.90 19.20
TXN 170317C00060500 C 03/17/17 60.5 15.45 17.60
TXN 170317C00061000 C 03/17/17 61.0 15.00 17.05
TXN 170317C00061500 C 03/17/17 61.5 14.45 16.55
TXN 170317C00062000 C 03/17/17 62.0 13.95 16.10
TXN 170317C00062500 C 03/17/17 62.5 13.40 15.60
TXN 170317C00063000 C 03/17/17 63.0 12.15 15.05
TXN 170317C00063500 C 03/17/17 63.5 11.65 15.45
TXN 170317C00064000 C 03/17/17 64.0 11.10 14.10
TXN 170317C00064500 C 03/17/17 64.5 10.80 14.75
TXN 170317C00065000 C 03/17/17 65.0 11.75 12.60
TXN 170317C00065500 C 03/17/17 65.5 11.25 12.35
TXN 170317C00066000 C 03/17/17 66.0 10.80 11.65
TXN 170317C00066500 C 03/17/17 66.5 10.20 11.40
TXN 170317C00067000 C 03/17/17 67.0 9.60 10.75
TXN 170317C00067500 C 03/17/17 67.5 9.10 10.25
TXN 170317C00068000 C 03/17/17 68.0 8.75 9.60
TXN 170317C00068500 C 03/17/17 68.5 7.20 9.95
TXN 170317C00069000 C 03/17/17 69.0 6.65 9.50
TXN 170317C00069500 C 03/17/17 69.5 7.25 7.90
TXN 170317C00070000 C 03/17/17 70.0 6.05 7.15
TXN 170317C00070500 C 03/17/17 70.5 6.15 7.30
TXN 170317C00071000 C 03/17/17 71.0 5.70 6.45
TXN 170317C00071500 C 03/17/17 71.5 5.25 6.00
TXN 170317C00072000 C 03/17/17 72.0 4.65 5.55
TXN 170317C00072500 C 03/17/17 72.5 4.40 5.05
TXN 170317C00073000 C 03/17/17 73.0 3.95 4.55
TXN 170317C00073500 C 03/17/17 73.5 3.60 3.95
TXN 170317C00074000 C 03/17/17 74.0 3.25 3.40
TXN 170317C00074500 C 03/17/17 74.5 2.86 2.92
TXN 170317C00075000 C 03/17/17 75.0 2.45 2.48
TXN 170317C00075500 C 03/17/17 75.5 2.08 2.11
TXN 170317C00076000 C 03/17/17 76.0 1.73 1.76
TXN 170317C00076500 C 03/17/17 76.5 1.41 1.44
TXN 170317C00077000 C 03/17/17 77.0 1.13 1.15
TXN 170317C00077500 C 03/17/17 77.5 0.89 0.90
TXN 170317C00078000 C 03/17/17 78.0 0.67 0.69
TXN 170317C00078500 C 03/17/17 78.5 0.50 0.51
TXN 170317C00079000 C 03/17/17 79.0 0.37 0.38
TXN 170317C00079500 C 03/17/17 79.5 0.27 0.28
TXN 170317C00080000 C 03/17/17 80.0 0.19 0.20
TXN 170317C00080500 C 03/17/17 80.5 0.14 0.15
TXN 170317C00081000 C 03/17/17 81.0 0.10 0.11
TXN 170317C00081500 C 03/17/17 81.5 0.08 0.09
TXN 170317C00082000 C 03/17/17 82.0 0.06 0.07
TXN 170317C00082500 C 03/17/17 82.5 0.04 0.06
TXN 170317C00083000 C 03/17/17 83.0 0.03 0.05
TXN 170317C00083500 C 03/17/17 83.5 0.03 0.04
TXN 170317C00084000 C 03/17/17 84.0 0.02 0.04
TXN 170317C00084500 C 03/17/17 84.5 0.02 0.03
TXN 170317C00085000 C 03/17/17 85.0 0.02 0.03
TXN 170317C00086000 C 03/17/17 86.0 0.00 0.03
TXN 170317C00087000 C 03/17/17 87.0 0.00 0.03
TXN 170317C00090000 C 03/17/17 90.0 0.00 0.05
TXN 170317C00095000 C 03/17/17 95.0 0.00 0.04
TXN 170317C00100000 C 03/17/17 100.0 0.00 0.04
TXN 170317P00047000 P 03/17/17 47.0 0.00 0.04
TXN 170317P00050000 P 03/17/17 50.0 0.00 0.04
TXN 170317P00052500 P 03/17/17 52.5 0.00 0.04
TXN 170317P00055000 P 03/17/17 55.0 0.00 0.02
TXN 170317P00057500 P 03/17/17 57.5 0.00 0.03
TXN 170317P00058000 P 03/17/17 58.0 0.00 0.03
TXN 170317P00059000 P 03/17/17 59.0 0.00 0.03
TXN 170317P00060000 P 03/17/17 60.0 0.00 0.03
TXN 170317P00060500 P 03/17/17 60.5 0.00 0.03
TXN 170317P00061000 P 03/17/17 61.0 0.00 0.03
TXN 170317P00061500 P 03/17/17 61.5 0.00 0.03
TXN 170317P00062000 P 03/17/17 62.0 0.00 0.03
TXN 170317P00062500 P 03/17/17 62.5 0.00 0.03
