Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Texas Instruments Incorporated (TXN)
As of Apr 24 2014 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 140425C00032000 C 04/25/14 32.0 15.00 18.60
TXN 140425C00033000 C 04/25/14 33.0 13.90 17.50
TXN 140425C00034000 C 04/25/14 34.0 13.00 16.60
TXN 140425C00035000 C 04/25/14 35.0 11.60 15.55
TXN 140425C00036000 C 04/25/14 36.0 10.60 14.60
TXN 140425C00037000 C 04/25/14 37.0 9.70 13.60
TXN 140425C00038000 C 04/25/14 38.0 8.70 12.60
TXN 140425C00038500 C 04/25/14 38.5 8.25 12.05
TXN 140425C00039000 C 04/25/14 39.0 8.00 11.35
TXN 140425C00039500 C 04/25/14 39.5 8.15 9.65
TXN 140425C00040000 C 04/25/14 40.0 7.65 9.15
TXN 140425C00040500 C 04/25/14 40.5 7.15 8.70
TXN 140425C00041000 C 04/25/14 41.0 6.70 8.20
TXN 140425C00041500 C 04/25/14 41.5 6.20 7.65
TXN 140425C00042000 C 04/25/14 42.0 5.70 7.20
TXN 140425C00042500 C 04/25/14 42.5 5.20 6.70
TXN 140425C00043000 C 04/25/14 43.0 5.20 6.05
TXN 140425C00043500 C 04/25/14 43.5 4.70 5.55
TXN 140425C00044000 C 04/25/14 44.0 4.20 5.05
TXN 140425C00044500 C 04/25/14 44.5 3.70 4.55
TXN 140425C00045000 C 04/25/14 45.0 3.20 4.05
TXN 140425C00045500 C 04/25/14 45.5 3.00 3.55
TXN 140425C00046000 C 04/25/14 46.0 2.24 3.05
TXN 140425C00046500 C 04/25/14 46.5 2.30 2.52
TXN 140425C00047000 C 04/25/14 47.0 1.75 2.05
TXN 140425C00047500 C 04/25/14 47.5 1.27 1.55
TXN 140425C00048000 C 04/25/14 48.0 0.88 1.02
TXN 140425C00048500 C 04/25/14 48.5 0.51 0.57
TXN 140425C00049000 C 04/25/14 49.0 0.23 0.27
TXN 140425C00049500 C 04/25/14 49.5 0.07 0.11
TXN 140425C00050000 C 04/25/14 50.0 0.00 0.07
TXN 140425C00050500 C 04/25/14 50.5 0.00 0.05
TXN 140425C00051000 C 04/25/14 51.0 0.00 0.05
TXN 140425C00051500 C 04/25/14 51.5 0.00 0.08
TXN 140425C00052000 C 04/25/14 52.0 0.00 0.08
TXN 140425C00052500 C 04/25/14 52.5 0.00 0.08
TXN 140425C00053000 C 04/25/14 53.0 0.00 0.08
TXN 140425C00055000 C 04/25/14 55.0 0.00 0.08
TXN 140425C00060000 C 04/25/14 60.0 0.00 0.08
TXN 140425C00065000 C 04/25/14 65.0 0.00 0.08
TXN 140425P00032000 P 04/25/14 32.0 0.00 0.08
TXN 140425P00033000 P 04/25/14 33.0 0.00 0.08
TXN 140425P00034000 P 04/25/14 34.0 0.00 0.08
TXN 140425P00035000 P 04/25/14 35.0 0.00 0.08
TXN 140425P00036000 P 04/25/14 36.0 0.00 0.08
TXN 140425P00037000 P 04/25/14 37.0 0.00 0.08
TXN 140425P00038000 P 04/25/14 38.0 0.00 0.08
TXN 140425P00038500 P 04/25/14 38.5 0.00 0.08
TXN 140425P00039000 P 04/25/14 39.0 0.00 0.08
TXN 140425P00039500 P 04/25/14 39.5 0.00 0.08
TXN 140425P00040000 P 04/25/14 40.0 0.00 0.05
TXN 140425P00040500 P 04/25/14 40.5 0.00 0.05
