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 (2017-03-31)Premium Content

Texas Instruments Incorporated (TXN)
As of Mar 27 2017 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 170331C00065000 C 03/31/17 65.0 12.95 17.15
TXN 170331C00067000 C 03/31/17 67.0 11.40 15.05
TXN 170331C00067500 C 03/31/17 67.5 10.55 14.45
TXN 170331C00068000 C 03/31/17 68.0 11.25 14.05
TXN 170331C00068500 C 03/31/17 68.5 10.75 13.50
TXN 170331C00069000 C 03/31/17 69.0 10.30 13.00
TXN 170331C00069500 C 03/31/17 69.5 9.10 12.55
TXN 170331C00070000 C 03/31/17 70.0 9.35 11.10
TXN 170331C00070500 C 03/31/17 70.5 8.85 10.60
TXN 170331C00071000 C 03/31/17 71.0 8.35 10.10
TXN 170331C00071500 C 03/31/17 71.5 7.85 9.60
TXN 170331C00072000 C 03/31/17 72.0 7.60 8.60
TXN 170331C00072500 C 03/31/17 72.5 5.85 9.05
TXN 170331C00073000 C 03/31/17 73.0 6.65 8.55
TXN 170331C00073500 C 03/31/17 73.5 6.10 6.85
TXN 170331C00074000 C 03/31/17 74.0 5.60 6.35
TXN 170331C00074500 C 03/31/17 74.5 5.10 6.00
TXN 170331C00075000 C 03/31/17 75.0 3.60 6.25
TXN 170331C00075500 C 03/31/17 75.5 2.95 5.95
TXN 170331C00076000 C 03/31/17 76.0 4.25 4.35
TXN 170331C00076500 C 03/31/17 76.5 3.75 3.85
TXN 170331C00077000 C 03/31/17 77.0 3.20 3.35
TXN 170331C00077500 C 03/31/17 77.5 2.79 2.83
TXN 170331C00078000 C 03/31/17 78.0 2.32 2.36
TXN 170331C00078500 C 03/31/17 78.5 1.87 1.92
TXN 170331C00079000 C 03/31/17 79.0 1.44 1.50
TXN 170331C00079500 C 03/31/17 79.5 1.07 1.12
TXN 170331C00080000 C 03/31/17 80.0 0.73 0.78
TXN 170331C00080500 C 03/31/17 80.5 0.47 0.51
TXN 170331C00081000 C 03/31/17 81.0 0.28 0.31
TXN 170331C00081500 C 03/31/17 81.5 0.15 0.17
TXN 170331C00082000 C 03/31/17 82.0 0.07 0.09
TXN 170331C00082500 C 03/31/17 82.5 0.02 0.04
TXN 170331C00083000 C 03/31/17 83.0 0.01 0.03
TXN 170331C00083500 C 03/31/17 83.5 0.00 0.03
TXN 170331C00084000 C 03/31/17 84.0 0.00 0.03
TXN 170331C00084500 C 03/31/17 84.5 0.00 0.03
TXN 170331C00085000 C 03/31/17 85.0 0.00 0.10
TXN 170331C00086000 C 03/31/17 86.0 0.00 0.10
TXN 170331C00087000 C 03/31/17 87.0 0.00 0.08
TXN 170331C00088000 C 03/31/17 88.0 0.00 0.11
TXN 170331C00089000 C 03/31/17 89.0 0.00 0.11
TXN 170331C00090000 C 03/31/17 90.0 0.00 0.48
TXN 170331C00091000 C 03/31/17 91.0 0.00 0.11
TXN 170331C00092000 C 03/31/17 92.0 0.00 0.10
TXN 170331C00093000 C 03/31/17 93.0 0.00 0.11
TXN 170331C00094000 C 03/31/17 94.0 0.00 0.50
TXN 170331P00065000 P 03/31/17 65.0 0.00 0.44
TXN 170331P00067000 P 03/31/17 67.0 0.00 0.50
TXN 170331P00067500 P 03/31/17 67.5 0.00 0.50
TXN 170331P00068000 P 03/31/17 68.0 0.00 0.49
TXN 170331P00068500 P 03/31/17 68.5 0.00 0.50
TXN 170331P00069000 P 03/31/17 69.0 0.00 0.50
TXN 170331P00069500 P 03/31/17 69.5 0.00 0.50
TXN 170331P00070000 P 03/31/17 70.0 0.00 0.50
TXN 170331P00070500 P 03/31/17 70.5 0.00 0.50
TXN 170331P00071000 P 03/31/17 71.0 0.00 0.49
TXN 170331P00071500 P 03/31/17 71.5 0.00 0.49
TXN 170331P00072000 P 03/31/17 72.0 0.00 0.50
TXN 170331P00072500 P 03/31/17 72.5 0.00 0.50
TXN 170331P00073000 P 03/31/17 73.0 0.00 0.50
TXN 170331P00073500 P 03/31/17 73.5 0.00 0.05
TXN 170331P00074000 P 03/31/17 74.0 0.00 0.29
TXN 170331P00074500 P 03/31/17 74.5 0.00 0.03
TXN 170331P00075000 P 03/31/17 75.0 0.00 0.03
TXN 170331P00075500 P 03/31/17 75.5 0.01 0.03
TXN 170331P00076000 P 03/31/17 76.0 0.01 0.03
TXN 170331P00076500 P 03/31/17 76.5 0.02 0.03
TXN 170331P00077000 P 03/31/17 77.0 0.03 0.05
TXN 170331P00077500 P 03/31/17 77.5 0.05 0.06
TXN 170331P00078000 P 03/31/17 78.0 0.08 0.10
TXN 170331P00078500 P 03/31/17 78.5 0.13 0.15
TXN 170331P00079000 P 03/31/17 79.0 0.20 0.23
TXN 170331P00079500 P 03/31/17 79.5 0.31 0.35
TXN 170331P00080000 P 03/31/17 80.0 0.48 0.53
TXN 170331P00080500 P 03/31/17 80.5 0.72 0.77
TXN 170331P00081000 P 03/31/17 81.0 1.00 1.08
TXN 170331P00081500 P 03/31/17 81.5 1.36 1.43
TXN 170331P00082000 P 03/31/17 82.0 1.79 1.85
TXN 170331P00082500 P 03/31/17 82.5 2.24 2.30
TXN 170331P00083000 P 03/31/17 83.0 2.70 2.84
TXN 170331P00083500 P 03/31/17 83.5 3.20 3.30
TXN 170331P00084000 P 03/31/17 84.0 3.55 4.15
TXN 170331P00084500 P 03/31/17 84.5 4.15 5.55
TXN 170331P00085000 P 03/31/17 85.0 3.15 6.40
TXN 170331P00086000 P 03/31/17 86.0 4.75 6.40
TXN 170331P00087000 P 03/31/17 87.0 5.65 7.40
TXN 170331P00088000 P 03/31/17 88.0 6.20 9.10
TXN 170331P00089000 P 03/31/17 89.0 7.15 9.40
TXN 170331P00090000 P 03/31/17 90.0 8.10 10.45
TXN 170331P00091000 P 03/31/17 91.0 10.35 11.75
TXN 170331P00092000 P 03/31/17 92.0 10.25 13.80
TXN 170331P00093000 P 03/31/17 93.0 10.90 14.85
TXN 170331P00094000 P 03/31/17 94.0 11.95 15.80
TXN 170407C00047000 C 04/07/17 47.0 30.90 35.15