TXN 170317P00063000 P 03/17/17 63.0 0.01 0.03
TXN 170317P00063500 P 03/17/17 63.5 0.01 0.03
TXN 170317P00064000 P 03/17/17 64.0 0.01 0.03
TXN 170317P00064500 P 03/17/17 64.5 0.01 0.03
TXN 170317P00065000 P 03/17/17 65.0 0.02 0.03
TXN 170317P00065500 P 03/17/17 65.5 0.02 0.03
TXN 170317P00066000 P 03/17/17 66.0 0.02 0.03
TXN 170317P00066500 P 03/17/17 66.5 0.02 0.03
TXN 170317P00067000 P 03/17/17 67.0 0.02 0.03
TXN 170317P00067500 P 03/17/17 67.5 0.03 0.04
TXN 170317P00068000 P 03/17/17 68.0 0.03 0.04
TXN 170317P00068500 P 03/17/17 68.5 0.04 0.05
TXN 170317P00069000 P 03/17/17 69.0 0.04 0.05
TXN 170317P00069500 P 03/17/17 69.5 0.05 0.06
TXN 170317P00070000 P 03/17/17 70.0 0.06 0.07
TXN 170317P00070500 P 03/17/17 70.5 0.07 0.08
TXN 170317P00071000 P 03/17/17 71.0 0.08 0.10
TXN 170317P00071500 P 03/17/17 71.5 0.10 0.11
TXN 170317P00072000 P 03/17/17 72.0 0.12 0.14
TXN 170317P00072500 P 03/17/17 72.5 0.16 0.18
TXN 170317P00073000 P 03/17/17 73.0 0.20 0.22
TXN 170317P00073500 P 03/17/17 73.5 0.23 0.25
TXN 170317P00074000 P 03/17/17 74.0 0.29 0.32
TXN 170317P00074500 P 03/17/17 74.5 0.38 0.39
TXN 170317P00075000 P 03/17/17 75.0 0.48 0.49
TXN 170317P00075500 P 03/17/17 75.5 0.60 0.61
TXN 170317P00076000 P 03/17/17 76.0 0.74 0.76
TXN 170317P00076500 P 03/17/17 76.5 0.92 0.95
TXN 170317P00077000 P 03/17/17 77.0 1.13 1.17
TXN 170317P00077500 P 03/17/17 77.5 1.38 1.44
TXN 170317P00078000 P 03/17/17 78.0 1.66 1.71
TXN 170317P00078500 P 03/17/17 78.5 2.00 2.05
TXN 170317P00079000 P 03/17/17 79.0 2.37 2.41
TXN 170317P00079500 P 03/17/17 79.5 2.76 2.82
TXN 170317P00080000 P 03/17/17 80.0 2.99 3.60
TXN 170317P00080500 P 03/17/17 80.5 3.35 3.90
TXN 170317P00081000 P 03/17/17 81.0 3.80 4.40
TXN 170317P00081500 P 03/17/17 81.5 3.10 6.00
TXN 170317P00082000 P 03/17/17 82.0 4.40 5.35
TXN 170317P00082500 P 03/17/17 82.5 5.20 5.85
TXN 170317P00083000 P 03/17/17 83.0 4.50 7.05
TXN 170317P00083500 P 03/17/17 83.5 6.15 6.95
TXN 170317P00084000 P 03/17/17 84.0 6.65 7.40
TXN 170317P00084500 P 03/17/17 84.5 6.85 7.80
TXN 170317P00085000 P 03/17/17 85.0 7.35 8.40
TXN 170317P00086000 P 03/17/17 86.0 7.45 10.45
TXN 170317P00087000 P 03/17/17 87.0 8.45 11.40
TXN 170317P00090000 P 03/17/17 90.0 11.60 14.85
TXN 170317P00095000 P 03/17/17 95.0 16.55 19.85
TXN 170317P00100000 P 03/17/17 100.0 21.50 24.90
TXN 170324C00047000 C 03/24/17 47.0 27.90 32.10
TXN 170324C00048000 C 03/24/17 48.0 26.90 30.95
TXN 170324C00049000 C 03/24/17 49.0 26.45 30.20
TXN 170324C00050000 C 03/24/17 50.0 25.30 29.15
TXN 170324C00055000 C 03/24/17 55.0 20.40 23.95
TXN 170324C00060000 C 03/24/17 60.0 15.40 19.10
TXN 170324C00065000 C 03/24/17 65.0 11.30 13.15
TXN 170324C00067500 C 03/24/17 67.5 7.70 11.35
TXN 170324C00068000 C 03/24/17 68.0 7.25 10.90
TXN 170324C00068500 C 03/24/17 68.5 6.60 10.40
TXN 170324C00069000 C 03/24/17 69.0 6.15 9.90
TXN 170324C00069500 C 03/24/17 69.5 5.80 9.45
TXN 170324C00070000 C 03/24/17 70.0 5.35 8.90
TXN 170324C00070500 C 03/24/17 70.5 4.85 8.40
TXN 170324C00071000 C 03/24/17 71.0 5.75 6.95
TXN 170324C00071500 C 03/24/17 71.5 3.85 7.25
TXN 170324C00072000 C 03/24/17 72.0 3.65 7.00
TXN 170324C00072500 C 03/24/17 72.5 3.10 6.50