TXN 140425P00041000 P 04/25/14 41.0 0.00 0.09
TXN 140425P00041500 P 04/25/14 41.5 0.00 0.09
TXN 140425P00042000 P 04/25/14 42.0 0.00 0.08
TXN 140425P00042500 P 04/25/14 42.5 0.00 0.08
TXN 140425P00043000 P 04/25/14 43.0 0.00 0.05
TXN 140425P00043500 P 04/25/14 43.5 0.00 0.05
TXN 140425P00044000 P 04/25/14 44.0 0.00 0.01
TXN 140425P00044500 P 04/25/14 44.5 0.00 0.02
TXN 140425P00045000 P 04/25/14 45.0 0.00 0.01
TXN 140425P00045500 P 04/25/14 45.5 0.00 0.06
TXN 140425P00046000 P 04/25/14 46.0 0.00 0.06
TXN 140425P00046500 P 04/25/14 46.5 0.01 0.05
TXN 140425P00047000 P 04/25/14 47.0 0.01 0.06
TXN 140425P00047500 P 04/25/14 47.5 0.02 0.06
TXN 140425P00048000 P 04/25/14 48.0 0.05 0.09
TXN 140425P00048500 P 04/25/14 48.5 0.14 0.19
TXN 140425P00049000 P 04/25/14 49.0 0.35 0.40
TXN 140425P00049500 P 04/25/14 49.5 0.59 0.83
TXN 140425P00050000 P 04/25/14 50.0 1.00 1.33
TXN 140425P00050500 P 04/25/14 50.5 1.47 1.83
TXN 140425P00051000 P 04/25/14 51.0 1.97 2.33
TXN 140425P00051500 P 04/25/14 51.5 2.48 2.83
TXN 140425P00052000 P 04/25/14 52.0 2.95 3.35
TXN 140425P00052500 P 04/25/14 52.5 3.45 3.85
TXN 140425P00053000 P 04/25/14 53.0 3.85 4.65
TXN 140425P00055000 P 04/25/14 55.0 5.80 7.30
TXN 140425P00060000 P 04/25/14 60.0 9.40 11.70
TXN 140425P00065000 P 04/25/14 65.0 14.40 18.40
TXN 140502C00033000 C 05/02/14 33.0 13.55 18.30
TXN 140502C00034000 C 05/02/14 34.0 12.55 17.30
TXN 140502C00035000 C 05/02/14 35.0 11.55 16.30
TXN 140502C00036000 C 05/02/14 36.0 10.55 15.30
TXN 140502C00037000 C 05/02/14 37.0 9.55 14.30
TXN 140502C00038000 C 05/02/14 38.0 8.55 13.30
TXN 140502C00039000 C 05/02/14 39.0 7.85 11.35
TXN 140502C00040000 C 05/02/14 40.0 6.55 10.55
TXN 140502C00040500 C 05/02/14 40.5 7.50 8.55
TXN 140502C00041000 C 05/02/14 41.0 6.00 8.05
TXN 140502C00041500 C 05/02/14 41.5 5.50 7.50
TXN 140502C00042000 C 05/02/14 42.0 6.00 7.05
TXN 140502C00042500 C 05/02/14 42.5 4.05 8.05
TXN 140502C00043000 C 05/02/14 43.0 5.35 6.05
TXN 140502C00043500 C 05/02/14 43.5 4.85 5.55
TXN 140502C00044000 C 05/02/14 44.0 4.35 5.05
TXN 140502C00044500 C 05/02/14 44.5 3.85 4.55
TXN 140502C00045000 C 05/02/14 45.0 3.35 4.05
TXN 140502C00045500 C 05/02/14 45.5 2.89 3.55
TXN 140502C00046000 C 05/02/14 46.0 2.39 3.05
TXN 140502C00046500 C 05/02/14 46.5 1.90 2.53
TXN 140502C00047000 C 05/02/14 47.0 1.42 2.04
TXN 140502C00047500 C 05/02/14 47.5 1.17 1.58
TXN 140502C00048000 C 05/02/14 48.0 0.95 1.02
TXN 140502C00048500 C 05/02/14 48.5 0.60 0.67
TXN 140502C00049000 C 05/02/14 49.0 0.36 0.40
TXN 140502C00049500 C 05/02/14 49.5 0.18 0.23
TXN 140502C00050000 C 05/02/14 50.0 0.08 0.13
