Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 160805C00045000 C 08/05/16 45.0 22.35 25.95
TXN 160805C00046000 C 08/05/16 46.0 21.85 24.05
TXN 160805C00047000 C 08/05/16 47.0 20.50 25.00
TXN 160805C00048000 C 08/05/16 48.0 19.50 24.00
TXN 160805C00049000 C 08/05/16 49.0 19.05 23.20
TXN 160805C00050000 C 08/05/16 50.0 17.30 21.05
TXN 160805C00052000 C 08/05/16 52.0 15.30 19.50
TXN 160805C00053000 C 08/05/16 53.0 14.30 18.70
TXN 160805C00054000 C 08/05/16 54.0 13.30 17.75
TXN 160805C00054500 C 08/05/16 54.5 13.40 17.75
TXN 160805C00055000 C 08/05/16 55.0 12.50 17.05
TXN 160805C00055500 C 08/05/16 55.5 12.00 16.60
TXN 160805C00056000 C 08/05/16 56.0 11.35 15.70
TXN 160805C00056500 C 08/05/16 56.5 11.00 15.55
TXN 160805C00057000 C 08/05/16 57.0 10.70 15.05
TXN 160805C00057500 C 08/05/16 57.5 10.20 14.50
TXN 160805C00058000 C 08/05/16 58.0 9.70 12.10
TXN 160805C00058500 C 08/05/16 58.5 9.20 13.55
TXN 160805C00059000 C 08/05/16 59.0 8.70 13.05
TXN 160805C00059500 C 08/05/16 59.5 8.05 12.50
TXN 160805C00060000 C 08/05/16 60.0 7.70 11.55
TXN 160805C00060500 C 08/05/16 60.5 7.20 11.50
TXN 160805C00061000 C 08/05/16 61.0 6.70 11.00
TXN 160805C00061500 C 08/05/16 61.5 6.20 10.50
TXN 160805C00062000 C 08/05/16 62.0 6.50 7.90
TXN 160805C00062500 C 08/05/16 62.5 6.60 7.40
TXN 160805C00063000 C 08/05/16 63.0 6.70 6.90
TXN 160805C00063500 C 08/05/16 63.5 6.15 6.40
TXN 160805C00064000 C 08/05/16 64.0 5.65 5.85
TXN 160805C00064500 C 08/05/16 64.5 5.20 5.35
TXN 160805C00065000 C 08/05/16 65.0 4.70 4.85
TXN 160805C00065500 C 08/05/16 65.5 4.20 4.35
TXN 160805C00066000 C 08/05/16 66.0 3.70 3.85
TXN 160805C00066500 C 08/05/16 66.5 3.20 3.40
TXN 160805C00067000 C 08/05/16 67.0 2.76 2.93
TXN 160805C00067500 C 08/05/16 67.5 2.30 2.42
TXN 160805C00068000 C 08/05/16 68.0 1.85 2.00
TXN 160805C00068500 C 08/05/16 68.5 1.46 1.54
TXN 160805C00069000 C 08/05/16 69.0 1.09 1.16
TXN 160805C00069500 C 08/05/16 69.5 0.77 0.83
TXN 160805C00070000 C 08/05/16 70.0 0.50 0.56
TXN 160805C00070500 C 08/05/16 70.5 0.30 0.35
TXN 160805C00071000 C 08/05/16 71.0 0.16 0.20
TXN 160805C00071500 C 08/05/16 71.5 0.08 0.13
TXN 160805C00072000 C 08/05/16 72.0 0.03 0.11
TXN 160805C00072500 C 08/05/16 72.5 0.01 0.13
TXN 160805C00073000 C 08/05/16 73.0 0.00 0.10
TXN 160805C00073500 C 08/05/16 73.5 0.00 0.13
TXN 160805C00074000 C 08/05/16 74.0 0.00 0.12
TXN 160805C00074500 C 08/05/16 74.5 0.00 0.11
TXN 160805C00075000 C 08/05/16 75.0 0.00 0.11
TXN 160805C00075500 C 08/05/16 75.5 0.00 0.11
TXN 160805C00076000 C 08/05/16 76.0 0.00 0.11
TXN 160805C00077000 C 08/05/16 77.0 0.00 0.21
TXN 160805C00078000 C 08/05/16 78.0 0.00 0.14
TXN 160805C00079000 C 08/05/16 79.0 0.00 0.10
TXN 160805C00080000 C 08/05/16 80.0 0.00 0.17
TXN 160805C00081000 C 08/05/16 81.0 0.00 0.13
TXN 160805C00085000 C 08/05/16 85.0 0.00 0.10
TXN 160805C00090000 C 08/05/16 90.0 0.00 0.19
TXN 160805C00095000 C 08/05/16 95.0 0.00 0.13
TXN 160805C00100000 C 08/05/16 100.0 0.00 0.25
TXN 160805C00105000 C 08/05/16 105.0 0.00 0.23
TXN 160805P00045000 P 08/05/16 45.0 0.00 0.23
TXN 160805P00046000 P 08/05/16 46.0 0.00 0.22
TXN 160805P00047000 P 08/05/16 47.0 0.00 0.24
TXN 160805P00048000 P 08/05/16 48.0 0.00 0.25
TXN 160805P00049000 P 08/05/16 49.0 0.00 0.23
TXN 160805P00050000 P 08/05/16 50.0 0.00 0.01
TXN 160805P00052000 P 08/05/16 52.0 0.00 0.01
TXN 160805P00053000 P 08/05/16 53.0 0.00 0.01
TXN 160805P00054000 P 08/05/16 54.0 0.00 0.01
TXN 160805P00054500 P 08/05/16 54.5 0.00 0.01
TXN 160805P00055000 P 08/05/16 55.0 0.00 0.01
TXN 160805P00055500 P 08/05/16 55.5 0.00 0.01
TXN 160805P00056000 P 08/05/16 56.0 0.00 0.01
TXN 160805P00056500 P 08/05/16 56.5 0.00 0.01
TXN 160805P00057000 P 08/05/16 57.0 0.00 0.01
TXN 160805P00057500 P 08/05/16 57.5 0.00 0.01
TXN 160805P00058000 P 08/05/16 58.0 0.00 0.01
TXN 160805P00058500 P 08/05/16 58.5 0.00 0.22
TXN 160805P00059000 P 08/05/16 59.0 0.00 0.22
TXN 160805P00059500 P 08/05/16 59.5 0.00 0.13
TXN 160805P00060000 P 08/05/16 60.0 0.00 0.13
TXN 160805P00060500 P 08/05/16 60.5 0.00 0.10
TXN 160805P00061000 P 08/05/16 61.0 0.00 0.13
TXN 160805P00061500 P 08/05/16 61.5 0.00 0.10
TXN 160805P00062000 P 08/05/16 62.0 0.00 0.10
TXN 160805P00062500 P 08/05/16 62.5 0.00 0.10
TXN 160805P00063000 P 08/05/16 63.0 0.00 0.11
TXN 160805P00063500 P 08/05/16 63.5 0.00 0.11
TXN 160805P00064000 P 08/05/16 64.0 0.00 0.11
TXN 160805P00064500 P 08/05/16 64.5 0.00 0.11
TXN 160805P00065000 P 08/05/16 65.0 0.00 0.12
TXN 160805P00065500 P 08/05/16 65.5 0.01 0.03
TXN 160805P00066000 P 08/05/16 66.0 0.00 0.13
TXN 160805P00066500 P 08/05/16 66.5 0.01 0.14
TXN 160805P00067000 P 08/05/16 67.0 0.02 0.11
TXN 160805P00067500 P 08/05/16 67.5 0.08 0.13
TXN 160805P00068000 P 08/05/16 68.0 0.13 0.19
TXN 160805P00068500 P 08/05/16 68.5 0.22 0.26
TXN 160805P00069000 P 08/05/16 69.0 0.33 0.39
TXN 160805P00069500 P 08/05/16 69.5 0.50 0.55
TXN 160805P00070000 P 08/05/16 70.0 0.72 0.81
TXN 160805P00070500 P 08/05/16 70.5 1.03 1.10