TXN 170324C00073000 C 03/24/17 73.0 3.90 4.95
TXN 170324C00073500 C 03/24/17 73.5 2.17 5.40
TXN 170324C00074000 C 03/24/17 74.0 3.15 3.80
TXN 170324C00074500 C 03/24/17 74.5 1.76 3.70
TXN 170324C00075000 C 03/24/17 75.0 2.59 2.82
TXN 170324C00075500 C 03/24/17 75.5 2.19 2.33
TXN 170324C00076000 C 03/24/17 76.0 1.87 2.00
TXN 170324C00076500 C 03/24/17 76.5 1.53 1.64
TXN 170324C00077000 C 03/24/17 77.0 1.28 1.36
TXN 170324C00077500 C 03/24/17 77.5 1.02 1.10
TXN 170324C00078000 C 03/24/17 78.0 0.81 0.89
TXN 170324C00078500 C 03/24/17 78.5 0.64 0.71
TXN 170324C00079000 C 03/24/17 79.0 0.50 0.56
TXN 170324C00079500 C 03/24/17 79.5 0.38 0.46
TXN 170324C00080000 C 03/24/17 80.0 0.28 0.36
TXN 170324C00081000 C 03/24/17 81.0 0.16 0.21
TXN 170324C00082000 C 03/24/17 82.0 0.08 0.14
TXN 170324C00083000 C 03/24/17 83.0 0.04 0.12
TXN 170324C00084000 C 03/24/17 84.0 0.00 0.16
TXN 170324C00085000 C 03/24/17 85.0 0.00 0.14
TXN 170324C00090000 C 03/24/17 90.0 0.00 0.12
TXN 170324C00095000 C 03/24/17 95.0 0.00 0.13
TXN 170324C00100000 C 03/24/17 100.0 0.00 0.12
TXN 170324C00105000 C 03/24/17 105.0 0.00 0.13
TXN 170324C00110000 C 03/24/17 110.0 0.00 0.25
TXN 170324C00115000 C 03/24/17 115.0 0.00 0.12
TXN 170324P00047000 P 03/24/17 47.0 0.00 0.25
TXN 170324P00048000 P 03/24/17 48.0 0.00 0.25
TXN 170324P00049000 P 03/24/17 49.0 0.00 0.26
TXN 170324P00050000 P 03/24/17 50.0 0.00 0.26
TXN 170324P00055000 P 03/24/17 55.0 0.00 0.13
TXN 170324P00060000 P 03/24/17 60.0 0.00 0.13
TXN 170324P00065000 P 03/24/17 65.0 0.00 0.14
TXN 170324P00067500 P 03/24/17 67.5 0.01 0.17
TXN 170324P00068000 P 03/24/17 68.0 0.02 0.14
TXN 170324P00068500 P 03/24/17 68.5 0.03 0.18
TXN 170324P00069000 P 03/24/17 69.0 0.04 0.19
TXN 170324P00069500 P 03/24/17 69.5 0.06 0.20
TXN 170324P00070000 P 03/24/17 70.0 0.06 0.22
TXN 170324P00070500 P 03/24/17 70.5 0.08 0.20
TXN 170324P00071000 P 03/24/17 71.0 0.12 0.24
TXN 170324P00071500 P 03/24/17 71.5 0.12 0.26
TXN 170324P00072000 P 03/24/17 72.0 0.18 0.24
TXN 170324P00072500 P 03/24/17 72.5 0.22 0.28
TXN 170324P00073000 P 03/24/17 73.0 0.27 0.33
TXN 170324P00073500 P 03/24/17 73.5 0.33 0.37
TXN 170324P00074000 P 03/24/17 74.0 0.41 0.46
TXN 170324P00074500 P 03/24/17 74.5 0.49 0.57
TXN 170324P00075000 P 03/24/17 75.0 0.60 0.64
TXN 170324P00075500 P 03/24/17 75.5 0.70 0.85
TXN 170324P00076000 P 03/24/17 76.0 0.85 0.97
TXN 170324P00076500 P 03/24/17 76.5 1.03 1.13
TXN 170324P00077000 P 03/24/17 77.0 1.24 1.38
TXN 170324P00077500 P 03/24/17 77.5 1.48 1.67
TXN 170324P00078000 P 03/24/17 78.0 1.78 2.07
TXN 170324P00078500 P 03/24/17 78.5 1.80 2.29
TXN 170324P00079000 P 03/24/17 79.0 2.43 2.77
TXN 170324P00079500 P 03/24/17 79.5 1.62 3.65
TXN 170324P00080000 P 03/24/17 80.0 1.94 4.60
TXN 170324P00081000 P 03/24/17 81.0 2.44 5.85
TXN 170324P00082000 P 03/24/17 82.0 3.30 6.85
TXN 170324P00083000 P 03/24/17 83.0 4.30 7.85
TXN 170324P00084000 P 03/24/17 84.0 5.50 8.45
TXN 170324P00085000 P 03/24/17 85.0 7.30 8.75
TXN 170324P00090000 P 03/24/17 90.0 11.25 14.95
TXN 170324P00095000 P 03/24/17 95.0 16.00 20.15
TXN 170324P00100000 P 03/24/17 100.0 21.05 25.00
TXN 170324P00105000 P 03/24/17 105.0 25.90 30.15
TXN 170324P00110000 P 03/24/17 110.0 31.00 35.20