TXN 140502C00050500 C 05/02/14 50.5 0.02 0.06
TXN 140502C00051000 C 05/02/14 51.0 0.00 0.04
TXN 140502C00051500 C 05/02/14 51.5 0.00 0.04
TXN 140502C00052000 C 05/02/14 52.0 0.00 0.04
TXN 140502C00052500 C 05/02/14 52.5 0.00 0.03
TXN 140502C00053000 C 05/02/14 53.0 0.00 0.03
TXN 140502C00055000 C 05/02/14 55.0 0.00 0.03
TXN 140502C00060000 C 05/02/14 60.0 0.00 0.03
TXN 140502C00065000 C 05/02/14 65.0 0.00 0.03
TXN 140502C00070000 C 05/02/14 70.0 0.00 0.03
TXN 140502P00033000 P 05/02/14 33.0 0.00 0.15
TXN 140502P00034000 P 05/02/14 34.0 0.00 0.15
TXN 140502P00035000 P 05/02/14 35.0 0.00 0.15
TXN 140502P00036000 P 05/02/14 36.0 0.00 0.15
TXN 140502P00037000 P 05/02/14 37.0 0.00 0.15
TXN 140502P00038000 P 05/02/14 38.0 0.00 0.15
TXN 140502P00039000 P 05/02/14 39.0 0.00 0.03
TXN 140502P00040000 P 05/02/14 40.0 0.00 0.03
TXN 140502P00040500 P 05/02/14 40.5 0.00 0.03
TXN 140502P00041000 P 05/02/14 41.0 0.00 0.03
TXN 140502P00041500 P 05/02/14 41.5 0.00 0.03
TXN 140502P00042000 P 05/02/14 42.0 0.00 0.04
TXN 140502P00042500 P 05/02/14 42.5 0.00 0.04
TXN 140502P00043000 P 05/02/14 43.0 0.00 0.05
TXN 140502P00043500 P 05/02/14 43.5 0.00 0.05
TXN 140502P00044000 P 05/02/14 44.0 0.00 0.06
TXN 140502P00044500 P 05/02/14 44.5 0.00 0.06
TXN 140502P00045000 P 05/02/14 45.0 0.01 0.07
TXN 140502P00045500 P 05/02/14 45.5 0.02 0.08
TXN 140502P00046000 P 05/02/14 46.0 0.05 0.10
TXN 140502P00046500 P 05/02/14 46.5 0.07 0.13
TXN 140502P00047000 P 05/02/14 47.0 0.09 0.14
TXN 140502P00047500 P 05/02/14 47.5 0.19 0.22
TXN 140502P00048000 P 05/02/14 48.0 0.31 0.35
TXN 140502P00048500 P 05/02/14 48.5 0.46 0.54
TXN 140502P00049000 P 05/02/14 49.0 0.75 0.84
TXN 140502P00049500 P 05/02/14 49.5 1.09 1.19
TXN 140502P00050000 P 05/02/14 50.0 1.41 1.60
TXN 140502P00050500 P 05/02/14 50.5 1.82 2.35
TXN 140502P00051000 P 05/02/14 51.0 2.27 2.90
TXN 140502P00051500 P 05/02/14 51.5 2.78 3.10
TXN 140502P00052000 P 05/02/14 52.0 3.25 3.60
TXN 140502P00052500 P 05/02/14 52.5 3.75 4.10
TXN 140502P00053000 P 05/02/14 53.0 2.75 6.70
TXN 140502P00055000 P 05/02/14 55.0 4.75 8.70
TXN 140502P00060000 P 05/02/14 60.0 9.80 13.70
TXN 140502P00065000 P 05/02/14 65.0 14.90 18.25
TXN 140502P00070000 P 05/02/14 70.0 19.85 23.75
TXN 140517C00038000 C 05/17/14 38.0 10.00 11.15
TXN 140517C00039000 C 05/17/14 39.0 8.70 11.35
TXN 140517C00040000 C 05/17/14 40.0 7.70 9.15
TXN 140517C00041000 C 05/17/14 41.0 6.70 8.15
TXN 140517C00042000 C 05/17/14 42.0 6.00 7.15
TXN 140517C00043000 C 05/17/14 43.0 5.55 6.05
TXN 140517C00044000 C 05/17/14 44.0 4.55 5.05
TXN 140517C00045000 C 05/17/14 45.0 3.80 4.05