TXN 170407C00048000 C 04/07/17 48.0 30.25 34.10
TXN 170407C00049000 C 04/07/17 49.0 28.90 33.15
TXN 170407C00050000 C 04/07/17 50.0 28.20 32.10
TXN 170407C00055000 C 04/07/17 55.0 22.90 27.15
TXN 170407C00060000 C 04/07/17 60.0 17.80 22.15
TXN 170407C00065000 C 04/07/17 65.0 12.85 17.10
TXN 170407C00069500 C 04/07/17 69.5 10.05 12.65
TXN 170407C00070000 C 04/07/17 70.0 9.60 12.15
TXN 170407C00070500 C 04/07/17 70.5 9.10 11.65
TXN 170407C00071000 C 04/07/17 71.0 8.60 11.15
TXN 170407C00071500 C 04/07/17 71.5 8.10 10.65
TXN 170407C00072000 C 04/07/17 72.0 7.65 8.60
TXN 170407C00072500 C 04/07/17 72.5 7.15 8.15
TXN 170407C00073000 C 04/07/17 73.0 6.65 9.10
TXN 170407C00073500 C 04/07/17 73.5 6.20 8.55
TXN 170407C00074000 C 04/07/17 74.0 5.65 8.10
TXN 170407C00074500 C 04/07/17 74.5 5.15 7.65
TXN 170407C00075000 C 04/07/17 75.0 4.60 7.00
TXN 170407C00075500 C 04/07/17 75.5 2.78 5.35
TXN 170407C00076000 C 04/07/17 76.0 3.65 4.85
TXN 170407C00076500 C 04/07/17 76.5 3.80 3.95
TXN 170407C00077000 C 04/07/17 77.0 3.30 3.50
TXN 170407C00077500 C 04/07/17 77.5 2.88 3.05
TXN 170407C00078000 C 04/07/17 78.0 2.46 2.59
TXN 170407C00078500 C 04/07/17 78.5 2.08 2.15
TXN 170407C00079000 C 04/07/17 79.0 1.71 1.76
TXN 170407C00079500 C 04/07/17 79.5 1.33 1.40
TXN 170407C00080000 C 04/07/17 80.0 1.03 1.09
TXN 170407C00080500 C 04/07/17 80.5 0.76 0.83
TXN 170407C00081000 C 04/07/17 81.0 0.57 0.61
TXN 170407C00081500 C 04/07/17 81.5 0.39 0.43
TXN 170407C00082000 C 04/07/17 82.0 0.26 0.29
TXN 170407C00083000 C 04/07/17 83.0 0.11 0.13
TXN 170407C00084000 C 04/07/17 84.0 0.04 0.05
TXN 170407C00085000 C 04/07/17 85.0 0.00 0.20
TXN 170407C00086000 C 04/07/17 86.0 0.00 0.03
TXN 170407C00087000 C 04/07/17 87.0 0.00 0.50
TXN 170407C00088000 C 04/07/17 88.0 0.00 0.50
TXN 170407C00090000 C 04/07/17 90.0 0.00 0.50
TXN 170407C00095000 C 04/07/17 95.0 0.00 0.49
TXN 170407C00100000 C 04/07/17 100.0 0.00 0.50
TXN 170407C00105000 C 04/07/17 105.0 0.00 0.50
TXN 170407C00110000 C 04/07/17 110.0 0.00 0.49
TXN 170407C00115000 C 04/07/17 115.0 0.00 0.49
TXN 170407P00047000 P 04/07/17 47.0 0.00 0.50
TXN 170407P00048000 P 04/07/17 48.0 0.00 0.50
TXN 170407P00049000 P 04/07/17 49.0 0.00 0.50
TXN 170407P00050000 P 04/07/17 50.0 0.00 0.50
TXN 170407P00055000 P 04/07/17 55.0 0.00 0.50
TXN 170407P00060000 P 04/07/17 60.0 0.00 0.50
TXN 170407P00065000 P 04/07/17 65.0 0.00 0.50
TXN 170407P00069500 P 04/07/17 69.5 0.00 0.07
TXN 170407P00070000 P 04/07/17 70.0 0.00 0.49
TXN 170407P00070500 P 04/07/17 70.5 0.00 0.50
TXN 170407P00071000 P 04/07/17 71.0 0.00 0.50
TXN 170407P00071500 P 04/07/17 71.5 0.00 0.29
TXN 170407P00072000 P 04/07/17 72.0 0.00 0.05
TXN 170407P00072500 P 04/07/17 72.5 0.01 0.03
TXN 170407P00073000 P 04/07/17 73.0 0.01 0.03
TXN 170407P00073500 P 04/07/17 73.5 0.02 0.04
TXN 170407P00074000 P 04/07/17 74.0 0.03 0.04
TXN 170407P00074500 P 04/07/17 74.5 0.04 0.05
TXN 170407P00075000 P 04/07/17 75.0 0.05 0.06
TXN 170407P00075500 P 04/07/17 75.5 0.06 0.08
TXN 170407P00076000 P 04/07/17 76.0 0.08 0.10
TXN 170407P00076500 P 04/07/17 76.5 0.10 0.12
TXN 170407P00077000 P 04/07/17 77.0 0.14 0.16
TXN 170407P00077500 P 04/07/17 77.5 0.18 0.21
TXN 170407P00078000 P 04/07/17 78.0 0.25 0.27
TXN 170407P00078500 P 04/07/17 78.5 0.33 0.36
TXN 170407P00079000 P 04/07/17 79.0 0.44 0.48
TXN 170407P00079500 P 04/07/17 79.5 0.59 0.63
TXN 170407P00080000 P 04/07/17 80.0 0.77 0.83
TXN 170407P00080500 P 04/07/17 80.5 1.00 1.06
TXN 170407P00081000 P 04/07/17 81.0 1.28 1.34
TXN 170407P00081500 P 04/07/17 81.5 1.60 1.68
TXN 170407P00082000 P 04/07/17 82.0 1.95 2.05
TXN 170407P00083000 P 04/07/17 83.0 2.74 2.91
TXN 170407P00084000 P 04/07/17 84.0 1.99 4.50
TXN 170407P00085000 P 04/07/17 85.0 4.45 5.45
TXN 170407P00086000 P 04/07/17 86.0 5.50 6.35
TXN 170407P00087000 P 04/07/17 87.0 5.80 7.40
TXN 170407P00088000 P 04/07/17 88.0 5.95 8.40
TXN 170407P00090000 P 04/07/17 90.0 8.10 10.45
TXN 170407P00095000 P 04/07/17 95.0 13.05 16.75
TXN 170407P00100000 P 04/07/17 100.0 17.90 21.90
TXN 170407P00105000 P 04/07/17 105.0 23.00 26.85
TXN 170407P00110000 P 04/07/17 110.0 27.85 31.90
TXN 170407P00115000 P 04/07/17 115.0 32.90 37.05
TXN 170413C00047000 C 04/13/17 47.0 30.95 35.10
TXN 170413C00048000 C 04/13/17 48.0 29.90 34.15
TXN 170413C00049000 C 04/13/17 49.0 28.90 33.10
TXN 170413C00050000 C 04/13/17 50.0 28.10 32.15
TXN 170413C00055000 C 04/13/17 55.0 22.95 27.15
TXN 170413C00060000 C 04/13/17 60.0 18.10 22.15
TXN 170413C00065000 C 04/13/17 65.0 12.90 17.10
TXN 170413C00067500 C 04/13/17 67.5 10.80 14.65
TXN 170413C00068000 C 04/13/17 68.0 10.25 14.35