TXN 170324P00115000 P 03/24/17 115.0 35.95 40.10
TXN 170331C00065000 C 03/31/17 65.0 11.40 13.65
TXN 170331C00067500 C 03/31/17 67.5 8.25 11.20
TXN 170331C00068000 C 03/31/17 68.0 7.75 10.00
TXN 170331C00068500 C 03/31/17 68.5 7.40 10.20
TXN 170331C00069000 C 03/31/17 69.0 7.40 8.90
TXN 170331C00069500 C 03/31/17 69.5 6.30 9.25
TXN 170331C00070000 C 03/31/17 70.0 5.70 8.00
TXN 170331C00070500 C 03/31/17 70.5 6.15 7.45
TXN 170331C00071000 C 03/31/17 71.0 5.75 7.00
TXN 170331C00071500 C 03/31/17 71.5 5.40 6.50
TXN 170331C00072000 C 03/31/17 72.0 5.05 6.00
TXN 170331C00072500 C 03/31/17 72.5 4.55 5.50
TXN 170331C00073000 C 03/31/17 73.0 4.15 5.05
TXN 170331C00073500 C 03/31/17 73.5 3.75 4.65
TXN 170331C00074000 C 03/31/17 74.0 3.35 4.20
TXN 170331C00074500 C 03/31/17 74.5 2.93 3.60
TXN 170331C00075000 C 03/31/17 75.0 2.73 3.15
TXN 170331C00075500 C 03/31/17 75.5 2.40 2.51
TXN 170331C00076000 C 03/31/17 76.0 2.03 2.15
TXN 170331C00076500 C 03/31/17 76.5 1.73 1.85
TXN 170331C00077000 C 03/31/17 77.0 1.48 1.53
TXN 170331C00077500 C 03/31/17 77.5 1.22 1.29
TXN 170331C00078000 C 03/31/17 78.0 0.99 1.07
TXN 170331C00078500 C 03/31/17 78.5 0.80 0.87
TXN 170331C00079000 C 03/31/17 79.0 0.65 0.69
TXN 170331C00079500 C 03/31/17 79.5 0.51 0.58
TXN 170331C00080000 C 03/31/17 80.0 0.40 0.46
TXN 170331C00081000 C 03/31/17 81.0 0.19 0.31
TXN 170331C00082000 C 03/31/17 82.0 0.10 0.32
TXN 170331C00083000 C 03/31/17 83.0 0.07 0.24
TXN 170331C00085000 C 03/31/17 85.0 0.00 0.17
TXN 170331P00065000 P 03/31/17 65.0 0.01 0.17
TXN 170331P00067500 P 03/31/17 67.5 0.04 0.20
TXN 170331P00068000 P 03/31/17 68.0 0.05 0.20
TXN 170331P00068500 P 03/31/17 68.5 0.07 0.22
TXN 170331P00069000 P 03/31/17 69.0 0.07 0.22
TXN 170331P00069500 P 03/31/17 69.5 0.09 0.24
TXN 170331P00070000 P 03/31/17 70.0 0.11 0.27
TXN 170331P00070500 P 03/31/17 70.5 0.14 0.28
TXN 170331P00071000 P 03/31/17 71.0 0.17 0.29
TXN 170331P00071500 P 03/31/17 71.5 0.19 0.33
TXN 170331P00072000 P 03/31/17 72.0 0.24 0.33
TXN 170331P00072500 P 03/31/17 72.5 0.30 0.38
TXN 170331P00073000 P 03/31/17 73.0 0.37 0.43
TXN 170331P00073500 P 03/31/17 73.5 0.44 0.49
TXN 170331P00074000 P 03/31/17 74.0 0.53 0.58
TXN 170331P00074500 P 03/31/17 74.5 0.63 0.68
TXN 170331P00075000 P 03/31/17 75.0 0.75 0.80
TXN 170331P00075500 P 03/31/17 75.5 0.87 0.95
TXN 170331P00076000 P 03/31/17 76.0 1.05 1.10
TXN 170331P00076500 P 03/31/17 76.5 1.22 1.31
TXN 170331P00077000 P 03/31/17 77.0 1.43 1.52
TXN 170331P00077500 P 03/31/17 77.5 1.66 1.78
TXN 170331P00078000 P 03/31/17 78.0 1.91 2.06
TXN 170331P00078500 P 03/31/17 78.5 2.20 2.38
TXN 170331P00079000 P 03/31/17 79.0 2.31 2.87
TXN 170331P00079500 P 03/31/17 79.5 2.59 3.25
TXN 170331P00080000 P 03/31/17 80.0 2.82 3.75
TXN 170331P00081000 P 03/31/17 81.0 3.75 4.50
TXN 170331P00082000 P 03/31/17 82.0 3.60 6.60
TXN 170331P00083000 P 03/31/17 83.0 5.45 6.55
TXN 170331P00085000 P 03/31/17 85.0 7.25 9.45
TXN 170407C00047000 C 04/07/17 47.0 28.25 32.00
TXN 170407C00048000 C 04/07/17 48.0 27.40 31.05
TXN 170407C00049000 C 04/07/17 49.0 26.10 30.15
TXN 170407C00050000 C 04/07/17 50.0 25.40 29.05
TXN 170407C00055000 C 04/07/17 55.0 20.30 24.00