TXN 140517C00046000 C 05/17/14 46.0 2.78 3.05
TXN 140517C00047000 C 05/17/14 47.0 1.92 2.00
TXN 140517C00048000 C 05/17/14 48.0 1.20 1.25
TXN 140517C00049000 C 05/17/14 49.0 0.66 0.70
TXN 140517C00050000 C 05/17/14 50.0 0.31 0.34
TXN 140517C00055000 C 05/17/14 55.0 0.00 0.03
TXN 140517C00060000 C 05/17/14 60.0 0.00 0.03
TXN 140517C00065000 C 05/17/14 65.0 0.00 0.02
TXN 140517C00070000 C 05/17/14 70.0 0.00 0.02
TXN 140517P00038000 P 05/17/14 38.0 0.00 0.04
TXN 140517P00039000 P 05/17/14 39.0 0.00 0.05
TXN 140517P00040000 P 05/17/14 40.0 0.00 0.06
TXN 140517P00041000 P 05/17/14 41.0 0.01 0.06
TXN 140517P00042000 P 05/17/14 42.0 0.02 0.07
TXN 140517P00043000 P 05/17/14 43.0 0.03 0.05
TXN 140517P00044000 P 05/17/14 44.0 0.05 0.09
TXN 140517P00045000 P 05/17/14 45.0 0.09 0.11
TXN 140517P00046000 P 05/17/14 46.0 0.17 0.20
TXN 140517P00047000 P 05/17/14 47.0 0.33 0.36
TXN 140517P00048000 P 05/17/14 48.0 0.61 0.65
TXN 140517P00049000 P 05/17/14 49.0 1.06 1.11
TXN 140517P00050000 P 05/17/14 50.0 1.70 1.77
TXN 140517P00055000 P 05/17/14 55.0 6.25 6.70
TXN 140517P00060000 P 05/17/14 60.0 10.10 13.25
TXN 140517P00065000 P 05/17/14 65.0 15.15 16.65
TXN 140517P00070000 P 05/17/14 70.0 19.75 23.80
TXN 140621C00037000 C 06/21/14 37.0 9.65 13.60
TXN 140621C00038000 C 06/21/14 38.0 8.65 12.60
TXN 140621C00039000 C 06/21/14 39.0 8.80 10.95
TXN 140621C00040000 C 06/21/14 40.0 8.00 9.15
TXN 140621C00041000 C 06/21/14 41.0 6.75 8.15
TXN 140621C00042000 C 06/21/14 42.0 6.00 7.15
TXN 140621C00043000 C 06/21/14 43.0 5.50 6.05
TXN 140621C00044000 C 06/21/14 44.0 4.60 5.05
TXN 140621C00045000 C 06/21/14 45.0 3.80 4.10
TXN 140621C00046000 C 06/21/14 46.0 3.05 3.20
TXN 140621C00047000 C 06/21/14 47.0 2.35 2.40
TXN 140621C00048000 C 06/21/14 48.0 1.69 1.74
TXN 140621C00049000 C 06/21/14 49.0 1.16 1.20
TXN 140621C00050000 C 06/21/14 50.0 0.74 0.78
TXN 140621C00055000 C 06/21/14 55.0 0.03 0.07
TXN 140621C00060000 C 06/21/14 60.0 0.00 0.03
TXN 140621C00065000 C 06/21/14 65.0 0.00 0.03
TXN 140621P00037000 P 06/21/14 37.0 0.02 0.08
TXN 140621P00038000 P 06/21/14 38.0 0.03 0.09
TXN 140621P00039000 P 06/21/14 39.0 0.05 0.11
TXN 140621P00040000 P 06/21/14 40.0 0.06 0.13
TXN 140621P00041000 P 06/21/14 41.0 0.08 0.13
TXN 140621P00042000 P 06/21/14 42.0 0.11 0.16
TXN 140621P00043000 P 06/21/14 43.0 0.16 0.19
TXN 140621P00044000 P 06/21/14 44.0 0.23 0.26
TXN 140621P00045000 P 06/21/14 45.0 0.35 0.37
TXN 140621P00046000 P 06/21/14 46.0 0.51 0.54
TXN 140621P00047000 P 06/21/14 47.0 0.76 0.79
TXN 140621P00048000 P 06/21/14 48.0 1.10 1.14
TXN 140621P00049000 P 06/21/14 49.0 1.56 1.61