TXN 160805P00071000 P 08/05/16 71.0 1.37 1.47
TXN 160805P00071500 P 08/05/16 71.5 1.78 1.90
TXN 160805P00072000 P 08/05/16 72.0 2.23 2.35
TXN 160805P00072500 P 08/05/16 72.5 2.70 2.82
TXN 160805P00073000 P 08/05/16 73.0 3.15 3.30
TXN 160805P00073500 P 08/05/16 73.5 3.65 3.85
TXN 160805P00074000 P 08/05/16 74.0 4.15 4.40
TXN 160805P00074500 P 08/05/16 74.5 4.65 4.80
TXN 160805P00075000 P 08/05/16 75.0 5.15 5.40
TXN 160805P00075500 P 08/05/16 75.5 5.60 5.85
TXN 160805P00076000 P 08/05/16 76.0 6.10 6.35
TXN 160805P00077000 P 08/05/16 77.0 6.85 7.40
TXN 160805P00078000 P 08/05/16 78.0 6.10 10.25
TXN 160805P00079000 P 08/05/16 79.0 6.80 10.65
TXN 160805P00080000 P 08/05/16 80.0 7.95 12.20
TXN 160805P00081000 P 08/05/16 81.0 8.80 12.70
TXN 160805P00085000 P 08/05/16 85.0 12.95 15.45
TXN 160805P00090000 P 08/05/16 90.0 17.70 22.20
TXN 160805P00095000 P 08/05/16 95.0 22.75 27.15
TXN 160805P00100000 P 08/05/16 100.0 27.85 32.15
TXN 160805P00105000 P 08/05/16 105.0 32.75 37.10
TXN 160812C00046000 C 08/12/16 46.0 21.50 26.10
TXN 160812C00047000 C 08/12/16 47.0 20.50 24.85
TXN 160812C00048000 C 08/12/16 48.0 19.50 23.90
TXN 160812C00049000 C 08/12/16 49.0 18.40 22.75
TXN 160812C00050000 C 08/12/16 50.0 17.50 21.95
TXN 160812C00051000 C 08/12/16 51.0 16.50 20.95
TXN 160812C00052000 C 08/12/16 52.0 15.85 20.05
TXN 160812C00053000 C 08/12/16 53.0 14.50 17.05
TXN 160812C00054000 C 08/12/16 54.0 13.30 17.75
TXN 160812C00054500 C 08/12/16 54.5 12.90 17.25
TXN 160812C00055000 C 08/12/16 55.0 12.50 16.85
TXN 160812C00055500 C 08/12/16 55.5 11.90 16.30
TXN 160812C00056000 C 08/12/16 56.0 11.40 15.80
TXN 160812C00056500 C 08/12/16 56.5 11.10 15.65
TXN 160812C00057000 C 08/12/16 57.0 10.50 14.90
TXN 160812C00057500 C 08/12/16 57.5 10.20 14.50
TXN 160812C00058000 C 08/12/16 58.0 9.70 14.15
TXN 160812C00058500 C 08/12/16 58.5 9.20 13.50
TXN 160812C00059000 C 08/12/16 59.0 8.70 13.00
TXN 160812C00059500 C 08/12/16 59.5 8.25 12.20
TXN 160812C00060000 C 08/12/16 60.0 8.25 10.00
TXN 160812C00060500 C 08/12/16 60.5 7.45 11.80
TXN 160812C00061000 C 08/12/16 61.0 7.45 9.65
TXN 160812C00061500 C 08/12/16 61.5 6.95 8.90
TXN 160812C00062000 C 08/12/16 62.0 6.50 8.60
TXN 160812C00062500 C 08/12/16 62.5 5.90 7.70
TXN 160812C00063000 C 08/12/16 63.0 6.70 6.90
TXN 160812C00063500 C 08/12/16 63.5 6.20 6.40
TXN 160812C00064000 C 08/12/16 64.0 5.70 5.90
TXN 160812C00064500 C 08/12/16 64.5 5.20 5.40
TXN 160812C00065000 C 08/12/16 65.0 4.75 4.90
TXN 160812C00065500 C 08/12/16 65.5 4.20 4.45
TXN 160812C00066000 C 08/12/16 66.0 3.80 4.00
TXN 160812C00066500 C 08/12/16 66.5 3.30 3.50
TXN 160812C00067000 C 08/12/16 67.0 2.94 3.05
TXN 160812C00067500 C 08/12/16 67.5 2.52 2.60
TXN 160812C00068000 C 08/12/16 68.0 2.10 2.23
TXN 160812C00068500 C 08/12/16 68.5 1.72 1.82
TXN 160812C00069000 C 08/12/16 69.0 1.37 1.47
TXN 160812C00069500 C 08/12/16 69.5 1.08 1.16
TXN 160812C00070000 C 08/12/16 70.0 0.80 0.89
TXN 160812C00070500 C 08/12/16 70.5 0.58 0.66
TXN 160812C00071000 C 08/12/16 71.0 0.40 0.48
TXN 160812C00071500 C 08/12/16 71.5 0.26 0.34
TXN 160812C00072000 C 08/12/16 72.0 0.17 0.23
TXN 160812C00072500 C 08/12/16 72.5 0.11 0.16
TXN 160812C00073000 C 08/12/16 73.0 0.06 0.12
TXN 160812C00073500 C 08/12/16 73.5 0.03 0.09
TXN 160812C00074000 C 08/12/16 74.0 0.01 0.10
TXN 160812C00074500 C 08/12/16 74.5 0.00 0.14
TXN 160812C00075000 C 08/12/16 75.0 0.00 0.13
TXN 160812C00075500 C 08/12/16 75.5 0.00 0.12
TXN 160812C00076000 C 08/12/16 76.0 0.00 0.11
TXN 160812C00077000 C 08/12/16 77.0 0.00 0.11
TXN 160812C00078000 C 08/12/16 78.0 0.00 0.11
TXN 160812C00079000 C 08/12/16 79.0 0.00 0.09
TXN 160812C00080000 C 08/12/16 80.0 0.00 0.08
TXN 160812C00081000 C 08/12/16 81.0 0.00 0.16
TXN 160812C00085000 C 08/12/16 85.0 0.00 0.13
TXN 160812C00090000 C 08/12/16 90.0 0.00 0.13
TXN 160812C00095000 C 08/12/16 95.0 0.00 0.13
TXN 160812C00100000 C 08/12/16 100.0 0.00 0.17
TXN 160812C00105000 C 08/12/16 105.0 0.00 0.13
TXN 160812P00046000 P 08/12/16 46.0 0.00 0.17
TXN 160812P00047000 P 08/12/16 47.0 0.00 0.17
TXN 160812P00048000 P 08/12/16 48.0 0.00 0.16
TXN 160812P00049000 P 08/12/16 49.0 0.00 0.17
TXN 160812P00050000 P 08/12/16 50.0 0.00 0.22
TXN 160812P00051000 P 08/12/16 51.0 0.00 0.18
TXN 160812P00052000 P 08/12/16 52.0 0.00 0.18
TXN 160812P00053000 P 08/12/16 53.0 0.00 0.18
TXN 160812P00054000 P 08/12/16 54.0 0.00 0.18
TXN 160812P00054500 P 08/12/16 54.5 0.00 0.18
TXN 160812P00055000 P 08/12/16 55.0 0.00 0.18
TXN 160812P00055500 P 08/12/16 55.5 0.00 0.19
TXN 160812P00056000 P 08/12/16 56.0 0.00 0.13
TXN 160812P00056500 P 08/12/16 56.5 0.00 0.19
TXN 160812P00057000 P 08/12/16 57.0 0.00 0.19
TXN 160812P00057500 P 08/12/16 57.5 0.00 0.13
TXN 160812P00058000 P 08/12/16 58.0 0.00 0.12
TXN 160812P00058500 P 08/12/16 58.5 0.00 0.11
TXN 160812P00059000 P 08/12/16 59.0 0.00 0.13
TXN 160812P00059500 P 08/12/16 59.5 0.00 0.12
TXN 160812P00060000 P 08/12/16 60.0 0.00 0.12