TXN 170407C00060000 C 04/07/17 60.0 15.50 19.10
TXN 170407C00065000 C 04/07/17 65.0 10.80 13.15
TXN 170407C00069500 C 04/07/17 69.5 6.35 8.50
TXN 170407C00070000 C 04/07/17 70.0 6.75 7.95
TXN 170407C00070500 C 04/07/17 70.5 5.35 8.35
TXN 170407C00071000 C 04/07/17 71.0 5.90 7.05
TXN 170407C00071500 C 04/07/17 71.5 4.40 7.45
TXN 170407C00072000 C 04/07/17 72.0 5.05 6.15
TXN 170407C00072500 C 04/07/17 72.5 4.70 5.35
TXN 170407C00073000 C 04/07/17 73.0 4.25 5.10
TXN 170407C00073500 C 04/07/17 73.5 3.90 4.70
TXN 170407C00074000 C 04/07/17 74.0 3.40 4.35
TXN 170407C00074500 C 04/07/17 74.5 3.10 3.90
TXN 170407C00075000 C 04/07/17 75.0 2.86 3.45
TXN 170407C00075500 C 04/07/17 75.5 2.54 2.67
TXN 170407C00076000 C 04/07/17 76.0 2.19 2.34
TXN 170407C00076500 C 04/07/17 76.5 1.92 2.03
TXN 170407C00077000 C 04/07/17 77.0 1.62 1.73
TXN 170407C00077500 C 04/07/17 77.5 1.39 1.48
TXN 170407C00078000 C 04/07/17 78.0 1.16 1.21
TXN 170407C00078500 C 04/07/17 78.5 0.97 1.04
TXN 170407C00079000 C 04/07/17 79.0 0.79 0.86
TXN 170407C00079500 C 04/07/17 79.5 0.64 0.68
TXN 170407C00080000 C 04/07/17 80.0 0.51 0.56
TXN 170407C00080500 C 04/07/17 80.5 0.40 0.47
TXN 170407C00081000 C 04/07/17 81.0 0.31 0.39
TXN 170407C00081500 C 04/07/17 81.5 0.22 0.37
TXN 170407C00082000 C 04/07/17 82.0 0.14 0.46
TXN 170407C00083000 C 04/07/17 83.0 0.10 0.27
TXN 170407C00084000 C 04/07/17 84.0 0.05 0.21
TXN 170407C00085000 C 04/07/17 85.0 0.02 0.16
TXN 170407C00090000 C 04/07/17 90.0 0.00 0.08
TXN 170407C00095000 C 04/07/17 95.0 0.00 0.25
TXN 170407C00100000 C 04/07/17 100.0 0.00 0.23
TXN 170407C00105000 C 04/07/17 105.0 0.00 0.22
TXN 170407C00110000 C 04/07/17 110.0 0.00 0.26
TXN 170407C00115000 C 04/07/17 115.0 0.00 0.20
TXN 170407P00047000 P 04/07/17 47.0 0.00 0.17
TXN 170407P00048000 P 04/07/17 48.0 0.00 0.25
TXN 170407P00049000 P 04/07/17 49.0 0.00 0.18
TXN 170407P00050000 P 04/07/17 50.0 0.00 0.25
TXN 170407P00055000 P 04/07/17 55.0 0.00 0.25
TXN 170407P00060000 P 04/07/17 60.0 0.00 0.28
TXN 170407P00065000 P 04/07/17 65.0 0.02 0.18
TXN 170407P00069500 P 04/07/17 69.5 0.13 0.29
TXN 170407P00070000 P 04/07/17 70.0 0.16 0.30
TXN 170407P00070500 P 04/07/17 70.5 0.20 0.30
TXN 170407P00071000 P 04/07/17 71.0 0.23 0.32
TXN 170407P00071500 P 04/07/17 71.5 0.29 0.37
TXN 170407P00072000 P 04/07/17 72.0 0.34 0.41
TXN 170407P00072500 P 04/07/17 72.5 0.40 0.47
TXN 170407P00073000 P 04/07/17 73.0 0.46 0.53
TXN 170407P00073500 P 04/07/17 73.5 0.54 0.62
TXN 170407P00074000 P 04/07/17 74.0 0.64 0.71
TXN 170407P00074500 P 04/07/17 74.5 0.75 0.82
TXN 170407P00075000 P 04/07/17 75.0 0.88 0.95
TXN 170407P00075500 P 04/07/17 75.5 1.02 1.11
TXN 170407P00076000 P 04/07/17 76.0 1.19 1.25
TXN 170407P00076500 P 04/07/17 76.5 1.37 1.46
TXN 170407P00077000 P 04/07/17 77.0 1.59 1.69
TXN 170407P00077500 P 04/07/17 77.5 1.82 1.91
TXN 170407P00078000 P 04/07/17 78.0 2.08 2.21
TXN 170407P00078500 P 04/07/17 78.5 2.38 2.47
TXN 170407P00079000 P 04/07/17 79.0 2.41 3.20
TXN 170407P00079500 P 04/07/17 79.5 2.70 3.45
TXN 170407P00080000 P 04/07/17 80.0 2.96 3.80
TXN 170407P00080500 P 04/07/17 80.5 2.32 5.35
TXN 170407P00081000 P 04/07/17 81.0 2.76 5.80
TXN 170407P00081500 P 04/07/17 81.5 4.20 5.20