TXN 140621P00050000 P 06/21/14 50.0 2.14 2.20
TXN 140621P00055000 P 06/21/14 55.0 6.30 6.65
TXN 140621P00060000 P 06/21/14 60.0 10.50 13.30
TXN 140621P00065000 P 06/21/14 65.0 15.10 18.70
TXN 140719C00023000 C 07/19/14 23.0 23.65 27.60
TXN 140719C00024000 C 07/19/14 24.0 22.65 26.60
TXN 140719C00025000 C 07/19/14 25.0 21.65 25.60
TXN 140719C00026000 C 07/19/14 26.0 20.50 24.60
TXN 140719C00027000 C 07/19/14 27.0 19.50 23.60
TXN 140719C00028000 C 07/19/14 28.0 19.20 22.60
TXN 140719C00029000 C 07/19/14 29.0 17.65 21.60
TXN 140719C00030000 C 07/19/14 30.0 16.65 20.60
TXN 140719C00031000 C 07/19/14 31.0 15.65 19.60
TXN 140719C00032000 C 07/19/14 32.0 14.60 18.60
TXN 140719C00033000 C 07/19/14 33.0 13.60 17.50
TXN 140719C00034000 C 07/19/14 34.0 12.60 16.60
TXN 140719C00035000 C 07/19/14 35.0 11.60 15.60
TXN 140719C00036000 C 07/19/14 36.0 11.95 13.85
TXN 140719C00037000 C 07/19/14 37.0 9.60 13.50
TXN 140719C00038000 C 07/19/14 38.0 10.00 11.15
TXN 140719C00039000 C 07/19/14 39.0 8.20 11.30
TXN 140719C00040000 C 07/19/14 40.0 7.70 9.15
TXN 140719C00041000 C 07/19/14 41.0 7.25 8.05
TXN 140719C00042000 C 07/19/14 42.0 6.25 7.05
TXN 140719C00043000 C 07/19/14 43.0 5.80 6.05
TXN 140719C00044000 C 07/19/14 44.0 4.95 5.15
TXN 140719C00045000 C 07/19/14 45.0 4.15 4.30
TXN 140719C00046000 C 07/19/14 46.0 3.30 3.50
TXN 140719C00047000 C 07/19/14 47.0 2.67 2.74
TXN 140719C00048000 C 07/19/14 48.0 2.06 2.11
TXN 140719C00049000 C 07/19/14 49.0 1.53 1.57
TXN 140719C00050000 C 07/19/14 50.0 1.10 1.14
TXN 140719C00055000 C 07/19/14 55.0 0.10 0.14
TXN 140719C00060000 C 07/19/14 60.0 0.00 0.04
TXN 140719P00023000 P 07/19/14 23.0 0.00 0.03
TXN 140719P00024000 P 07/19/14 24.0 0.00 0.03
TXN 140719P00025000 P 07/19/14 25.0 0.00 0.03
TXN 140719P00026000 P 07/19/14 26.0 0.00 0.03
TXN 140719P00027000 P 07/19/14 27.0 0.00 0.04
TXN 140719P00028000 P 07/19/14 28.0 0.00 0.04
TXN 140719P00029000 P 07/19/14 29.0 0.00 0.04
TXN 140719P00030000 P 07/19/14 30.0 0.00 0.04
TXN 140719P00031000 P 07/19/14 31.0 0.01 0.05
TXN 140719P00032000 P 07/19/14 32.0 0.02 0.06
TXN 140719P00033000 P 07/19/14 33.0 0.02 0.07
TXN 140719P00034000 P 07/19/14 34.0 0.02 0.07
TXN 140719P00035000 P 07/19/14 35.0 0.03 0.09
TXN 140719P00036000 P 07/19/14 36.0 0.05 0.10
TXN 140719P00037000 P 07/19/14 37.0 0.07 0.11
TXN 140719P00038000 P 07/19/14 38.0 0.08 0.13
TXN 140719P00039000 P 07/19/14 39.0 0.09 0.15
TXN 140719P00040000 P 07/19/14 40.0 0.12 0.15
TXN 140719P00041000 P 07/19/14 41.0 0.16 0.21
TXN 140719P00042000 P 07/19/14 42.0 0.21 0.26
TXN 140719P00043000 P 07/19/14 43.0 0.31 0.34