TXN 170413C00068500 C 04/13/17 68.5 10.80 12.25
TXN 170413C00069000 C 04/13/17 69.0 10.30 11.75
TXN 170413C00069500 C 04/13/17 69.5 10.05 12.25
TXN 170413C00070000 C 04/13/17 70.0 8.55 12.15
TXN 170413C00070500 C 04/13/17 70.5 7.80 11.95
TXN 170413C00071000 C 04/13/17 71.0 8.45 11.25
TXN 170413C00071500 C 04/13/17 71.5 6.85 10.60
TXN 170413C00072000 C 04/13/17 72.0 7.50 9.90
TXN 170413C00072500 C 04/13/17 72.5 5.80 9.85
TXN 170413C00073000 C 04/13/17 73.0 6.55 8.75
TXN 170413C00073500 C 04/13/17 73.5 6.05 8.75
TXN 170413C00074000 C 04/13/17 74.0 4.55 8.15
TXN 170413C00074500 C 04/13/17 74.5 5.10 7.50
TXN 170413C00075000 C 04/13/17 75.0 4.70 7.25
TXN 170413C00075500 C 04/13/17 75.5 3.05 7.05
TXN 170413C00076000 C 04/13/17 76.0 3.75 5.60
TXN 170413C00076500 C 04/13/17 76.5 3.30 5.15
TXN 170413C00077000 C 04/13/17 77.0 2.91 5.00
TXN 170413C00077500 C 04/13/17 77.5 2.70 4.50
TXN 170413C00078000 C 04/13/17 78.0 2.28 2.83
TXN 170413C00078500 C 04/13/17 78.5 2.14 2.52
TXN 170413C00079000 C 04/13/17 79.0 1.78 2.18
TXN 170413C00079500 C 04/13/17 79.5 1.39 1.78
TXN 170413C00080000 C 04/13/17 80.0 1.14 1.35
TXN 170413C00080500 C 04/13/17 80.5 0.89 1.15
TXN 170413C00081000 C 04/13/17 81.0 0.66 0.84
TXN 170413C00081500 C 04/13/17 81.5 0.48 0.71
TXN 170413C00082000 C 04/13/17 82.0 0.35 0.51
TXN 170413C00082500 C 04/13/17 82.5 0.20 0.51
TXN 170413C00083000 C 04/13/17 83.0 0.00 0.38
TXN 170413C00083500 C 04/13/17 83.5 0.00 0.35
TXN 170413C00084000 C 04/13/17 84.0 0.00 0.38
TXN 170413C00084500 C 04/13/17 84.5 0.02 0.20
TXN 170413C00085000 C 04/13/17 85.0 0.00 0.24
TXN 170413C00086000 C 04/13/17 86.0 0.00 0.48
TXN 170413C00087000 C 04/13/17 87.0 0.00 0.50
TXN 170413C00088000 C 04/13/17 88.0 0.00 0.49
TXN 170413C00090000 C 04/13/17 90.0 0.00 0.50
TXN 170413C00095000 C 04/13/17 95.0 0.00 0.50
TXN 170413C00100000 C 04/13/17 100.0 0.00 0.50
TXN 170413C00105000 C 04/13/17 105.0 0.00 0.49
TXN 170413C00110000 C 04/13/17 110.0 0.00 0.50
TXN 170413P00047000 P 04/13/17 47.0 0.00 0.49
TXN 170413P00048000 P 04/13/17 48.0 0.00 0.50
TXN 170413P00049000 P 04/13/17 49.0 0.00 0.50
TXN 170413P00050000 P 04/13/17 50.0 0.00 0.50
TXN 170413P00055000 P 04/13/17 55.0 0.00 0.49
TXN 170413P00060000 P 04/13/17 60.0 0.00 0.49
TXN 170413P00065000 P 04/13/17 65.0 0.00 0.50
TXN 170413P00067500 P 04/13/17 67.5 0.00 0.49
TXN 170413P00068000 P 04/13/17 68.0 0.00 0.50
TXN 170413P00068500 P 04/13/17 68.5 0.00 0.50
TXN 170413P00069000 P 04/13/17 69.0 0.00 0.50
TXN 170413P00069500 P 04/13/17 69.5 0.00 0.50
TXN 170413P00070000 P 04/13/17 70.0 0.00 0.50
TXN 170413P00070500 P 04/13/17 70.5 0.00 0.49
TXN 170413P00071000 P 04/13/17 71.0 0.00 0.50
TXN 170413P00071500 P 04/13/17 71.5 0.00 0.49
TXN 170413P00072000 P 04/13/17 72.0 0.00 0.33
TXN 170413P00072500 P 04/13/17 72.5 0.00 0.50
TXN 170413P00073000 P 04/13/17 73.0 0.00 0.33
TXN 170413P00073500 P 04/13/17 73.5 0.00 0.49
TXN 170413P00074000 P 04/13/17 74.0 0.00 0.41
TXN 170413P00074500 P 04/13/17 74.5 0.02 0.23
TXN 170413P00075000 P 04/13/17 75.0 0.00 0.32
TXN 170413P00075500 P 04/13/17 75.5 0.00 0.35
TXN 170413P00076000 P 04/13/17 76.0 0.12 0.38
TXN 170413P00076500 P 04/13/17 76.5 0.15 0.44
TXN 170413P00077000 P 04/13/17 77.0 0.22 0.44
TXN 170413P00077500 P 04/13/17 77.5 0.20 0.50
TXN 170413P00078000 P 04/13/17 78.0 0.32 0.61
TXN 170413P00078500 P 04/13/17 78.5 0.47 0.75
TXN 170413P00079000 P 04/13/17 79.0 0.58 0.90
TXN 170413P00079500 P 04/13/17 79.5 0.71 0.94
TXN 170413P00080000 P 04/13/17 80.0 0.92 1.16
TXN 170413P00080500 P 04/13/17 80.5 1.18 1.36
TXN 170413P00081000 P 04/13/17 81.0 1.39 1.73
TXN 170413P00081500 P 04/13/17 81.5 1.75 1.97
TXN 170413P00082000 P 04/13/17 82.0 2.06 2.37
TXN 170413P00082500 P 04/13/17 82.5 1.81 3.00
TXN 170413P00083000 P 04/13/17 83.0 2.76 3.55
TXN 170413P00083500 P 04/13/17 83.5 2.05 4.10
TXN 170413P00084000 P 04/13/17 84.0 2.55 4.80
TXN 170413P00084500 P 04/13/17 84.5 2.22 6.20
TXN 170413P00085000 P 04/13/17 85.0 4.10 5.50
TXN 170413P00086000 P 04/13/17 86.0 4.35 6.55
TXN 170413P00087000 P 04/13/17 87.0 5.65 7.55
TXN 170413P00088000 P 04/13/17 88.0 6.20 8.55
TXN 170413P00090000 P 04/13/17 90.0 7.95 11.65
TXN 170413P00095000 P 04/13/17 95.0 12.65 16.85
TXN 170413P00100000 P 04/13/17 100.0 17.95 21.90
TXN 170413P00105000 P 04/13/17 105.0 23.20 26.90
TXN 170413P00110000 P 04/13/17 110.0 27.95 31.90
TXN 170421C00035000 C 04/21/17 35.0 43.00 47.05
TXN 170421C00040000 C 04/21/17 40.0 38.20 42.30
TXN 170421C00045000 C 04/21/17 45.0 33.05 37.05
TXN 170421C00050000 C 04/21/17 50.0 28.10 32.05
TXN 170421C00055000 C 04/21/17 55.0 23.50 27.10
TXN 170421C00060000 C 04/21/17 60.0 18.10 22.10