TXN 160812P00060500 P 08/12/16 60.5 0.00 0.12
TXN 160812P00061000 P 08/12/16 61.0 0.00 0.12
TXN 160812P00061500 P 08/12/16 61.5 0.00 0.12
TXN 160812P00062000 P 08/12/16 62.0 0.00 0.12
TXN 160812P00062500 P 08/12/16 62.5 0.00 0.13
TXN 160812P00063000 P 08/12/16 63.0 0.00 0.13
TXN 160812P00063500 P 08/12/16 63.5 0.00 0.14
TXN 160812P00064000 P 08/12/16 64.0 0.00 0.08
TXN 160812P00064500 P 08/12/16 64.5 0.01 0.14
TXN 160812P00065000 P 08/12/16 65.0 0.02 0.18
TXN 160812P00065500 P 08/12/16 65.5 0.04 0.19
TXN 160812P00066000 P 08/12/16 66.0 0.11 0.17
TXN 160812P00066500 P 08/12/16 66.5 0.15 0.22
TXN 160812P00067000 P 08/12/16 67.0 0.20 0.25
TXN 160812P00067500 P 08/12/16 67.5 0.28 0.32
TXN 160812P00068000 P 08/12/16 68.0 0.37 0.42
TXN 160812P00068500 P 08/12/16 68.5 0.49 0.54
TXN 160812P00069000 P 08/12/16 69.0 0.63 0.70
TXN 160812P00069500 P 08/12/16 69.5 0.82 0.88
TXN 160812P00070000 P 08/12/16 70.0 1.04 1.12
TXN 160812P00070500 P 08/12/16 70.5 1.29 1.40
TXN 160812P00071000 P 08/12/16 71.0 1.61 1.73
TXN 160812P00071500 P 08/12/16 71.5 1.91 2.10
TXN 160812P00072000 P 08/12/16 72.0 2.38 2.48
TXN 160812P00072500 P 08/12/16 72.5 2.80 2.92
TXN 160812P00073000 P 08/12/16 73.0 3.25 3.45
TXN 160812P00073500 P 08/12/16 73.5 3.70 3.85
TXN 160812P00074000 P 08/12/16 74.0 4.20 4.35
TXN 160812P00074500 P 08/12/16 74.5 4.70 4.80
TXN 160812P00075000 P 08/12/16 75.0 5.15 5.30
TXN 160812P00075500 P 08/12/16 75.5 5.65 5.90
TXN 160812P00076000 P 08/12/16 76.0 6.15 6.30
TXN 160812P00077000 P 08/12/16 77.0 6.80 7.40
TXN 160812P00078000 P 08/12/16 78.0 6.15 10.30
TXN 160812P00079000 P 08/12/16 79.0 7.15 11.25
TXN 160812P00080000 P 08/12/16 80.0 7.95 10.45
TXN 160812P00081000 P 08/12/16 81.0 8.80 13.30
TXN 160812P00085000 P 08/12/16 85.0 12.80 17.25
TXN 160812P00090000 P 08/12/16 90.0 17.80 20.50
TXN 160812P00095000 P 08/12/16 95.0 22.75 27.25
TXN 160812P00100000 P 08/12/16 100.0 27.90 32.35
TXN 160812P00105000 P 08/12/16 105.0 32.75 37.10
TXN 160819C00036000 C 08/19/16 36.0 32.20 34.05
TXN 160819C00037000 C 08/19/16 37.0 31.00 33.05
TXN 160819C00038000 C 08/19/16 38.0 30.00 32.05
TXN 160819C00039000 C 08/19/16 39.0 29.00 31.05
TXN 160819C00040000 C 08/19/16 40.0 27.70 31.55
TXN 160819C00041000 C 08/19/16 41.0 27.00 31.10
TXN 160819C00042000 C 08/19/16 42.0 25.70 29.85
TXN 160819C00043000 C 08/19/16 43.0 24.70 28.45
TXN 160819C00044000 C 08/19/16 44.0 23.50 28.00
TXN 160819C00045000 C 08/19/16 45.0 22.55 26.85
TXN 160819C00046000 C 08/19/16 46.0 21.70 25.80
TXN 160819C00047000 C 08/19/16 47.0 20.70 24.70
TXN 160819C00048000 C 08/19/16 48.0 19.70 23.85
TXN 160819C00049000 C 08/19/16 49.0 18.70 22.95
TXN 160819C00049500 C 08/19/16 49.5 18.20 22.10
TXN 160819C00050000 C 08/19/16 50.0 17.95 20.05
TXN 160819C00050500 C 08/19/16 50.5 17.45 19.55
TXN 160819C00051000 C 08/19/16 51.0 17.20 19.05
TXN 160819C00051500 C 08/19/16 51.5 16.20 18.70
TXN 160819C00052000 C 08/19/16 52.0 15.70 19.95
TXN 160819C00052500 C 08/19/16 52.5 15.35 19.55
TXN 160819C00053000 C 08/19/16 53.0 14.50 18.55
TXN 160819C00053500 C 08/19/16 53.5 14.20 18.20
TXN 160819C00054000 C 08/19/16 54.0 13.70 16.10
TXN 160819C00054500 C 08/19/16 54.5 13.00 15.60
TXN 160819C00055000 C 08/19/16 55.0 12.70 15.10
TXN 160819C00055500 C 08/19/16 55.5 12.20 16.45
TXN 160819C00056000 C 08/19/16 56.0 11.60 14.10
TXN 160819C00056500 C 08/19/16 56.5 11.20 13.60
TXN 160819C00057000 C 08/19/16 57.0 11.00 14.50
TXN 160819C00057500 C 08/19/16 57.5 10.85 12.95
TXN 160819C00058000 C 08/19/16 58.0 10.25 12.25
TXN 160819C00058500 C 08/19/16 58.5 9.45 12.20
TXN 160819C00059000 C 08/19/16 59.0 8.95 11.25
TXN 160819C00059500 C 08/19/16 59.5 8.85 10.55
TXN 160819C00060000 C 08/19/16 60.0 9.70 9.90
TXN 160819C00060500 C 08/19/16 60.5 7.85 9.70
TXN 160819C00061000 C 08/19/16 61.0 7.35 9.65
TXN 160819C00061500 C 08/19/16 61.5 6.50 8.65
TXN 160819C00062000 C 08/19/16 62.0 5.95 9.65
TXN 160819C00062500 C 08/19/16 62.5 7.25 7.40
TXN 160819C00063000 C 08/19/16 63.0 6.70 6.95
TXN 160819C00063500 C 08/19/16 63.5 6.25 6.45
TXN 160819C00064000 C 08/19/16 64.0 5.75 5.95
TXN 160819C00064500 C 08/19/16 64.5 5.30 5.50
TXN 160819C00065000 C 08/19/16 65.0 4.85 5.00
TXN 160819C00065500 C 08/19/16 65.5 4.40 4.55
TXN 160819C00066000 C 08/19/16 66.0 3.95 4.05
TXN 160819C00066500 C 08/19/16 66.5 3.50 3.65
TXN 160819C00067000 C 08/19/16 67.0 3.00 3.20
TXN 160819C00067500 C 08/19/16 67.5 2.69 2.74
TXN 160819C00068000 C 08/19/16 68.0 2.30 2.36
TXN 160819C00068500 C 08/19/16 68.5 1.93 2.00
TXN 160819C00069000 C 08/19/16 69.0 1.59 1.65
TXN 160819C00069500 C 08/19/16 69.5 1.29 1.35
TXN 160819C00070000 C 08/19/16 70.0 1.02 1.08
TXN 160819C00070500 C 08/19/16 70.5 0.78 0.84
TXN 160819C00071000 C 08/19/16 71.0 0.59 0.63
TXN 160819C00071500 C 08/19/16 71.5 0.42 0.48
TXN 160819C00072000 C 08/19/16 72.0 0.30 0.35
TXN 160819C00072500 C 08/19/16 72.5 0.20 0.25
TXN 160819C00073000 C 08/19/16 73.0 0.14 0.18
TXN 160819C00074000 C 08/19/16 74.0 0.06 0.10