TXN 170407P00082000 P 04/07/17 82.0 3.70 6.60
TXN 170407P00083000 P 04/07/17 83.0 4.60 7.45
TXN 170407P00084000 P 04/07/17 84.0 5.55 8.35
TXN 170407P00085000 P 04/07/17 85.0 6.50 9.50
TXN 170407P00090000 P 04/07/17 90.0 11.10 14.95
TXN 170407P00095000 P 04/07/17 95.0 16.15 20.05
TXN 170407P00100000 P 04/07/17 100.0 20.95 24.95
TXN 170407P00105000 P 04/07/17 105.0 26.00 30.15
TXN 170407P00110000 P 04/07/17 110.0 31.00 35.20
TXN 170407P00115000 P 04/07/17 115.0 36.00 40.15
TXN 170421C00035000 C 04/21/17 35.0 40.00 43.25
TXN 170421C00040000 C 04/21/17 40.0 35.35 38.95
TXN 170421C00045000 C 04/21/17 45.0 30.35 34.20
TXN 170421C00050000 C 04/21/17 50.0 25.40 29.30
TXN 170421C00055000 C 04/21/17 55.0 20.30 24.05
TXN 170421C00060000 C 04/21/17 60.0 15.35 19.30
TXN 170421C00062500 C 04/21/17 62.5 12.95 16.55
TXN 170421C00065000 C 04/21/17 65.0 11.65 13.20
TXN 170421C00067500 C 04/21/17 67.5 9.45 10.40
TXN 170421C00070000 C 04/21/17 70.0 7.25 7.85
TXN 170421C00072500 C 04/21/17 72.5 5.00 5.20
TXN 170421C00075000 C 04/21/17 75.0 3.20 3.30
TXN 170421C00077500 C 04/21/17 77.5 1.74 1.76
TXN 170421C00080000 C 04/21/17 80.0 0.76 0.78
TXN 170421C00082500 C 04/21/17 82.5 0.27 0.30
TXN 170421C00085000 C 04/21/17 85.0 0.11 0.12
TXN 170421C00090000 C 04/21/17 90.0 0.02 0.03
TXN 170421P00035000 P 04/21/17 35.0 0.00 0.04
TXN 170421P00040000 P 04/21/17 40.0 0.00 0.04
TXN 170421P00045000 P 04/21/17 45.0 0.00 0.05
TXN 170421P00050000 P 04/21/17 50.0 0.00 0.04
TXN 170421P00055000 P 04/21/17 55.0 0.01 0.03
TXN 170421P00060000 P 04/21/17 60.0 0.05 0.06
TXN 170421P00062500 P 04/21/17 62.5 0.07 0.08
TXN 170421P00065000 P 04/21/17 65.0 0.12 0.13
TXN 170421P00067500 P 04/21/17 67.5 0.19 0.20
TXN 170421P00070000 P 04/21/17 70.0 0.33 0.35
TXN 170421P00072500 P 04/21/17 72.5 0.62 0.63
TXN 170421P00075000 P 04/21/17 75.0 1.19 1.20
TXN 170421P00077500 P 04/21/17 77.5 2.19 2.22
TXN 170421P00080000 P 04/21/17 80.0 3.65 3.80
TXN 170421P00082500 P 04/21/17 82.5 5.35 6.00
TXN 170421P00085000 P 04/21/17 85.0 7.10 8.50
TXN 170421P00090000 P 04/21/17 90.0 11.35 14.75
TXN 170721C00045000 C 07/21/17 45.0 30.35 34.30
TXN 170721C00050000 C 07/21/17 50.0 25.15 28.20
TXN 170721C00055000 C 07/21/17 55.0 20.60 23.70
TXN 170721C00060000 C 07/21/17 60.0 15.75 18.85
TXN 170721C00062500 C 07/21/17 62.5 13.50 16.50
TXN 170721C00065000 C 07/21/17 65.0 12.25 12.90
TXN 170721C00067500 C 07/21/17 67.5 10.25 11.05
TXN 170721C00070000 C 07/21/17 70.0 8.20 8.60
TXN 170721C00072500 C 07/21/17 72.5 6.40 6.65
TXN 170721C00075000 C 07/21/17 75.0 4.85 4.90
TXN 170721C00077500 C 07/21/17 77.5 3.45 3.55
TXN 170721C00080000 C 07/21/17 80.0 2.39 2.42
TXN 170721C00082500 C 07/21/17 82.5 1.55 1.58
TXN 170721C00085000 C 07/21/17 85.0 0.96 0.98
TXN 170721C00090000 C 07/21/17 90.0 0.34 0.37
TXN 170721C00095000 C 07/21/17 95.0 0.12 0.13
TXN 170721P00045000 P 07/21/17 45.0 0.06 0.07
TXN 170721P00050000 P 07/21/17 50.0 0.11 0.12
TXN 170721P00055000 P 07/21/17 55.0 0.21 0.23
TXN 170721P00060000 P 07/21/17 60.0 0.41 0.43
TXN 170721P00062500 P 07/21/17 62.5 0.58 0.60
TXN 170721P00065000 P 07/21/17 65.0 0.82 0.84
TXN 170721P00067500 P 07/21/17 67.5 1.15 1.17
TXN 170721P00070000 P 07/21/17 70.0 1.62 1.65