TXN 170421C00062500 C 04/21/17 62.5 15.65 19.55
TXN 170421C00065000 C 04/21/17 65.0 13.15 16.90
TXN 170421C00067500 C 04/21/17 67.5 10.65 14.25
TXN 170421C00070000 C 04/21/17 70.0 9.25 10.80
TXN 170421C00071000 C 04/21/17 71.0 8.75 9.50
TXN 170421C00072000 C 04/21/17 72.0 7.70 9.05
TXN 170421C00072500 C 04/21/17 72.5 7.15 8.55
TXN 170421C00073000 C 04/21/17 73.0 6.75 7.65
TXN 170421C00073500 C 04/21/17 73.5 6.10 7.00
TXN 170421C00074000 C 04/21/17 74.0 5.75 6.55
TXN 170421C00074500 C 04/21/17 74.5 5.35 6.05
TXN 170421C00075000 C 04/21/17 75.0 4.85 5.65
TXN 170421C00075500 C 04/21/17 75.5 4.45 5.15
TXN 170421C00076000 C 04/21/17 76.0 4.05 4.95
TXN 170421C00076500 C 04/21/17 76.5 3.45 4.30
TXN 170421C00077000 C 04/21/17 77.0 3.60 3.95
TXN 170421C00077500 C 04/21/17 77.5 3.15 3.40
TXN 170421C00078000 C 04/21/17 78.0 2.69 2.92
TXN 170421C00078500 C 04/21/17 78.5 2.45 2.54
TXN 170421C00079000 C 04/21/17 79.0 2.09 2.17
TXN 170421C00079500 C 04/21/17 79.5 1.76 1.85
TXN 170421C00080000 C 04/21/17 80.0 1.47 1.53
TXN 170421C00080500 C 04/21/17 80.5 1.23 1.27
TXN 170421C00081000 C 04/21/17 81.0 0.95 1.03
TXN 170421C00081500 C 04/21/17 81.5 0.73 0.82
TXN 170421C00082000 C 04/21/17 82.0 0.59 0.64
TXN 170421C00082500 C 04/21/17 82.5 0.42 0.49
TXN 170421C00083000 C 04/21/17 83.0 0.31 0.38
TXN 170421C00083500 C 04/21/17 83.5 0.22 0.28
TXN 170421C00084000 C 04/21/17 84.0 0.14 0.21
TXN 170421C00084500 C 04/21/17 84.5 0.09 0.16
TXN 170421C00085000 C 04/21/17 85.0 0.06 0.12
TXN 170421C00086000 C 04/21/17 86.0 0.02 0.08
TXN 170421C00087000 C 04/21/17 87.0 0.00 0.06
TXN 170421C00087500 C 04/21/17 87.5 0.00 0.05
TXN 170421C00088000 C 04/21/17 88.0 0.00 0.05
TXN 170421C00089000 C 04/21/17 89.0 0.00 0.05
TXN 170421C00090000 C 04/21/17 90.0 0.00 0.05
TXN 170421C00095000 C 04/21/17 95.0 0.00 0.04
TXN 170421P00035000 P 04/21/17 35.0 0.00 0.05
TXN 170421P00040000 P 04/21/17 40.0 0.00 0.04
TXN 170421P00045000 P 04/21/17 45.0 0.00 0.04
TXN 170421P00050000 P 04/21/17 50.0 0.00 0.04
TXN 170421P00055000 P 04/21/17 55.0 0.00 0.01
TXN 170421P00060000 P 04/21/17 60.0 0.00 0.01
TXN 170421P00062500 P 04/21/17 62.5 0.00 0.02
TXN 170421P00065000 P 04/21/17 65.0 0.00 0.05
TXN 170421P00067500 P 04/21/17 67.5 0.02 0.10
TXN 170421P00070000 P 04/21/17 70.0 0.05 0.14
TXN 170421P00071000 P 04/21/17 71.0 0.07 0.14
TXN 170421P00072000 P 04/21/17 72.0 0.08 0.16
TXN 170421P00072500 P 04/21/17 72.5 0.09 0.13
TXN 170421P00073000 P 04/21/17 73.0 0.10 0.14
TXN 170421P00073500 P 04/21/17 73.5 0.11 0.17
TXN 170421P00074000 P 04/21/17 74.0 0.13 0.18
TXN 170421P00074500 P 04/21/17 74.5 0.15 0.19
TXN 170421P00075000 P 04/21/17 75.0 0.17 0.22
TXN 170421P00075500 P 04/21/17 75.5 0.21 0.25
TXN 170421P00076000 P 04/21/17 76.0 0.25 0.29
TXN 170421P00076500 P 04/21/17 76.5 0.30 0.34
TXN 170421P00077000 P 04/21/17 77.0 0.36 0.41
TXN 170421P00077500 P 04/21/17 77.5 0.44 0.49
TXN 170421P00078000 P 04/21/17 78.0 0.54 0.60
TXN 170421P00078500 P 04/21/17 78.5 0.66 0.71
TXN 170421P00079000 P 04/21/17 79.0 0.80 0.86
TXN 170421P00079500 P 04/21/17 79.5 0.96 1.02
TXN 170421P00080000 P 04/21/17 80.0 1.19 1.23
TXN 170421P00080500 P 04/21/17 80.5 1.43 1.46
TXN 170421P00081000 P 04/21/17 81.0 1.63 1.71
TXN 170421P00081500 P 04/21/17 81.5 1.92 2.01
TXN 170421P00082000 P 04/21/17 82.0 2.25 2.35
TXN 170421P00082500 P 04/21/17 82.5 2.61 2.72
TXN 170421P00083000 P 04/21/17 83.0 2.98 3.15
TXN 170421P00083500 P 04/21/17 83.5 3.30 3.80
TXN 170421P00084000 P 04/21/17 84.0 3.65 4.60
TXN 170421P00084500 P 04/21/17 84.5 3.20 4.95
TXN 170421P00085000 P 04/21/17 85.0 4.75 5.45
TXN 170421P00086000 P 04/21/17 86.0 5.70 6.50
TXN 170421P00087000 P 04/21/17 87.0 6.45 7.50
TXN 170421P00087500 P 04/21/17 87.5 6.70 8.05
TXN 170421P00088000 P 04/21/17 88.0 6.95 8.55
TXN 170421P00089000 P 04/21/17 89.0 8.25 9.50
TXN 170421P00090000 P 04/21/17 90.0 8.45 10.80
TXN 170421P00095000 P 04/21/17 95.0 13.00 16.65
TXN 170428C00047000 C 04/28/17 47.0 31.00 35.05
TXN 170428C00048000 C 04/28/17 48.0 30.05 34.05
TXN 170428C00049000 C 04/28/17 49.0 29.00 33.10
TXN 170428C00050000 C 04/28/17 50.0 28.00 32.10
TXN 170428C00055000 C 04/28/17 55.0 23.00 27.10
TXN 170428C00060000 C 04/28/17 60.0 18.10 22.40
TXN 170428C00065000 C 04/28/17 65.0 13.15 17.00
TXN 170428C00067000 C 04/28/17 67.0 11.00 15.00
TXN 170428C00067500 C 04/28/17 67.5 10.55 14.70
TXN 170428C00068000 C 04/28/17 68.0 10.15 14.20
TXN 170428C00068500 C 04/28/17 68.5 9.65 13.55
TXN 170428C00069000 C 04/28/17 69.0 9.15 13.10
TXN 170428C00069500 C 04/28/17 69.5 8.70 12.65
TXN 170428C00070000 C 04/28/17 70.0 8.15 12.15
TXN 170428C00070500 C 04/28/17 70.5 7.70 11.80