TXN 160819C00075000 C 08/19/16 75.0 0.02 0.06
TXN 160819C00080000 C 08/19/16 80.0 0.00 0.08
TXN 160819C00085000 C 08/19/16 85.0 0.00 0.10
TXN 160819P00036000 P 08/19/16 36.0 0.00 0.10
TXN 160819P00037000 P 08/19/16 37.0 0.00 0.10
TXN 160819P00038000 P 08/19/16 38.0 0.00 0.10
TXN 160819P00039000 P 08/19/16 39.0 0.00 0.10
TXN 160819P00040000 P 08/19/16 40.0 0.00 0.10
TXN 160819P00041000 P 08/19/16 41.0 0.00 0.10
TXN 160819P00042000 P 08/19/16 42.0 0.00 0.10
TXN 160819P00043000 P 08/19/16 43.0 0.00 0.10
TXN 160819P00044000 P 08/19/16 44.0 0.00 0.10
TXN 160819P00045000 P 08/19/16 45.0 0.00 0.10
TXN 160819P00046000 P 08/19/16 46.0 0.00 0.10
TXN 160819P00047000 P 08/19/16 47.0 0.00 0.10
TXN 160819P00048000 P 08/19/16 48.0 0.00 0.10
TXN 160819P00049000 P 08/19/16 49.0 0.00 0.10
TXN 160819P00049500 P 08/19/16 49.5 0.00 0.10
TXN 160819P00050000 P 08/19/16 50.0 0.00 0.10
TXN 160819P00050500 P 08/19/16 50.5 0.00 0.10
TXN 160819P00051000 P 08/19/16 51.0 0.00 0.10
TXN 160819P00051500 P 08/19/16 51.5 0.00 0.10
TXN 160819P00052000 P 08/19/16 52.0 0.00 0.10
TXN 160819P00052500 P 08/19/16 52.5 0.00 0.10
TXN 160819P00053000 P 08/19/16 53.0 0.00 0.11
TXN 160819P00053500 P 08/19/16 53.5 0.00 0.11
TXN 160819P00054000 P 08/19/16 54.0 0.00 0.11
TXN 160819P00054500 P 08/19/16 54.5 0.00 0.11
TXN 160819P00055000 P 08/19/16 55.0 0.00 0.11
TXN 160819P00055500 P 08/19/16 55.5 0.00 0.11
TXN 160819P00056000 P 08/19/16 56.0 0.00 0.11
TXN 160819P00056500 P 08/19/16 56.5 0.00 0.12
TXN 160819P00057000 P 08/19/16 57.0 0.00 0.12
TXN 160819P00057500 P 08/19/16 57.5 0.00 0.10
TXN 160819P00058000 P 08/19/16 58.0 0.00 0.12
TXN 160819P00058500 P 08/19/16 58.5 0.00 0.12
TXN 160819P00059000 P 08/19/16 59.0 0.00 0.12
TXN 160819P00059500 P 08/19/16 59.5 0.00 0.12
TXN 160819P00060000 P 08/19/16 60.0 0.01 0.06
TXN 160819P00060500 P 08/19/16 60.5 0.01 0.13
TXN 160819P00061000 P 08/19/16 61.0 0.01 0.13
TXN 160819P00061500 P 08/19/16 61.5 0.01 0.14
TXN 160819P00062000 P 08/19/16 62.0 0.03 0.14
TXN 160819P00062500 P 08/19/16 62.5 0.07 0.09
TXN 160819P00063000 P 08/19/16 63.0 0.05 0.16
TXN 160819P00063500 P 08/19/16 63.5 0.04 0.18
TXN 160819P00064000 P 08/19/16 64.0 0.06 0.20
TXN 160819P00064500 P 08/19/16 64.5 0.12 0.14
TXN 160819P00065000 P 08/19/16 65.0 0.13 0.17
TXN 160819P00065500 P 08/19/16 65.5 0.17 0.20
TXN 160819P00066000 P 08/19/16 66.0 0.22 0.25
TXN 160819P00066500 P 08/19/16 66.5 0.27 0.31
TXN 160819P00067000 P 08/19/16 67.0 0.34 0.37
TXN 160819P00067500 P 08/19/16 67.5 0.42 0.46
TXN 160819P00068000 P 08/19/16 68.0 0.53 0.57
TXN 160819P00068500 P 08/19/16 68.5 0.67 0.71
TXN 160819P00069000 P 08/19/16 69.0 0.83 0.87
TXN 160819P00069500 P 08/19/16 69.5 1.02 1.07
TXN 160819P00070000 P 08/19/16 70.0 1.25 1.30
TXN 160819P00070500 P 08/19/16 70.5 1.51 1.56
TXN 160819P00071000 P 08/19/16 71.0 1.81 1.86
TXN 160819P00071500 P 08/19/16 71.5 2.14 2.20
TXN 160819P00072000 P 08/19/16 72.0 2.52 2.58
TXN 160819P00072500 P 08/19/16 72.5 2.92 3.05
TXN 160819P00073000 P 08/19/16 73.0 3.35 3.45
TXN 160819P00074000 P 08/19/16 74.0 4.25 4.35
TXN 160819P00075000 P 08/19/16 75.0 5.20 5.35
TXN 160819P00080000 P 08/19/16 80.0 8.85 10.55
TXN 160819P00085000 P 08/19/16 85.0 12.90 16.55
TXN 160826C00045000 C 08/26/16 45.0 22.30 26.70
TXN 160826C00046000 C 08/26/16 46.0 21.60 25.95
TXN 160826C00047000 C 08/26/16 47.0 20.60 24.95
TXN 160826C00048000 C 08/26/16 48.0 19.60 23.95
TXN 160826C00049000 C 08/26/16 49.0 18.55 22.95
TXN 160826C00050000 C 08/26/16 50.0 17.55 21.95
TXN 160826C00051000 C 08/26/16 51.0 16.55 20.95
TXN 160826C00052000 C 08/26/16 52.0 16.20 18.15
TXN 160826C00053000 C 08/26/16 53.0 14.60 18.95
TXN 160826C00054000 C 08/26/16 54.0 14.35 16.15
TXN 160826C00054500 C 08/26/16 54.5 13.85 15.70
TXN 160826C00055000 C 08/26/16 55.0 13.35 15.40
TXN 160826C00055500 C 08/26/16 55.5 12.10 16.50
TXN 160826C00056000 C 08/26/16 56.0 11.75 16.10
TXN 160826C00056500 C 08/26/16 56.5 11.25 15.75
TXN 160826C00057000 C 08/26/16 57.0 10.70 15.05
TXN 160826C00057500 C 08/26/16 57.5 10.45 13.95
TXN 160826C00058000 C 08/26/16 58.0 10.05 14.20
TXN 160826C00058500 C 08/26/16 58.5 9.55 13.40
TXN 160826C00059000 C 08/26/16 59.0 9.00 13.20
TXN 160826C00059500 C 08/26/16 59.5 8.50 12.80
TXN 160826C00060000 C 08/26/16 60.0 8.55 10.85
TXN 160826C00060500 C 08/26/16 60.5 7.80 11.80
TXN 160826C00061000 C 08/26/16 61.0 7.50 9.45
TXN 160826C00061500 C 08/26/16 61.5 7.10 8.95
TXN 160826C00062000 C 08/26/16 62.0 5.50 9.80
TXN 160826C00062500 C 08/26/16 62.5 6.60 8.05
TXN 160826C00063000 C 08/26/16 63.0 6.75 7.00
TXN 160826C00063500 C 08/26/16 63.5 6.30 6.50
TXN 160826C00064000 C 08/26/16 64.0 5.70 6.05
TXN 160826C00064500 C 08/26/16 64.5 5.30 5.55
TXN 160826C00065000 C 08/26/16 65.0 4.90 5.10
TXN 160826C00065500 C 08/26/16 65.5 4.45 4.65
TXN 160826C00066000 C 08/26/16 66.0 4.00 4.20
TXN 160826C00066500 C 08/26/16 66.5 3.60 3.75
TXN 160826C00067000 C 08/26/16 67.0 3.20 3.30
TXN 160826C00067500 C 08/26/16 67.5 2.80 2.94