TXN 140719P00044000 P 07/19/14 44.0 0.43 0.45
TXN 140719P00045000 P 07/19/14 45.0 0.60 0.61
TXN 140719P00046000 P 07/19/14 46.0 0.81 0.83
TXN 140719P00047000 P 07/19/14 47.0 1.10 1.12
TXN 140719P00048000 P 07/19/14 48.0 1.49 1.50
TXN 140719P00049000 P 07/19/14 49.0 1.94 1.97
TXN 140719P00050000 P 07/19/14 50.0 2.50 2.53
TXN 140719P00055000 P 07/19/14 55.0 6.35 7.10
TXN 140719P00060000 P 07/19/14 60.0 11.10 13.65
TXN 141018C00024000 C 10/18/14 24.0 22.55 26.60
TXN 141018C00025000 C 10/18/14 25.0 21.60 25.60
TXN 141018C00026000 C 10/18/14 26.0 20.65 24.60
TXN 141018C00027000 C 10/18/14 27.0 19.60 23.60
TXN 141018C00028000 C 10/18/14 28.0 18.55 22.60
TXN 141018C00029000 C 10/18/14 29.0 17.60 21.60
TXN 141018C00030000 C 10/18/14 30.0 16.55 20.60
TXN 141018C00031000 C 10/18/14 31.0 15.60 19.60
TXN 141018C00032000 C 10/18/14 32.0 14.75 18.60
TXN 141018C00033000 C 10/18/14 33.0 13.60 17.60
TXN 141018C00034000 C 10/18/14 34.0 12.60 16.60
TXN 141018C00035000 C 10/18/14 35.0 11.60 15.30
TXN 141018C00036000 C 10/18/14 36.0 10.60 14.60
TXN 141018C00037000 C 10/18/14 37.0 9.60 13.60
TXN 141018C00038000 C 10/18/14 38.0 10.00 11.15
TXN 141018C00039000 C 10/18/14 39.0 8.75 10.05
TXN 141018C00040000 C 10/18/14 40.0 7.85 9.15
TXN 141018C00041000 C 10/18/14 41.0 7.15 8.15
TXN 141018C00042000 C 10/18/14 42.0 6.35 7.25
TXN 141018C00043000 C 10/18/14 43.0 6.10 6.40
TXN 141018C00044000 C 10/18/14 44.0 5.25 5.60
TXN 141018C00045000 C 10/18/14 45.0 4.65 4.80
TXN 141018C00046000 C 10/18/14 46.0 3.95 4.05
TXN 141018C00047000 C 10/18/14 47.0 3.30 3.40
TXN 141018C00048000 C 10/18/14 48.0 2.76 2.79
TXN 141018C00049000 C 10/18/14 49.0 2.24 2.28
TXN 141018C00050000 C 10/18/14 50.0 1.80 1.83
TXN 141018C00055000 C 10/18/14 55.0 0.47 0.50
TXN 141018C00060000 C 10/18/14 60.0 0.09 0.11
TXN 141018P00024000 P 10/18/14 24.0 0.01 0.05
TXN 141018P00025000 P 10/18/14 25.0 0.02 0.06
TXN 141018P00026000 P 10/18/14 26.0 0.03 0.07
TXN 141018P00027000 P 10/18/14 27.0 0.03 0.08
TXN 141018P00028000 P 10/18/14 28.0 0.04 0.09
TXN 141018P00029000 P 10/18/14 29.0 0.05 0.10
TXN 141018P00030000 P 10/18/14 30.0 0.06 0.12
TXN 141018P00031000 P 10/18/14 31.0 0.08 0.13
TXN 141018P00032000 P 10/18/14 32.0 0.09 0.15
TXN 141018P00033000 P 10/18/14 33.0 0.11 0.17
TXN 141018P00034000 P 10/18/14 34.0 0.14 0.19
TXN 141018P00035000 P 10/18/14 35.0 0.16 0.22
TXN 141018P00036000 P 10/18/14 36.0 0.20 0.26
TXN 141018P00037000 P 10/18/14 37.0 0.24 0.30
TXN 141018P00038000 P 10/18/14 38.0 0.29 0.35
TXN 141018P00039000 P 10/18/14 39.0 0.36 0.42
TXN 141018P00040000 P 10/18/14 40.0 0.44 0.49