TXN 170428C00071000 C 04/28/17 71.0 7.25 11.25
TXN 170428C00071500 C 04/28/17 71.5 6.85 10.65
TXN 170428C00072000 C 04/28/17 72.0 6.30 10.40
TXN 170428C00072500 C 04/28/17 72.5 5.85 9.85
TXN 170428C00073000 C 04/28/17 73.0 5.80 9.30
TXN 170428C00073500 C 04/28/17 73.5 4.70 8.95
TXN 170428C00074000 C 04/28/17 74.0 4.50 8.35
TXN 170428C00074500 C 04/28/17 74.5 4.15 7.95
TXN 170428C00075000 C 04/28/17 75.0 3.75 7.50
TXN 170428C00075500 C 04/28/17 75.5 3.40 7.15
TXN 170428C00076000 C 04/28/17 76.0 2.80 6.90
TXN 170428C00076500 C 04/28/17 76.5 3.90 5.20
TXN 170428C00077000 C 04/28/17 77.0 3.70 5.30
TXN 170428C00077500 C 04/28/17 77.5 3.40 4.20
TXN 170428C00078000 C 04/28/17 78.0 3.05 4.80
TXN 170428C00078500 C 04/28/17 78.5 2.70 3.80
TXN 170428C00079000 C 04/28/17 79.0 2.35 3.80
TXN 170428C00079500 C 04/28/17 79.5 2.03 2.71
TXN 170428C00080000 C 04/28/17 80.0 1.76 2.45
TXN 170428C00080500 C 04/28/17 80.5 1.54 2.19
TXN 170428C00081000 C 04/28/17 81.0 1.37 1.85
TXN 170428C00081500 C 04/28/17 81.5 1.02 1.76
TXN 170428C00082000 C 04/28/17 82.0 0.93 1.46
TXN 170428C00082500 C 04/28/17 82.5 0.69 1.38
TXN 170428C00083000 C 04/28/17 83.0 0.63 0.90
TXN 170428C00083500 C 04/28/17 83.5 0.53 1.00
TXN 170428C00084000 C 04/28/17 84.0 0.39 0.90
TXN 170428C00084500 C 04/28/17 84.5 0.27 0.77
TXN 170428C00085000 C 04/28/17 85.0 0.25 0.68
TXN 170428C00086000 C 04/28/17 86.0 0.02 0.47
TXN 170428C00087000 C 04/28/17 87.0 0.00 0.48
TXN 170428C00088000 C 04/28/17 88.0 0.00 0.47
TXN 170428C00089000 C 04/28/17 89.0 0.00 0.49
TXN 170428C00090000 C 04/28/17 90.0 0.00 0.32
TXN 170428C00095000 C 04/28/17 95.0 0.00 0.50
TXN 170428C00100000 C 04/28/17 100.0 0.00 0.50
TXN 170428C00105000 C 04/28/17 105.0 0.00 0.50
TXN 170428C00110000 C 04/28/17 110.0 0.00 0.50
TXN 170428P00047000 P 04/28/17 47.0 0.00 0.49
TXN 170428P00048000 P 04/28/17 48.0 0.00 0.49
TXN 170428P00049000 P 04/28/17 49.0 0.00 0.50
TXN 170428P00050000 P 04/28/17 50.0 0.00 0.49
TXN 170428P00055000 P 04/28/17 55.0 0.00 0.50
TXN 170428P00060000 P 04/28/17 60.0 0.00 0.50
TXN 170428P00065000 P 04/28/17 65.0 0.00 0.50
TXN 170428P00067000 P 04/28/17 67.0 0.00 0.49
TXN 170428P00067500 P 04/28/17 67.5 0.00 0.47
TXN 170428P00068000 P 04/28/17 68.0 0.00 0.49
TXN 170428P00068500 P 04/28/17 68.5 0.00 0.49
TXN 170428P00069000 P 04/28/17 69.0 0.03 0.47
TXN 170428P00069500 P 04/28/17 69.5 0.02 0.47
TXN 170428P00070000 P 04/28/17 70.0 0.02 0.47
TXN 170428P00070500 P 04/28/17 70.5 0.02 0.49
TXN 170428P00071000 P 04/28/17 71.0 0.05 0.49
TXN 170428P00071500 P 04/28/17 71.5 0.08 0.53
TXN 170428P00072000 P 04/28/17 72.0 0.12 0.57
TXN 170428P00072500 P 04/28/17 72.5 0.19 0.59
TXN 170428P00073000 P 04/28/17 73.0 0.20 0.67
TXN 170428P00073500 P 04/28/17 73.5 0.26 0.70
TXN 170428P00074000 P 04/28/17 74.0 0.35 0.75
TXN 170428P00074500 P 04/28/17 74.5 0.42 0.92
TXN 170428P00075000 P 04/28/17 75.0 0.46 0.96
TXN 170428P00075500 P 04/28/17 75.5 0.55 1.03
TXN 170428P00076000 P 04/28/17 76.0 0.57 1.08
TXN 170428P00076500 P 04/28/17 76.5 0.67 1.39
TXN 170428P00077000 P 04/28/17 77.0 0.79 1.47
TXN 170428P00077500 P 04/28/17 77.5 0.91 1.61
TXN 170428P00078000 P 04/28/17 78.0 1.09 1.59
TXN 170428P00078500 P 04/28/17 78.5 1.35 2.09
TXN 170428P00079000 P 04/28/17 79.0 1.32 2.00
TXN 170428P00079500 P 04/28/17 79.5 1.65 2.50
TXN 170428P00080000 P 04/28/17 80.0 1.75 2.49
TXN 170428P00080500 P 04/28/17 80.5 2.08 2.90
TXN 170428P00081000 P 04/28/17 81.0 2.37 4.00
TXN 170428P00081500 P 04/28/17 81.5 2.77 3.30
TXN 170428P00082000 P 04/28/17 82.0 2.98 3.90
TXN 170428P00082500 P 04/28/17 82.5 3.40 4.25
TXN 170428P00083000 P 04/28/17 83.0 2.66 4.70
TXN 170428P00083500 P 04/28/17 83.5 3.95 5.05
TXN 170428P00084000 P 04/28/17 84.0 3.35 5.75
TXN 170428P00084500 P 04/28/17 84.5 3.50 6.05
TXN 170428P00085000 P 04/28/17 85.0 3.70 7.80
TXN 170428P00086000 P 04/28/17 86.0 4.60 8.55
TXN 170428P00087000 P 04/28/17 87.0 5.70 9.60
TXN 170428P00088000 P 04/28/17 88.0 6.60 10.50
TXN 170428P00089000 P 04/28/17 89.0 7.55 11.30
TXN 170428P00090000 P 04/28/17 90.0 8.50 12.35
TXN 170428P00095000 P 04/28/17 95.0 13.35 17.40
TXN 170428P00100000 P 04/28/17 100.0 18.35 22.40
TXN 170428P00105000 P 04/28/17 105.0 23.45 27.35
TXN 170428P00110000 P 04/28/17 110.0 28.35 32.40
TXN 170505C00049000 C 05/05/17 49.0 29.00 33.05
TXN 170505C00050000 C 05/05/17 50.0 27.95 32.15
TXN 170505C00055000 C 05/05/17 55.0 23.15 27.30
TXN 170505C00060000 C 05/05/17 60.0 18.10 22.10
TXN 170505C00065000 C 05/05/17 65.0 13.45 17.15
TXN 170505C00067500 C 05/05/17 67.5 10.60 14.40
TXN 170505C00068000 C 05/05/17 68.0 10.10 14.10
TXN 170505C00068500 C 05/05/17 68.5 10.95 13.75