TXN 160826C00068000 C 08/26/16 68.0 2.43 2.52
TXN 160826C00068500 C 08/26/16 68.5 2.06 2.17
TXN 160826C00069000 C 08/26/16 69.0 1.74 1.83
TXN 160826C00069500 C 08/26/16 69.5 1.45 1.52
TXN 160826C00070000 C 08/26/16 70.0 1.17 1.25
TXN 160826C00070500 C 08/26/16 70.5 0.93 1.01
TXN 160826C00071000 C 08/26/16 71.0 0.72 0.79
TXN 160826C00071500 C 08/26/16 71.5 0.55 0.61
TXN 160826C00072000 C 08/26/16 72.0 0.42 0.47
TXN 160826C00072500 C 08/26/16 72.5 0.30 0.35
TXN 160826C00073000 C 08/26/16 73.0 0.21 0.27
TXN 160826C00073500 C 08/26/16 73.5 0.15 0.22
TXN 160826C00074000 C 08/26/16 74.0 0.10 0.18
TXN 160826C00074500 C 08/26/16 74.5 0.05 0.17
TXN 160826C00075000 C 08/26/16 75.0 0.02 0.17
TXN 160826C00075500 C 08/26/16 75.5 0.01 0.16
TXN 160826C00076000 C 08/26/16 76.0 0.01 0.14
TXN 160826C00077000 C 08/26/16 77.0 0.00 0.08
TXN 160826C00078000 C 08/26/16 78.0 0.00 0.07
TXN 160826C00080000 C 08/26/16 80.0 0.00 0.06
TXN 160826C00085000 C 08/26/16 85.0 0.00 0.10
TXN 160826C00090000 C 08/26/16 90.0 0.00 0.10
TXN 160826C00095000 C 08/26/16 95.0 0.00 0.19
TXN 160826C00100000 C 08/26/16 100.0 0.00 0.17
TXN 160826C00105000 C 08/26/16 105.0 0.00 0.17
TXN 160826P00045000 P 08/26/16 45.0 0.00 0.22
TXN 160826P00046000 P 08/26/16 46.0 0.00 0.18
TXN 160826P00047000 P 08/26/16 47.0 0.00 0.18
TXN 160826P00048000 P 08/26/16 48.0 0.00 0.18
TXN 160826P00049000 P 08/26/16 49.0 0.00 0.19
TXN 160826P00050000 P 08/26/16 50.0 0.00 0.23
TXN 160826P00051000 P 08/26/16 51.0 0.00 0.23
TXN 160826P00052000 P 08/26/16 52.0 0.00 0.23
TXN 160826P00053000 P 08/26/16 53.0 0.00 0.24
TXN 160826P00054000 P 08/26/16 54.0 0.00 0.24
TXN 160826P00054500 P 08/26/16 54.5 0.00 0.24
TXN 160826P00055000 P 08/26/16 55.0 0.00 0.24
TXN 160826P00055500 P 08/26/16 55.5 0.00 0.24
TXN 160826P00056000 P 08/26/16 56.0 0.00 0.24
TXN 160826P00056500 P 08/26/16 56.5 0.00 0.24
TXN 160826P00057000 P 08/26/16 57.0 0.00 0.25
TXN 160826P00057500 P 08/26/16 57.5 0.00 0.25
TXN 160826P00058000 P 08/26/16 58.0 0.00 0.25
TXN 160826P00058500 P 08/26/16 58.5 0.00 0.25
TXN 160826P00059000 P 08/26/16 59.0 0.00 0.25
TXN 160826P00059500 P 08/26/16 59.5 0.00 0.26
TXN 160826P00060000 P 08/26/16 60.0 0.00 0.24
TXN 160826P00060500 P 08/26/16 60.5 0.00 0.25
TXN 160826P00061000 P 08/26/16 61.0 0.00 0.25
TXN 160826P00061500 P 08/26/16 61.5 0.00 0.17
TXN 160826P00062000 P 08/26/16 62.0 0.00 0.18
TXN 160826P00062500 P 08/26/16 62.5 0.01 0.19
TXN 160826P00063000 P 08/26/16 63.0 0.02 0.21
TXN 160826P00063500 P 08/26/16 63.5 0.03 0.23
TXN 160826P00064000 P 08/26/16 64.0 0.05 0.22
TXN 160826P00064500 P 08/26/16 64.5 0.15 0.23
TXN 160826P00065000 P 08/26/16 65.0 0.21 0.27
TXN 160826P00065500 P 08/26/16 65.5 0.25 0.31
TXN 160826P00066000 P 08/26/16 66.0 0.31 0.37
TXN 160826P00066500 P 08/26/16 66.5 0.37 0.43
TXN 160826P00067000 P 08/26/16 67.0 0.46 0.51
TXN 160826P00067500 P 08/26/16 67.5 0.56 0.61
TXN 160826P00068000 P 08/26/16 68.0 0.67 0.73
TXN 160826P00068500 P 08/26/16 68.5 0.81 0.87
TXN 160826P00069000 P 08/26/16 69.0 0.98 1.04
TXN 160826P00069500 P 08/26/16 69.5 1.17 1.24
TXN 160826P00070000 P 08/26/16 70.0 1.39 1.46
TXN 160826P00070500 P 08/26/16 70.5 1.65 1.72
TXN 160826P00071000 P 08/26/16 71.0 1.95 2.03
TXN 160826P00071500 P 08/26/16 71.5 2.25 2.44
TXN 160826P00072000 P 08/26/16 72.0 2.63 2.71
TXN 160826P00072500 P 08/26/16 72.5 3.00 3.25
TXN 160826P00073000 P 08/26/16 73.0 3.40 3.55
TXN 160826P00073500 P 08/26/16 73.5 3.80 4.00
TXN 160826P00074000 P 08/26/16 74.0 4.25 4.50
TXN 160826P00074500 P 08/26/16 74.5 4.70 4.95
TXN 160826P00075000 P 08/26/16 75.0 5.20 5.40
TXN 160826P00075500 P 08/26/16 75.5 5.70 5.90
TXN 160826P00076000 P 08/26/16 76.0 6.20 6.40
TXN 160826P00077000 P 08/26/16 77.0 7.15 7.40
TXN 160826P00078000 P 08/26/16 78.0 6.55 8.40
TXN 160826P00080000 P 08/26/16 80.0 7.75 11.50
TXN 160826P00085000 P 08/26/16 85.0 12.75 16.65
TXN 160826P00090000 P 08/26/16 90.0 17.85 21.65
TXN 160826P00095000 P 08/26/16 95.0 22.75 26.65
TXN 160826P00100000 P 08/26/16 100.0 27.70 31.65
TXN 160826P00105000 P 08/26/16 105.0 32.70 36.65
TXN 160902C00046000 C 09/02/16 46.0 21.70 26.10
TXN 160902C00047000 C 09/02/16 47.0 20.75 23.40
TXN 160902C00048000 C 09/02/16 48.0 19.50 23.75
TXN 160902C00049000 C 09/02/16 49.0 18.70 23.00
TXN 160902C00050000 C 09/02/16 50.0 18.20 20.40
TXN 160902C00055000 C 09/02/16 55.0 13.20 15.40
TXN 160902C00056000 C 09/02/16 56.0 11.90 15.55
TXN 160902C00057000 C 09/02/16 57.0 11.15 13.25
TXN 160902C00058000 C 09/02/16 58.0 10.60 13.05
TXN 160902C00058500 C 09/02/16 58.5 10.10 12.65
TXN 160902C00059000 C 09/02/16 59.0 9.50 11.45
TXN 160902C00059500 C 09/02/16 59.5 9.10 11.65
TXN 160902C00060000 C 09/02/16 60.0 8.50 11.15
TXN 160902C00060500 C 09/02/16 60.5 7.95 9.95
TXN 160902C00061000 C 09/02/16 61.0 6.80 10.60
TXN 160902C00061500 C 09/02/16 61.5 7.00 9.05
TXN 160902C00062000 C 09/02/16 62.0 6.30 8.30
TXN 160902C00062500 C 09/02/16 62.5 5.75 9.15