TXN 141018P00041000 P 10/18/14 41.0 0.55 0.59
TXN 141018P00042000 P 10/18/14 42.0 0.68 0.73
TXN 141018P00043000 P 10/18/14 43.0 0.85 0.90
TXN 141018P00044000 P 10/18/14 44.0 1.06 1.11
TXN 141018P00045000 P 10/18/14 45.0 1.32 1.37
TXN 141018P00046000 P 10/18/14 46.0 1.62 1.67
TXN 141018P00047000 P 10/18/14 47.0 1.99 2.05
TXN 141018P00048000 P 10/18/14 48.0 2.41 2.47
TXN 141018P00049000 P 10/18/14 49.0 2.91 2.97
TXN 141018P00050000 P 10/18/14 50.0 3.45 3.55
TXN 141018P00055000 P 10/18/14 55.0 7.00 7.35
TXN 141018P00060000 P 10/18/14 60.0 10.80 13.90
TXN 150117C00015000 C 01/17/15 15.0 32.00 35.45
TXN 150117C00018000 C 01/17/15 18.0 28.55 32.45
TXN 150117C00020000 C 01/17/15 20.0 26.60 30.60
TXN 150117C00023000 C 01/17/15 23.0 23.60 27.60
TXN 150117C00024000 C 01/17/15 24.0 22.65 26.60
TXN 150117C00025000 C 01/17/15 25.0 22.95 24.20
TXN 150117C00026000 C 01/17/15 26.0 20.65 24.60
TXN 150117C00027000 C 01/17/15 27.0 19.65 23.55
TXN 150117C00028000 C 01/17/15 28.0 18.50 22.60
TXN 150117C00029000 C 01/17/15 29.0 17.55 21.35
TXN 150117C00030000 C 01/17/15 30.0 16.55 20.35
TXN 150117C00031000 C 01/17/15 31.0 15.70 19.25
TXN 150117C00032000 C 01/17/15 32.0 14.70 18.10
TXN 150117C00033000 C 01/17/15 33.0 14.95 16.30
TXN 150117C00034000 C 01/17/15 34.0 12.70 15.85
TXN 150117C00035000 C 01/17/15 35.0 13.00 14.40
TXN 150117C00036000 C 01/17/15 36.0 11.60 13.15
TXN 150117C00037000 C 01/17/15 37.0 10.60 12.20
TXN 150117C00038000 C 01/17/15 38.0 10.05 11.15
TXN 150117C00039000 C 01/17/15 39.0 9.15 10.25
TXN 150117C00040000 C 01/17/15 40.0 8.35 9.25
TXN 150117C00041000 C 01/17/15 41.0 8.05 8.40
TXN 150117C00042000 C 01/17/15 42.0 7.20 7.55
TXN 150117C00043000 C 01/17/15 43.0 6.35 6.75
TXN 150117C00044000 C 01/17/15 44.0 5.75 6.00
TXN 150117C00045000 C 01/17/15 45.0 5.10 5.20
TXN 150117C00046000 C 01/17/15 46.0 4.45 4.55
TXN 150117C00047000 C 01/17/15 47.0 3.85 3.95
TXN 150117C00048000 C 01/17/15 48.0 3.30 3.40
TXN 150117C00049000 C 01/17/15 49.0 2.81 2.87
TXN 150117C00050000 C 01/17/15 50.0 2.36 2.42
TXN 150117C00055000 C 01/17/15 55.0 0.89 0.92
TXN 150117C00060000 C 01/17/15 60.0 0.28 0.34
TXN 150117P00015000 P 01/17/15 15.0 0.00 0.03
TXN 150117P00018000 P 01/17/15 18.0 0.01 0.05
TXN 150117P00020000 P 01/17/15 20.0 0.02 0.06
TXN 150117P00023000 P 01/17/15 23.0 0.04 0.09
TXN 150117P00024000 P 01/17/15 24.0 0.05 0.10
TXN 150117P00025000 P 01/17/15 25.0 0.07 0.10
TXN 150117P00026000 P 01/17/15 26.0 0.08 0.13
TXN 150117P00027000 P 01/17/15 27.0 0.10 0.15
TXN 150117P00028000 P 01/17/15 28.0 0.12 0.17
TXN 150117P00029000 P 01/17/15 29.0 0.14 0.19