TXN 170505C00069000 C 05/05/17 69.0 10.45 13.25
TXN 170505C00069500 C 05/05/17 69.5 10.05 11.60
TXN 170505C00070000 C 05/05/17 70.0 9.60 11.55
TXN 170505C00070500 C 05/05/17 70.5 7.80 11.10
TXN 170505C00071000 C 05/05/17 71.0 8.60 11.20
TXN 170505C00071500 C 05/05/17 71.5 7.15 10.15
TXN 170505C00072000 C 05/05/17 72.0 6.85 10.15
TXN 170505C00072500 C 05/05/17 72.5 6.05 9.60
TXN 170505C00073000 C 05/05/17 73.0 6.05 8.25
TXN 170505C00073500 C 05/05/17 73.5 5.20 8.80
TXN 170505C00074000 C 05/05/17 74.0 5.75 8.55
TXN 170505C00074500 C 05/05/17 74.5 5.45 7.70
TXN 170505C00075000 C 05/05/17 75.0 5.15 6.40
TXN 170505C00075500 C 05/05/17 75.5 4.80 6.20
TXN 170505C00076000 C 05/05/17 76.0 4.40 5.35
TXN 170505C00076500 C 05/05/17 76.5 4.00 5.00
TXN 170505C00077000 C 05/05/17 77.0 3.85 5.25
TXN 170505C00077500 C 05/05/17 77.5 3.45 4.20
TXN 170505C00078000 C 05/05/17 78.0 3.05 3.80
TXN 170505C00078500 C 05/05/17 78.5 2.72 3.45
TXN 170505C00079000 C 05/05/17 79.0 2.42 3.00
TXN 170505C00079500 C 05/05/17 79.5 2.12 2.79
TXN 170505C00080000 C 05/05/17 80.0 2.09 2.42
TXN 170505C00081000 C 05/05/17 81.0 1.62 1.96
TXN 170505C00082000 C 05/05/17 82.0 1.16 2.08
TXN 170505C00083000 C 05/05/17 83.0 0.80 1.12
TXN 170505C00084000 C 05/05/17 84.0 0.59 0.88
TXN 170505C00085000 C 05/05/17 85.0 0.40 0.66
TXN 170505C00086000 C 05/05/17 86.0 0.11 0.54
TXN 170505C00087000 C 05/05/17 87.0 0.00 0.49
TXN 170505C00088000 C 05/05/17 88.0 0.00 0.49
TXN 170505C00089000 C 05/05/17 89.0 0.00 0.49
TXN 170505C00090000 C 05/05/17 90.0 0.00 0.31
TXN 170505C00091000 C 05/05/17 91.0 0.00 0.49
TXN 170505C00092000 C 05/05/17 92.0 0.00 0.50
TXN 170505C00093000 C 05/05/17 93.0 0.00 0.49
TXN 170505C00094000 C 05/05/17 94.0 0.00 0.50
TXN 170505C00095000 C 05/05/17 95.0 0.00 0.50
TXN 170505C00100000 C 05/05/17 100.0 0.00 0.49
TXN 170505C00105000 C 05/05/17 105.0 0.00 0.50
TXN 170505C00110000 C 05/05/17 110.0 0.00 0.50
TXN 170505P00049000 P 05/05/17 49.0 0.00 0.50
TXN 170505P00050000 P 05/05/17 50.0 0.00 0.50
TXN 170505P00055000 P 05/05/17 55.0 0.00 0.48
TXN 170505P00060000 P 05/05/17 60.0 0.00 0.50
TXN 170505P00065000 P 05/05/17 65.0 0.00 0.48
TXN 170505P00067500 P 05/05/17 67.5 0.00 0.49
TXN 170505P00068000 P 05/05/17 68.0 0.02 0.46
TXN 170505P00068500 P 05/05/17 68.5 0.02 0.48
TXN 170505P00069000 P 05/05/17 69.0 0.00 0.49
TXN 170505P00069500 P 05/05/17 69.5 0.02 0.47
TXN 170505P00070000 P 05/05/17 70.0 0.06 0.44
TXN 170505P00070500 P 05/05/17 70.5 0.07 0.45
TXN 170505P00071000 P 05/05/17 71.0 0.10 0.48
TXN 170505P00071500 P 05/05/17 71.5 0.16 0.43
TXN 170505P00072000 P 05/05/17 72.0 0.19 1.27
TXN 170505P00072500 P 05/05/17 72.5 0.25 0.59
TXN 170505P00073000 P 05/05/17 73.0 0.41 0.66
TXN 170505P00073500 P 05/05/17 73.5 0.40 0.78
TXN 170505P00074000 P 05/05/17 74.0 0.54 0.87
TXN 170505P00074500 P 05/05/17 74.5 0.61 0.89
TXN 170505P00075000 P 05/05/17 75.0 0.48 1.46
TXN 170505P00075500 P 05/05/17 75.5 0.63 0.95
TXN 170505P00076000 P 05/05/17 76.0 0.75 1.14
TXN 170505P00076500 P 05/05/17 76.5 0.79 1.21
TXN 170505P00077000 P 05/05/17 77.0 0.87 1.49
TXN 170505P00077500 P 05/05/17 77.5 1.20 1.56
TXN 170505P00078000 P 05/05/17 78.0 1.13 1.69
TXN 170505P00078500 P 05/05/17 78.5 1.48 1.93
TXN 170505P00079000 P 05/05/17 79.0 1.60 2.15
TXN 170505P00079500 P 05/05/17 79.5 1.97 2.43
TXN 170505P00080000 P 05/05/17 80.0 1.87 2.78
TXN 170505P00081000 P 05/05/17 81.0 2.40 2.98
TXN 170505P00082000 P 05/05/17 82.0 3.25 4.05
TXN 170505P00083000 P 05/05/17 83.0 3.40 4.65
TXN 170505P00084000 P 05/05/17 84.0 2.94 5.55
TXN 170505P00085000 P 05/05/17 85.0 4.10 6.20
TXN 170505P00086000 P 05/05/17 86.0 5.35 7.25
TXN 170505P00087000 P 05/05/17 87.0 6.30 8.30
TXN 170505P00088000 P 05/05/17 88.0 6.95 10.15
TXN 170505P00089000 P 05/05/17 89.0 8.25 11.50
TXN 170505P00090000 P 05/05/17 90.0 8.80 11.60
TXN 170505P00091000 P 05/05/17 91.0 10.60 13.25
TXN 170505P00092000 P 05/05/17 92.0 10.65 14.35
TXN 170505P00093000 P 05/05/17 93.0 11.55 15.40
TXN 170505P00094000 P 05/05/17 94.0 12.40 16.35
TXN 170505P00095000 P 05/05/17 95.0 13.35 17.40
TXN 170505P00100000 P 05/05/17 100.0 18.30 22.40
TXN 170505P00105000 P 05/05/17 105.0 23.30 27.40
TXN 170505P00110000 P 05/05/17 110.0 28.30 32.35
TXN 170519C00055000 C 05/19/17 55.0 23.15 27.05
TXN 170519C00060000 C 05/19/17 60.0 18.30 22.35
TXN 170519C00065000 C 05/19/17 65.0 13.35 17.10
TXN 170519C00070000 C 05/19/17 70.0 9.85 10.80
TXN 170519C00072500 C 05/19/17 72.5 7.55 8.40
TXN 170519C00075000 C 05/19/17 75.0 5.75 6.15
TXN 170519C00077500 C 05/19/17 77.5 4.05 4.20
TXN 170519C00080000 C 05/19/17 80.0 2.51 2.59
TXN 170519C00082500 C 05/19/17 82.5 1.39 1.46