TXN 160902C00063000 C 09/02/16 63.0 5.35 7.60
TXN 160902C00063500 C 09/02/16 63.5 6.30 6.60
TXN 160902C00064000 C 09/02/16 64.0 5.85 6.15
TXN 160902C00064500 C 09/02/16 64.5 5.45 5.65
TXN 160902C00065000 C 09/02/16 65.0 5.00 5.20
TXN 160902C00065500 C 09/02/16 65.5 4.55 4.75
TXN 160902C00066000 C 09/02/16 66.0 4.15 4.30
TXN 160902C00066500 C 09/02/16 66.5 3.70 3.95
TXN 160902C00067000 C 09/02/16 67.0 3.30 3.55
TXN 160902C00067500 C 09/02/16 67.5 2.92 3.15
TXN 160902C00068000 C 09/02/16 68.0 2.58 2.68
TXN 160902C00068500 C 09/02/16 68.5 2.26 2.33
TXN 160902C00069000 C 09/02/16 69.0 1.92 2.00
TXN 160902C00069500 C 09/02/16 69.5 1.63 1.69
TXN 160902C00070000 C 09/02/16 70.0 1.35 1.41
TXN 160902C00070500 C 09/02/16 70.5 1.10 1.16
TXN 160902C00071000 C 09/02/16 71.0 0.89 0.94
TXN 160902C00071500 C 09/02/16 71.5 0.71 0.76
TXN 160902C00072000 C 09/02/16 72.0 0.53 0.60
TXN 160902C00072500 C 09/02/16 72.5 0.43 0.46
TXN 160902C00073000 C 09/02/16 73.0 0.30 0.35
TXN 160902C00073500 C 09/02/16 73.5 0.21 0.29
TXN 160902C00074000 C 09/02/16 74.0 0.16 0.25
TXN 160902C00074500 C 09/02/16 74.5 0.11 0.22
TXN 160902C00075000 C 09/02/16 75.0 0.04 0.24
TXN 160902C00075500 C 09/02/16 75.5 0.02 0.20
TXN 160902C00076000 C 09/02/16 76.0 0.01 0.19
TXN 160902C00077000 C 09/02/16 77.0 0.00 0.15
TXN 160902C00078000 C 09/02/16 78.0 0.00 0.13
TXN 160902C00080000 C 09/02/16 80.0 0.00 0.20
TXN 160902C00085000 C 09/02/16 85.0 0.00 0.13
TXN 160902C00090000 C 09/02/16 90.0 0.00 0.13
TXN 160902C00095000 C 09/02/16 95.0 0.00 0.13
TXN 160902C00100000 C 09/02/16 100.0 0.00 0.13
TXN 160902C00105000 C 09/02/16 105.0 0.00 0.13
TXN 160902P00046000 P 09/02/16 46.0 0.00 0.11
TXN 160902P00047000 P 09/02/16 47.0 0.00 0.26
TXN 160902P00048000 P 09/02/16 48.0 0.00 0.26
TXN 160902P00049000 P 09/02/16 49.0 0.00 0.13
TXN 160902P00050000 P 09/02/16 50.0 0.00 0.21
TXN 160902P00055000 P 09/02/16 55.0 0.00 0.23
TXN 160902P00056000 P 09/02/16 56.0 0.00 0.23
TXN 160902P00057000 P 09/02/16 57.0 0.00 0.23
TXN 160902P00058000 P 09/02/16 58.0 0.00 0.24
TXN 160902P00058500 P 09/02/16 58.5 0.00 0.25
TXN 160902P00059000 P 09/02/16 59.0 0.00 0.26
TXN 160902P00059500 P 09/02/16 59.5 0.00 0.26
TXN 160902P00060000 P 09/02/16 60.0 0.00 0.27
TXN 160902P00060500 P 09/02/16 60.5 0.00 0.29
TXN 160902P00061000 P 09/02/16 61.0 0.00 0.29
TXN 160902P00061500 P 09/02/16 61.5 0.01 0.29
TXN 160902P00062000 P 09/02/16 62.0 0.02 0.21
TXN 160902P00062500 P 09/02/16 62.5 0.03 0.22
TXN 160902P00063000 P 09/02/16 63.0 0.04 0.23
TXN 160902P00063500 P 09/02/16 63.5 0.12 0.26
TXN 160902P00064000 P 09/02/16 64.0 0.21 0.28
TXN 160902P00064500 P 09/02/16 64.5 0.24 0.32
TXN 160902P00065000 P 09/02/16 65.0 0.29 0.35
TXN 160902P00065500 P 09/02/16 65.5 0.36 0.41
TXN 160902P00066000 P 09/02/16 66.0 0.42 0.48
TXN 160902P00066500 P 09/02/16 66.5 0.51 0.55
TXN 160902P00067000 P 09/02/16 67.0 0.59 0.63
TXN 160902P00067500 P 09/02/16 67.5 0.70 0.75
TXN 160902P00068000 P 09/02/16 68.0 0.81 0.89
TXN 160902P00068500 P 09/02/16 68.5 0.97 1.03
TXN 160902P00069000 P 09/02/16 69.0 1.14 1.20
TXN 160902P00069500 P 09/02/16 69.5 1.34 1.40
TXN 160902P00070000 P 09/02/16 70.0 1.56 1.62
TXN 160902P00070500 P 09/02/16 70.5 1.81 1.88
TXN 160902P00071000 P 09/02/16 71.0 2.09 2.18
TXN 160902P00071500 P 09/02/16 71.5 2.41 2.50
TXN 160902P00072000 P 09/02/16 72.0 2.70 2.86
TXN 160902P00072500 P 09/02/16 72.5 3.10 3.25
TXN 160902P00073000 P 09/02/16 73.0 3.45 3.70
TXN 160902P00073500 P 09/02/16 73.5 3.90 4.05
TXN 160902P00074000 P 09/02/16 74.0 4.35 4.45
TXN 160902P00074500 P 09/02/16 74.5 4.75 5.05
TXN 160902P00075000 P 09/02/16 75.0 5.20 5.50
TXN 160902P00075500 P 09/02/16 75.5 5.70 5.95
TXN 160902P00076000 P 09/02/16 76.0 6.20 6.50
TXN 160902P00077000 P 09/02/16 77.0 7.15 7.35
TXN 160902P00078000 P 09/02/16 78.0 6.05 9.90
TXN 160902P00080000 P 09/02/16 80.0 8.50 11.70
TXN 160902P00085000 P 09/02/16 85.0 12.85 16.65
TXN 160902P00090000 P 09/02/16 90.0 17.90 21.65
TXN 160902P00095000 P 09/02/16 95.0 22.85 26.65
TXN 160902P00100000 P 09/02/16 100.0 27.80 31.75
TXN 160902P00105000 P 09/02/16 105.0 32.90 36.65
TXN 160909C00046000 C 09/09/16 46.0 21.90 26.25
TXN 160909C00047000 C 09/09/16 47.0 20.80 25.35
TXN 160909C00048000 C 09/09/16 48.0 19.80 24.25
TXN 160909C00049000 C 09/09/16 49.0 18.70 23.05
TXN 160909C00050000 C 09/09/16 50.0 17.70 22.10
TXN 160909C00055000 C 09/09/16 55.0 12.80 16.75
TXN 160909C00060000 C 09/09/16 60.0 8.55 11.95
TXN 160909C00063000 C 09/09/16 63.0 5.30 8.85
TXN 160909C00063500 C 09/09/16 63.5 6.15 6.90
TXN 160909C00064000 C 09/09/16 64.0 5.85 6.40
TXN 160909C00064500 C 09/09/16 64.5 5.40 5.90
TXN 160909C00065000 C 09/09/16 65.0 5.10 5.30
TXN 160909C00065500 C 09/09/16 65.5 4.60 4.85
TXN 160909C00066000 C 09/09/16 66.0 4.25 4.50
TXN 160909C00066500 C 09/09/16 66.5 3.80 4.05
TXN 160909C00067000 C 09/09/16 67.0 3.45 3.65
TXN 160909C00067500 C 09/09/16 67.5 3.05 3.25
TXN 160909C00068000 C 09/09/16 68.0 2.74 2.82
TXN 160909C00068500 C 09/09/16 68.5 2.34 2.49