TXN 150117P00030000 P 01/17/15 30.0 0.16 0.21
TXN 150117P00031000 P 01/17/15 31.0 0.19 0.24
TXN 150117P00032000 P 01/17/15 32.0 0.22 0.27
TXN 150117P00033000 P 01/17/15 33.0 0.26 0.31
TXN 150117P00034000 P 01/17/15 34.0 0.30 0.36
TXN 150117P00035000 P 01/17/15 35.0 0.35 0.41
TXN 150117P00036000 P 01/17/15 36.0 0.42 0.48
TXN 150117P00037000 P 01/17/15 37.0 0.50 0.55
TXN 150117P00038000 P 01/17/15 38.0 0.61 0.66
TXN 150117P00039000 P 01/17/15 39.0 0.73 0.77
TXN 150117P00040000 P 01/17/15 40.0 0.87 0.92
TXN 150117P00041000 P 01/17/15 41.0 1.04 1.09
TXN 150117P00042000 P 01/17/15 42.0 1.24 1.29
TXN 150117P00043000 P 01/17/15 43.0 1.47 1.52
TXN 150117P00044000 P 01/17/15 44.0 1.74 1.80
TXN 150117P00045000 P 01/17/15 45.0 2.06 2.11
TXN 150117P00046000 P 01/17/15 46.0 2.42 2.49
TXN 150117P00047000 P 01/17/15 47.0 2.82 2.90
TXN 150117P00048000 P 01/17/15 48.0 3.25 3.35
TXN 150117P00049000 P 01/17/15 49.0 3.75 3.90
TXN 150117P00050000 P 01/17/15 50.0 4.35 4.45
TXN 150117P00055000 P 01/17/15 55.0 7.75 8.05
TXN 150117P00060000 P 01/17/15 60.0 11.85 13.50
TXN 160115C00020000 C 01/15/16 20.0 26.60 30.55
TXN 160115C00023000 C 01/15/16 23.0 23.50 27.55
TXN 160115C00025000 C 01/15/16 25.0 21.50 25.75
TXN 160115C00028000 C 01/15/16 28.0 18.50 22.60
TXN 160115C00030000 C 01/15/16 30.0 16.60 20.55
TXN 160115C00033000 C 01/15/16 33.0 13.60 17.25
TXN 160115C00035000 C 01/15/16 35.0 12.30 15.05
TXN 160115C00038000 C 01/15/16 38.0 11.15 11.60
TXN 160115C00040000 C 01/15/16 40.0 9.60 10.00
TXN 160115C00042000 C 01/15/16 42.0 8.15 8.60
TXN 160115C00045000 C 01/15/16 45.0 6.50 6.65
TXN 160115C00047000 C 01/15/16 47.0 5.45 5.60
TXN 160115C00050000 C 01/15/16 50.0 4.05 4.20
TXN 160115C00055000 C 01/15/16 55.0 2.42 2.49
TXN 160115C00060000 C 01/15/16 60.0 1.38 1.44
TXN 160115C00065000 C 01/15/16 65.0 0.76 0.83
TXN 160115P00020000 P 01/15/16 20.0 0.14 0.23
TXN 160115P00023000 P 01/15/16 23.0 0.24 0.32
TXN 160115P00025000 P 01/15/16 25.0 0.33 0.41
TXN 160115P00028000 P 01/15/16 28.0 0.52 0.60
TXN 160115P00030000 P 01/15/16 30.0 0.70 0.78
TXN 160115P00033000 P 01/15/16 33.0 1.07 1.14
TXN 160115P00035000 P 01/15/16 35.0 1.39 1.46
TXN 160115P00038000 P 01/15/16 38.0 2.03 2.11
TXN 160115P00040000 P 01/15/16 40.0 2.58 2.65
TXN 160115P00042000 P 01/15/16 42.0 3.20 3.35
TXN 160115P00045000 P 01/15/16 45.0 4.40 4.55
TXN 160115P00047000 P 01/15/16 47.0 5.35 5.50
TXN 160115P00050000 P 01/15/16 50.0 7.05 7.20
TXN 160115P00055000 P 01/15/16 55.0 10.35 10.55
TXN 160115P00060000 P 01/15/16 60.0 14.15 14.75
TXN 160115P00065000 P 01/15/16 65.0 17.75 20.30

OPRA data is delayed 15 minutes.