TXN 170519C00085000 C 05/19/17 85.0 0.68 0.75
TXN 170519C00087500 C 05/19/17 87.5 0.30 0.35
TXN 170519C00090000 C 05/19/17 90.0 0.11 0.16
TXN 170519C00095000 C 05/19/17 95.0 0.00 0.06
TXN 170519C00100000 C 05/19/17 100.0 0.00 0.03
TXN 170519C00105000 C 05/19/17 105.0 0.00 0.04
TXN 170519P00055000 P 05/19/17 55.0 0.00 0.03
TXN 170519P00060000 P 05/19/17 60.0 0.04 0.10
TXN 170519P00065000 P 05/19/17 65.0 0.13 0.18
TXN 170519P00070000 P 05/19/17 70.0 0.35 0.40
TXN 170519P00072500 P 05/19/17 72.5 0.57 0.62
TXN 170519P00075000 P 05/19/17 75.0 0.96 1.03
TXN 170519P00077500 P 05/19/17 77.5 1.61 1.68
TXN 170519P00080000 P 05/19/17 80.0 2.61 2.68
TXN 170519P00082500 P 05/19/17 82.5 3.95 4.10
TXN 170519P00085000 P 05/19/17 85.0 5.75 6.00
TXN 170519P00087500 P 05/19/17 87.5 7.70 8.75
TXN 170519P00090000 P 05/19/17 90.0 9.95 11.00
TXN 170519P00095000 P 05/19/17 95.0 13.45 17.40
TXN 170519P00100000 P 05/19/17 100.0 18.45 22.40
TXN 170519P00105000 P 05/19/17 105.0 23.60 27.35
TXN 170721C00045000 C 07/21/17 45.0 32.95 37.10
TXN 170721C00050000 C 07/21/17 50.0 27.95 31.80
TXN 170721C00055000 C 07/21/17 55.0 23.00 27.15
TXN 170721C00060000 C 07/21/17 60.0 18.10 22.10
TXN 170721C00062500 C 07/21/17 62.5 15.65 19.65
TXN 170721C00065000 C 07/21/17 65.0 13.30 15.60
TXN 170721C00067500 C 07/21/17 67.5 10.90 14.40
TXN 170721C00070000 C 07/21/17 70.0 10.25 11.05
TXN 170721C00072500 C 07/21/17 72.5 8.10 8.80
TXN 170721C00075000 C 07/21/17 75.0 6.65 6.70
TXN 170721C00077500 C 07/21/17 77.5 4.90 4.95
TXN 170721C00080000 C 07/21/17 80.0 3.45 3.50
TXN 170721C00082500 C 07/21/17 82.5 2.29 2.33
TXN 170721C00085000 C 07/21/17 85.0 1.43 1.47
TXN 170721C00087500 C 07/21/17 87.5 0.84 0.87
TXN 170721C00090000 C 07/21/17 90.0 0.47 0.49
TXN 170721C00095000 C 07/21/17 95.0 0.12 0.14
TXN 170721P00045000 P 07/21/17 45.0 0.01 0.06
TXN 170721P00050000 P 07/21/17 50.0 0.04 0.11
TXN 170721P00055000 P 07/21/17 55.0 0.11 0.12
TXN 170721P00060000 P 07/21/17 60.0 0.20 0.21
TXN 170721P00062500 P 07/21/17 62.5 0.28 0.29
TXN 170721P00065000 P 07/21/17 65.0 0.38 0.40
TXN 170721P00067500 P 07/21/17 67.5 0.55 0.57
TXN 170721P00070000 P 07/21/17 70.0 0.80 0.82
TXN 170721P00072500 P 07/21/17 72.5 1.16 1.19
TXN 170721P00075000 P 07/21/17 75.0 1.69 1.72
TXN 170721P00077500 P 07/21/17 77.5 2.45 2.48
TXN 170721P00080000 P 07/21/17 80.0 3.45 3.55
TXN 170721P00082500 P 07/21/17 82.5 4.80 4.85
TXN 170721P00085000 P 07/21/17 85.0 6.45 6.50
TXN 170721P00087500 P 07/21/17 87.5 8.25 8.95
TXN 170721P00090000 P 07/21/17 90.0 10.45 11.25
TXN 170721P00095000 P 07/21/17 95.0 13.55 17.45
TXN 171020C00050000 C 10/20/17 50.0 28.15 32.10
TXN 171020C00055000 C 10/20/17 55.0 23.30 27.25
TXN 171020C00060000 C 10/20/17 60.0 18.55 22.35
TXN 171020C00065000 C 10/20/17 65.0 15.15 16.10
TXN 171020C00067500 C 10/20/17 67.5 13.25 13.95
TXN 171020C00070000 C 10/20/17 70.0 11.20 11.80
TXN 171020C00072500 C 10/20/17 72.5 9.20 9.85
TXN 171020C00075000 C 10/20/17 75.0 7.85 8.00
TXN 171020C00077500 C 10/20/17 77.5 6.25 6.40
TXN 171020C00080000 C 10/20/17 80.0 4.85 4.95
TXN 171020C00082500 C 10/20/17 82.5 3.65 3.80
TXN 171020C00085000 C 10/20/17 85.0 2.70 2.78
TXN 171020C00087500 C 10/20/17 87.5 1.92 1.97
TXN 171020C00090000 C 10/20/17 90.0 1.33 1.36
TXN 171020C00095000 C 10/20/17 95.0 0.59 0.64
TXN 171020C00100000 C 10/20/17 100.0 0.24 0.30
TXN 171020P00050000 P 10/20/17 50.0 0.26 0.32
TXN 171020P00055000 P 10/20/17 55.0 0.40 0.48
TXN 171020P00060000 P 10/20/17 60.0 0.66 0.74
TXN 171020P00065000 P 10/20/17 65.0 1.10 1.19
TXN 171020P00067500 P 10/20/17 67.5 1.44 1.52
TXN 171020P00070000 P 10/20/17 70.0 1.88 1.95
TXN 171020P00072500 P 10/20/17 72.5 2.44 2.52
TXN 171020P00075000 P 10/20/17 75.0 3.15 3.25
TXN 171020P00077500 P 10/20/17 77.5 4.00 4.15
TXN 171020P00080000 P 10/20/17 80.0 5.10 5.20
TXN 171020P00082500 P 10/20/17 82.5 6.40 6.50
TXN 171020P00085000 P 10/20/17 85.0 7.90 8.05
TXN 171020P00087500 P 10/20/17 87.5 9.65 9.75
TXN 171020P00090000 P 10/20/17 90.0 11.45 12.15
TXN 171020P00095000 P 10/20/17 95.0 15.70 17.05
TXN 171020P00100000 P 10/20/17 100.0 18.80 22.80
TXN 180119C00025000 C 01/19/18 25.0 53.70 56.95
TXN 180119C00028000 C 01/19/18 28.0 50.70 53.95
TXN 180119C00030000 C 01/19/18 30.0 48.70 51.95
TXN 180119C00033000 C 01/19/18 33.0 45.85 48.30
TXN 180119C00035000 C 01/19/18 35.0 43.85 46.30
TXN 180119C00038000 C 01/19/18 38.0 40.90 43.25
TXN 180119C00040000 C 01/19/18 40.0 38.85 41.30
TXN 180119C00043000 C 01/19/18 43.0 35.75 38.25
TXN 180119C00045000 C 01/19/18 45.0 33.85 36.40
TXN 180119C00047000 C 01/19/18 47.0 31.80 34.45
TXN 180119C00050000 C 01/19/18 50.0 28.85 31.20