TXN 160909C00069000 C 09/09/16 69.0 2.05 2.17
TXN 160909C00069500 C 09/09/16 69.5 1.75 1.87
TXN 160909C00070000 C 09/09/16 70.0 1.50 1.56
TXN 160909C00070500 C 09/09/16 70.5 1.23 1.33
TXN 160909C00071000 C 09/09/16 71.0 1.03 1.09
TXN 160909C00071500 C 09/09/16 71.5 0.83 0.89
TXN 160909C00072000 C 09/09/16 72.0 0.66 0.73
TXN 160909C00072500 C 09/09/16 72.5 0.52 0.58
TXN 160909C00073000 C 09/09/16 73.0 0.39 0.47
TXN 160909C00073500 C 09/09/16 73.5 0.30 0.37
TXN 160909C00074000 C 09/09/16 74.0 0.23 0.29
TXN 160909C00074500 C 09/09/16 74.5 0.17 0.27
TXN 160909C00075000 C 09/09/16 75.0 0.09 0.32
TXN 160909C00075500 C 09/09/16 75.5 0.00 0.36
TXN 160909C00076000 C 09/09/16 76.0 0.01 0.34
TXN 160909C00076500 C 09/09/16 76.5 0.00 0.35
TXN 160909C00077000 C 09/09/16 77.0 0.00 0.27
TXN 160909C00077500 C 09/09/16 77.5 0.00 0.16
TXN 160909C00078000 C 09/09/16 78.0 0.00 0.23
TXN 160909C00078500 C 09/09/16 78.5 0.00 0.14
TXN 160909C00080000 C 09/09/16 80.0 0.00 0.50
TXN 160909C00085000 C 09/09/16 85.0 0.00 0.13
TXN 160909C00090000 C 09/09/16 90.0 0.00 0.13
TXN 160909C00095000 C 09/09/16 95.0 0.00 0.24
TXN 160909C00100000 C 09/09/16 100.0 0.00 0.10
TXN 160909C00105000 C 09/09/16 105.0 0.00 0.10
TXN 160909P00046000 P 09/09/16 46.0 0.00 0.50
TXN 160909P00047000 P 09/09/16 47.0 0.00 0.50
TXN 160909P00048000 P 09/09/16 48.0 0.00 0.50
TXN 160909P00049000 P 09/09/16 49.0 0.00 0.50
TXN 160909P00050000 P 09/09/16 50.0 0.00 0.50
TXN 160909P00055000 P 09/09/16 55.0 0.00 0.36
TXN 160909P00060000 P 09/09/16 60.0 0.02 0.36
TXN 160909P00063000 P 09/09/16 63.0 0.12 0.35
TXN 160909P00063500 P 09/09/16 63.5 0.22 0.38
TXN 160909P00064000 P 09/09/16 64.0 0.30 0.37
TXN 160909P00064500 P 09/09/16 64.5 0.34 0.40
TXN 160909P00065000 P 09/09/16 65.0 0.39 0.46
TXN 160909P00065500 P 09/09/16 65.5 0.45 0.50
TXN 160909P00066000 P 09/09/16 66.0 0.52 0.59
TXN 160909P00066500 P 09/09/16 66.5 0.60 0.67
TXN 160909P00067000 P 09/09/16 67.0 0.71 0.78
TXN 160909P00067500 P 09/09/16 67.5 0.82 0.89
TXN 160909P00068000 P 09/09/16 68.0 0.95 1.03
TXN 160909P00068500 P 09/09/16 68.5 1.09 1.19
TXN 160909P00069000 P 09/09/16 69.0 1.27 1.36
TXN 160909P00069500 P 09/09/16 69.5 1.45 1.57
TXN 160909P00070000 P 09/09/16 70.0 1.70 1.78
TXN 160909P00070500 P 09/09/16 70.5 1.95 2.04
TXN 160909P00071000 P 09/09/16 71.0 2.22 2.32
TXN 160909P00071500 P 09/09/16 71.5 2.51 2.68
TXN 160909P00072000 P 09/09/16 72.0 2.83 3.25
TXN 160909P00072500 P 09/09/16 72.5 3.15 3.40
TXN 160909P00073000 P 09/09/16 73.0 3.55 3.75
TXN 160909P00073500 P 09/09/16 73.5 4.00 4.15
TXN 160909P00074000 P 09/09/16 74.0 4.40 4.60
TXN 160909P00074500 P 09/09/16 74.5 4.85 5.00
TXN 160909P00075000 P 09/09/16 75.0 5.30 5.70
TXN 160909P00075500 P 09/09/16 75.5 5.75 6.00
TXN 160909P00076000 P 09/09/16 76.0 6.25 6.45
TXN 160909P00076500 P 09/09/16 76.5 4.70 8.45
TXN 160909P00077000 P 09/09/16 77.0 7.20 7.40
TXN 160909P00077500 P 09/09/16 77.5 5.55 9.45
TXN 160909P00078000 P 09/09/16 78.0 6.05 9.90
TXN 160909P00078500 P 09/09/16 78.5 6.55 10.40
TXN 160909P00080000 P 09/09/16 80.0 8.05 11.95
TXN 160909P00085000 P 09/09/16 85.0 13.00 17.25
TXN 160909P00090000 P 09/09/16 90.0 18.10 22.45
TXN 160909P00095000 P 09/09/16 95.0 22.95 27.30
TXN 160909P00100000 P 09/09/16 100.0 27.80 31.80
TXN 160909P00105000 P 09/09/16 105.0 33.05 37.40
TXN 160916C00050000 C 09/16/16 50.0 18.15 21.90
TXN 160916C00055000 C 09/16/16 55.0 12.85 16.85
TXN 160916C00057500 C 09/16/16 57.5 10.35 12.70
TXN 160916C00060000 C 09/16/16 60.0 9.85 10.05
TXN 160916C00062500 C 09/16/16 62.5 7.25 7.85
TXN 160916C00065000 C 09/16/16 65.0 5.20 5.40
TXN 160916C00067500 C 09/16/16 67.5 3.20 3.35
TXN 160916C00070000 C 09/16/16 70.0 1.66 1.71
TXN 160916C00072500 C 09/16/16 72.5 0.65 0.69
TXN 160916C00075000 C 09/16/16 75.0 0.22 0.24
TXN 160916C00077500 C 09/16/16 77.5 0.04 0.10
TXN 160916C00080000 C 09/16/16 80.0 0.00 0.06
TXN 160916C00085000 C 09/16/16 85.0 0.00 0.04
TXN 160916P00050000 P 09/16/16 50.0 0.01 0.08
TXN 160916P00055000 P 09/16/16 55.0 0.04 0.10
TXN 160916P00057500 P 09/16/16 57.5 0.07 0.12
TXN 160916P00060000 P 09/16/16 60.0 0.13 0.17
TXN 160916P00062500 P 09/16/16 62.5 0.26 0.28
TXN 160916P00065000 P 09/16/16 65.0 0.50 0.52
TXN 160916P00067500 P 09/16/16 67.5 0.96 1.01
TXN 160916P00070000 P 09/16/16 70.0 1.86 1.92
TXN 160916P00072500 P 09/16/16 72.5 3.30 3.45
TXN 160916P00075000 P 09/16/16 75.0 5.35 5.50
TXN 160916P00077500 P 09/16/16 77.5 7.70 7.85
TXN 160916P00080000 P 09/16/16 80.0 10.15 10.30
TXN 160916P00085000 P 09/16/16 85.0 13.15 16.90
TXN 161021C00030000 C 10/21/16 30.0 37.80 42.20
TXN 161021C00035000 C 10/21/16 35.0 32.80 36.70
TXN 161021C00040000 C 10/21/16 40.0 27.90 31.90
TXN 161021C00045000 C 10/21/16 45.0 23.20 26.95
TXN 161021C00050000 C 10/21/16 50.0 18.25 22.00
TXN 161021C00052500 C 10/21/16 52.5 15.80 19.50
TXN 161021C00055000 C 10/21/16 55.0 13.35 17.40
TXN 161021C00057500 C 10/21/16 57.5 11.90 13.30