TXN 170721P00072500 P 07/21/17 72.5 2.27 2.30
TXN 170721P00075000 P 07/21/17 75.0 3.10 3.15
TXN 170721P00077500 P 07/21/17 77.5 4.25 4.30
TXN 170721P00080000 P 07/21/17 80.0 5.60 5.75
TXN 170721P00082500 P 07/21/17 82.5 7.30 7.40
TXN 170721P00085000 P 07/21/17 85.0 8.85 9.50
TXN 170721P00090000 P 07/21/17 90.0 12.60 14.05
TXN 170721P00095000 P 07/21/17 95.0 16.90 19.95
TXN 171020C00055000 C 10/20/17 55.0 20.80 23.90
TXN 171020C00060000 C 10/20/17 60.0 17.35 18.25
TXN 171020C00065000 C 10/20/17 65.0 13.00 13.70
TXN 171020C00067500 C 10/20/17 67.5 11.10 11.45
TXN 171020C00070000 C 10/20/17 70.0 9.20 9.60
TXN 171020C00072500 C 10/20/17 72.5 7.65 7.75
TXN 171020C00075000 C 10/20/17 75.0 6.10 6.25
TXN 171020C00077500 C 10/20/17 77.5 4.75 4.90
TXN 171020C00080000 C 10/20/17 80.0 3.65 3.75
TXN 171020C00082500 C 10/20/17 82.5 2.71 2.79
TXN 171020C00085000 C 10/20/17 85.0 1.96 2.04
TXN 171020C00090000 C 10/20/17 90.0 0.96 1.03
TXN 171020C00095000 C 10/20/17 95.0 0.42 0.50
TXN 171020C00100000 C 10/20/17 100.0 0.17 0.24
TXN 171020P00055000 P 10/20/17 55.0 0.65 0.70
TXN 171020P00060000 P 10/20/17 60.0 1.06 1.12
TXN 171020P00065000 P 10/20/17 65.0 1.76 1.82
TXN 171020P00067500 P 10/20/17 67.5 2.26 2.32
TXN 171020P00070000 P 10/20/17 70.0 2.90 2.97
TXN 171020P00072500 P 10/20/17 72.5 3.65 3.80
TXN 171020P00075000 P 10/20/17 75.0 4.65 4.75
TXN 171020P00077500 P 10/20/17 77.5 5.80 5.90
TXN 171020P00080000 P 10/20/17 80.0 7.15 7.30
TXN 171020P00082500 P 10/20/17 82.5 8.70 8.85
TXN 171020P00085000 P 10/20/17 85.0 10.45 10.60
TXN 171020P00090000 P 10/20/17 90.0 12.95 15.95
TXN 171020P00095000 P 10/20/17 95.0 17.95 19.30
TXN 171020P00100000 P 10/20/17 100.0 22.15 25.25
TXN 180119C00025000 C 01/19/18 25.0 49.55 54.50
TXN 180119C00028000 C 01/19/18 28.0 46.55 51.50
TXN 180119C00030000 C 01/19/18 30.0 44.60 49.45
TXN 180119C00033000 C 01/19/18 33.0 41.60 46.45
TXN 180119C00035000 C 01/19/18 35.0 39.65 44.45
TXN 180119C00038000 C 01/19/18 38.0 37.00 41.50
TXN 180119C00040000 C 01/19/18 40.0 35.05 39.45
TXN 180119C00043000 C 01/19/18 43.0 32.05 36.50
TXN 180119C00045000 C 01/19/18 45.0 30.05 34.50
TXN 180119C00047000 C 01/19/18 47.0 28.05 32.95
TXN 180119C00050000 C 01/19/18 50.0 25.15 30.00
TXN 180119C00052500 C 01/19/18 52.5 22.55 27.50
TXN 180119C00055000 C 01/19/18 55.0 20.55 25.00
TXN 180119C00057500 C 01/19/18 57.5 19.85 20.80
TXN 180119C00060000 C 01/19/18 60.0 16.00 20.50
TXN 180119C00062500 C 01/19/18 62.5 15.65 16.50
TXN 180119C00065000 C 01/19/18 65.0 13.10 14.80
TXN 180119C00067500 C 01/19/18 67.5 12.05 12.25
TXN 180119C00070000 C 01/19/18 70.0 10.30 10.50
TXN 180119C00072500 C 01/19/18 72.5 8.70 8.75
TXN 180119C00075000 C 01/19/18 75.0 7.20 7.30
TXN 180119C00077500 C 01/19/18 77.5 5.90 6.00
TXN 180119C00080000 C 01/19/18 80.0 4.75 4.85
TXN 180119C00082500 C 01/19/18 82.5 3.75 3.85
TXN 180119C00085000 C 01/19/18 85.0 2.96 3.00
TXN 180119C00090000 C 01/19/18 90.0 1.72 1.76
TXN 180119C00095000 C 01/19/18 95.0 0.96 0.99
TXN 180119C00100000 C 01/19/18 100.0 0.52 0.55
TXN 180119P00025000 P 01/19/18 25.0 0.08 0.10
TXN 180119P00028000 P 01/19/18 28.0 0.11 0.12
TXN 180119P00030000 P 01/19/18 30.0 0.14 0.15