TXN 180119C00052500 C 01/19/18 52.5 25.70 29.10
TXN 180119C00055000 C 01/19/18 55.0 24.10 26.75
TXN 180119C00057500 C 01/19/18 57.5 21.60 24.35
TXN 180119C00060000 C 01/19/18 60.0 19.15 22.10
TXN 180119C00062500 C 01/19/18 62.5 18.10 18.90
TXN 180119C00065000 C 01/19/18 65.0 16.00 16.55
TXN 180119C00067500 C 01/19/18 67.5 14.40 14.50
TXN 180119C00070000 C 01/19/18 70.0 12.45 12.55
TXN 180119C00072500 C 01/19/18 72.5 10.60 10.70
TXN 180119C00075000 C 01/19/18 75.0 8.90 9.00
TXN 180119C00077500 C 01/19/18 77.5 7.40 7.45
TXN 180119C00080000 C 01/19/18 80.0 6.00 6.10
TXN 180119C00082500 C 01/19/18 82.5 4.80 4.90
TXN 180119C00085000 C 01/19/18 85.0 3.75 3.85
TXN 180119C00087500 C 01/19/18 87.5 2.92 2.98
TXN 180119C00090000 C 01/19/18 90.0 2.21 2.26
TXN 180119C00095000 C 01/19/18 95.0 1.22 1.26
TXN 180119C00100000 C 01/19/18 100.0 0.64 0.68
TXN 180119C00105000 C 01/19/18 105.0 0.33 0.37
TXN 180119P00025000 P 01/19/18 25.0 0.03 0.09
TXN 180119P00028000 P 01/19/18 28.0 0.05 0.11
TXN 180119P00030000 P 01/19/18 30.0 0.07 0.13
TXN 180119P00033000 P 01/19/18 33.0 0.13 0.16
TXN 180119P00035000 P 01/19/18 35.0 0.17 0.19
TXN 180119P00038000 P 01/19/18 38.0 0.23 0.24
TXN 180119P00040000 P 01/19/18 40.0 0.27 0.28
TXN 180119P00043000 P 01/19/18 43.0 0.34 0.36
TXN 180119P00045000 P 01/19/18 45.0 0.40 0.42
TXN 180119P00047000 P 01/19/18 47.0 0.46 0.49
TXN 180119P00050000 P 01/19/18 50.0 0.59 0.61
TXN 180119P00052500 P 01/19/18 52.5 0.71 0.73
TXN 180119P00055000 P 01/19/18 55.0 0.87 0.88
TXN 180119P00057500 P 01/19/18 57.5 1.06 1.08
TXN 180119P00060000 P 01/19/18 60.0 1.30 1.32
TXN 180119P00062500 P 01/19/18 62.5 1.59 1.61
TXN 180119P00065000 P 01/19/18 65.0 1.96 1.98
TXN 180119P00067500 P 01/19/18 67.5 2.41 2.44
TXN 180119P00070000 P 01/19/18 70.0 2.96 3.00
TXN 180119P00072500 P 01/19/18 72.5 3.60 3.70
TXN 180119P00075000 P 01/19/18 75.0 4.45 4.50
TXN 180119P00077500 P 01/19/18 77.5 5.40 5.45
TXN 180119P00080000 P 01/19/18 80.0 6.50 6.60
TXN 180119P00082500 P 01/19/18 82.5 7.80 7.85
TXN 180119P00085000 P 01/19/18 85.0 9.25 9.35
TXN 180119P00087500 P 01/19/18 87.5 10.85 10.95
TXN 180119P00090000 P 01/19/18 90.0 12.65 12.75
TXN 180119P00095000 P 01/19/18 95.0 16.50 17.30
TXN 180119P00100000 P 01/19/18 100.0 20.90 22.95
TXN 180119P00105000 P 01/19/18 105.0 24.25 27.55
TXN 190118C00035000 C 01/18/19 35.0 42.55 47.50
TXN 190118C00040000 C 01/18/19 40.0 37.55 42.50
TXN 190118C00045000 C 01/18/19 45.0 32.55 37.50
TXN 190118C00050000 C 01/18/19 50.0 28.00 33.00
TXN 190118C00055000 C 01/18/19 55.0 25.30 26.75
TXN 190118C00060000 C 01/18/19 60.0 21.20 22.60
TXN 190118C00062500 C 01/18/19 62.5 19.25 20.65
TXN 190118C00065000 C 01/18/19 65.0 17.40 18.80
TXN 190118C00067500 C 01/18/19 67.5 15.70 16.95
TXN 190118C00070000 C 01/18/19 70.0 13.95 15.35
TXN 190118C00072500 C 01/18/19 72.5 12.50 13.60
TXN 190118C00075000 C 01/18/19 75.0 11.05 12.20
TXN 190118C00077500 C 01/18/19 77.5 9.70 10.80
TXN 190118C00080000 C 01/18/19 80.0 8.60 9.30
TXN 190118C00082500 C 01/18/19 82.5 7.50 8.15
TXN 190118C00085000 C 01/18/19 85.0 6.45 7.15
TXN 190118C00087500 C 01/18/19 87.5 5.55 6.15
TXN 190118C00090000 C 01/18/19 90.0 4.70 5.30
TXN 190118C00095000 C 01/18/19 95.0 3.40 3.90
TXN 190118C00100000 C 01/18/19 100.0 2.40 2.85
TXN 190118C00105000 C 01/18/19 105.0 1.50 2.12
TXN 190118C00110000 C 01/18/19 110.0 0.90 1.50
TXN 190118C00115000 C 01/18/19 115.0 0.56 1.24
TXN 190118C00120000 C 01/18/19 120.0 0.28 1.00
TXN 190118P00035000 P 01/18/19 35.0 0.62 0.92
TXN 190118P00040000 P 01/18/19 40.0 0.80 1.15
TXN 190118P00045000 P 01/18/19 45.0 1.06 1.45
TXN 190118P00050000 P 01/18/19 50.0 1.57 2.28
TXN 190118P00055000 P 01/18/19 55.0 2.29 2.77
TXN 190118P00060000 P 01/18/19 60.0 3.15 3.75
TXN 190118P00062500 P 01/18/19 62.5 3.75 4.35
TXN 190118P00065000 P 01/18/19 65.0 4.40 5.00
TXN 190118P00067500 P 01/18/19 67.5 5.10 5.70
TXN 190118P00070000 P 01/18/19 70.0 5.90 6.55
TXN 190118P00072500 P 01/18/19 72.5 6.75 7.45
TXN 190118P00075000 P 01/18/19 75.0 7.80 8.50
TXN 190118P00077500 P 01/18/19 77.5 8.90 9.60
TXN 190118P00080000 P 01/18/19 80.0 9.85 10.80
TXN 190118P00082500 P 01/18/19 82.5 11.15 12.15
TXN 190118P00085000 P 01/18/19 85.0 12.55 13.55
TXN 190118P00087500 P 01/18/19 87.5 14.00 15.10
TXN 190118P00090000 P 01/18/19 90.0 15.60 16.75
TXN 190118P00095000 P 01/18/19 95.0 19.00 20.35
TXN 190118P00100000 P 01/18/19 100.0 22.80 24.20
TXN 190118P00105000 P 01/18/19 105.0 26.90 28.30
TXN 190118P00110000 P 01/18/19 110.0 31.25 32.65
TXN 190118P00115000 P 01/18/19 115.0 34.10 38.00
TXN 190118P00120000 P 01/18/19 120.0 38.55 43.50

OPRA data is delayed 15 minutes.