TXN 180119P00033000 P 01/19/18 33.0 0.19 0.21
TXN 180119P00035000 P 01/19/18 35.0 0.23 0.25
TXN 180119P00038000 P 01/19/18 38.0 0.30 0.33
TXN 180119P00040000 P 01/19/18 40.0 0.36 0.39
TXN 180119P00043000 P 01/19/18 43.0 0.46 0.50
TXN 180119P00045000 P 01/19/18 45.0 0.54 0.57
TXN 180119P00047000 P 01/19/18 47.0 0.64 0.67
TXN 180119P00050000 P 01/19/18 50.0 0.81 0.84
TXN 180119P00052500 P 01/19/18 52.5 1.00 1.02
TXN 180119P00055000 P 01/19/18 55.0 1.23 1.25
TXN 180119P00057500 P 01/19/18 57.5 1.51 1.53
TXN 180119P00060000 P 01/19/18 60.0 1.85 1.88
TXN 180119P00062500 P 01/19/18 62.5 2.27 2.30
TXN 180119P00065000 P 01/19/18 65.0 2.79 2.82
TXN 180119P00067500 P 01/19/18 67.5 3.40 3.45
TXN 180119P00070000 P 01/19/18 70.0 4.15 4.20
TXN 180119P00072500 P 01/19/18 72.5 5.00 5.10
TXN 180119P00075000 P 01/19/18 75.0 6.05 6.10
TXN 180119P00077500 P 01/19/18 77.5 7.20 7.30
TXN 180119P00080000 P 01/19/18 80.0 8.55 8.65
TXN 180119P00082500 P 01/19/18 82.5 10.05 10.15
TXN 180119P00085000 P 01/19/18 85.0 11.70 11.80
TXN 180119P00090000 P 01/19/18 90.0 15.45 15.60
TXN 180119P00095000 P 01/19/18 95.0 17.10 21.05
TXN 180119P00100000 P 01/19/18 100.0 21.75 26.30
TXN 190118C00035000 C 01/18/19 35.0 40.00 44.50
TXN 190118C00040000 C 01/18/19 40.0 35.00 39.50
TXN 190118C00045000 C 01/18/19 45.0 30.00 35.00
TXN 190118C00050000 C 01/18/19 50.0 25.50 30.50
TXN 190118C00055000 C 01/18/19 55.0 21.05 25.95
TXN 190118C00060000 C 01/18/19 60.0 18.50 21.20
TXN 190118C00062500 C 01/18/19 62.5 17.20 18.50
TXN 190118C00065000 C 01/18/19 65.0 15.45 16.75
TXN 190118C00067500 C 01/18/19 67.5 13.80 15.15
TXN 190118C00070000 C 01/18/19 70.0 12.40 13.05
TXN 190118C00072500 C 01/18/19 72.5 10.95 11.80
TXN 190118C00075000 C 01/18/19 75.0 9.65 10.45
TXN 190118C00077500 C 01/18/19 77.5 8.55 9.20
TXN 190118C00080000 C 01/18/19 80.0 7.40 7.80
TXN 190118C00082500 C 01/18/19 82.5 6.40 6.95
TXN 190118C00085000 C 01/18/19 85.0 5.50 6.05
TXN 190118C00090000 C 01/18/19 90.0 4.00 4.40
TXN 190118C00095000 C 01/18/19 95.0 2.83 3.20
TXN 190118C00100000 C 01/18/19 100.0 1.90 2.29
TXN 190118C00105000 C 01/18/19 105.0 1.34 1.62
TXN 190118C00110000 C 01/18/19 110.0 0.81 1.27
TXN 190118P00035000 P 01/18/19 35.0 0.62 0.93
TXN 190118P00040000 P 01/18/19 40.0 0.92 1.28
TXN 190118P00045000 P 01/18/19 45.0 1.35 1.75
TXN 190118P00050000 P 01/18/19 50.0 1.95 2.31
TXN 190118P00055000 P 01/18/19 55.0 2.87 3.15
TXN 190118P00060000 P 01/18/19 60.0 3.95 4.25
TXN 190118P00062500 P 01/18/19 62.5 4.55 4.90
TXN 190118P00065000 P 01/18/19 65.0 5.30 5.65
TXN 190118P00067500 P 01/18/19 67.5 6.10 6.50
TXN 190118P00070000 P 01/18/19 70.0 7.00 7.40
TXN 190118P00072500 P 01/18/19 72.5 8.00 8.45
TXN 190118P00075000 P 01/18/19 75.0 9.10 9.60
TXN 190118P00077500 P 01/18/19 77.5 10.15 10.90
TXN 190118P00080000 P 01/18/19 80.0 11.45 12.25
TXN 190118P00082500 P 01/18/19 82.5 12.85 13.70
TXN 190118P00085000 P 01/18/19 85.0 14.40 15.25
TXN 190118P00090000 P 01/18/19 90.0 17.65 18.60
TXN 190118P00095000 P 01/18/19 95.0 21.35 22.30
TXN 190118P00100000 P 01/18/19 100.0 23.50 28.00
TXN 190118P00105000 P 01/18/19 105.0 27.50 32.50
TXN 190118P00110000 P 01/18/19 110.0 32.55 37.00

OPRA data is delayed 15 minutes.