TXN 161021C00060000 C 10/21/16 60.0 10.10 10.35
TXN 161021C00062500 C 10/21/16 62.5 7.85 8.05
TXN 161021C00065000 C 10/21/16 65.0 5.75 5.90
TXN 161021C00067500 C 10/21/16 67.5 3.90 4.00
TXN 161021C00070000 C 10/21/16 70.0 2.40 2.45
TXN 161021C00072500 C 10/21/16 72.5 1.26 1.31
TXN 161021C00075000 C 10/21/16 75.0 0.55 0.60
TXN 161021C00077500 C 10/21/16 77.5 0.22 0.25
TXN 161021C00080000 C 10/21/16 80.0 0.07 0.14
TXN 161021P00030000 P 10/21/16 30.0 0.00 0.04
TXN 161021P00035000 P 10/21/16 35.0 0.00 0.06
TXN 161021P00040000 P 10/21/16 40.0 0.01 0.08
TXN 161021P00045000 P 10/21/16 45.0 0.04 0.11
TXN 161021P00050000 P 10/21/16 50.0 0.08 0.15
TXN 161021P00052500 P 10/21/16 52.5 0.12 0.17
TXN 161021P00055000 P 10/21/16 55.0 0.17 0.21
TXN 161021P00057500 P 10/21/16 57.5 0.27 0.31
TXN 161021P00060000 P 10/21/16 60.0 0.40 0.43
TXN 161021P00062500 P 10/21/16 62.5 0.64 0.66
TXN 161021P00065000 P 10/21/16 65.0 1.02 1.06
TXN 161021P00067500 P 10/21/16 67.5 1.62 1.68
TXN 161021P00070000 P 10/21/16 70.0 2.57 2.63
TXN 161021P00072500 P 10/21/16 72.5 3.90 4.05
TXN 161021P00075000 P 10/21/16 75.0 5.70 5.85
TXN 161021P00077500 P 10/21/16 77.5 5.90 9.65
TXN 161021P00080000 P 10/21/16 80.0 9.20 10.60
TXN 170120C00023000 C 01/20/17 23.0 44.55 49.10
TXN 170120C00025000 C 01/20/17 25.0 42.70 47.10
TXN 170120C00030000 C 01/20/17 30.0 37.60 42.00
TXN 170120C00033000 C 01/20/17 33.0 34.70 39.00
TXN 170120C00035000 C 01/20/17 35.0 32.55 37.05
TXN 170120C00038000 C 01/20/17 38.0 29.70 34.25
TXN 170120C00040000 C 01/20/17 40.0 27.75 31.60
TXN 170120C00043000 C 01/20/17 43.0 24.85 29.25
TXN 170120C00045000 C 01/20/17 45.0 22.80 27.20
TXN 170120C00047000 C 01/20/17 47.0 21.05 25.25
TXN 170120C00050000 C 01/20/17 50.0 18.40 22.35
TXN 170120C00052500 C 01/20/17 52.5 16.00 19.95
TXN 170120C00055000 C 01/20/17 55.0 14.25 16.05
TXN 170120C00057500 C 01/20/17 57.5 13.00 13.25
TXN 170120C00060000 C 01/20/17 60.0 10.80 11.10
TXN 170120C00062500 C 01/20/17 62.5 8.75 9.00
TXN 170120C00065000 C 01/20/17 65.0 6.85 7.10
TXN 170120C00067500 C 01/20/17 67.5 5.15 5.30
TXN 170120C00070000 C 01/20/17 70.0 3.70 3.85
TXN 170120C00072500 C 01/20/17 72.5 2.58 2.65
TXN 170120C00075000 C 01/20/17 75.0 1.62 1.73
TXN 170120C00077500 C 01/20/17 77.5 0.99 1.08
TXN 170120C00080000 C 01/20/17 80.0 0.56 0.64
TXN 170120C00085000 C 01/20/17 85.0 0.15 0.21
TXN 170120P00023000 P 01/20/17 23.0 0.01 0.07
TXN 170120P00025000 P 01/20/17 25.0 0.02 0.07
TXN 170120P00030000 P 01/20/17 30.0 0.05 0.10
TXN 170120P00033000 P 01/20/17 33.0 0.08 0.13
TXN 170120P00035000 P 01/20/17 35.0 0.10 0.15
TXN 170120P00038000 P 01/20/17 38.0 0.14 0.19
TXN 170120P00040000 P 01/20/17 40.0 0.18 0.23
TXN 170120P00043000 P 01/20/17 43.0 0.23 0.30
TXN 170120P00045000 P 01/20/17 45.0 0.28 0.35
TXN 170120P00047000 P 01/20/17 47.0 0.34 0.42
TXN 170120P00050000 P 01/20/17 50.0 0.45 0.50
TXN 170120P00052500 P 01/20/17 52.5 0.57 0.64
TXN 170120P00055000 P 01/20/17 55.0 0.74 0.82
TXN 170120P00057500 P 01/20/17 57.5 0.96 1.04
TXN 170120P00060000 P 01/20/17 60.0 1.26 1.45
TXN 170120P00062500 P 01/20/17 62.5 1.77 1.84
TXN 170120P00065000 P 01/20/17 65.0 2.39 2.45
TXN 170120P00067500 P 01/20/17 67.5 3.15 3.30
TXN 170120P00070000 P 01/20/17 70.0 4.25 4.35
TXN 170120P00072500 P 01/20/17 72.5 5.55 5.65
TXN 170120P00075000 P 01/20/17 75.0 7.10 7.30
TXN 170120P00077500 P 01/20/17 77.5 8.95 9.15
TXN 170120P00080000 P 01/20/17 80.0 10.90 11.30
TXN 170120P00085000 P 01/20/17 85.0 14.80 16.05
TXN 180119C00025000 C 01/19/18 25.0 42.65 47.20
TXN 180119C00028000 C 01/19/18 28.0 39.65 44.30
TXN 180119C00030000 C 01/19/18 30.0 37.70 42.20
TXN 180119C00033000 C 01/19/18 33.0 34.70 39.30
TXN 180119C00035000 C 01/19/18 35.0 32.90 37.40
TXN 180119C00038000 C 01/19/18 38.0 30.00 34.50
TXN 180119C00040000 C 01/19/18 40.0 28.10 31.55
TXN 180119C00043000 C 01/19/18 43.0 25.30 28.55
TXN 180119C00045000 C 01/19/18 45.0 23.30 28.00
TXN 180119C00047000 C 01/19/18 47.0 21.60 26.00
TXN 180119C00050000 C 01/19/18 50.0 18.90 21.50
TXN 180119C00052500 C 01/19/18 52.5 16.90 19.65
TXN 180119C00055000 C 01/19/18 55.0 16.65 17.20
TXN 180119C00057500 C 01/19/18 57.5 14.75 15.25
TXN 180119C00060000 C 01/19/18 60.0 12.90 13.40
TXN 180119C00062500 C 01/19/18 62.5 11.20 11.65
TXN 180119C00065000 C 01/19/18 65.0 9.85 10.10
TXN 180119C00067500 C 01/19/18 67.5 8.40 8.60
TXN 180119C00070000 C 01/19/18 70.0 7.05 7.25
TXN 180119C00072500 C 01/19/18 72.5 5.85 6.05
TXN 180119C00075000 C 01/19/18 75.0 4.85 5.05
TXN 180119C00077500 C 01/19/18 77.5 3.90 4.10
TXN 180119C00080000 C 01/19/18 80.0 2.99 3.30
TXN 180119C00085000 C 01/19/18 85.0 1.87 2.53
TXN 180119C00090000 C 01/19/18 90.0 1.10 1.34
TXN 180119C00095000 C 01/19/18 95.0 0.63 0.76
TXN 180119P00025000 P 01/19/18 25.0 0.39 0.44
TXN 180119P00028000 P 01/19/18 28.0 0.46 0.55
TXN 180119P00030000 P 01/19/18 30.0 0.54 0.64
TXN 180119P00033000 P 01/19/18 33.0 0.68 0.80
TXN 180119P00035000 P 01/19/18 35.0 0.79 0.91
TXN 180119P00038000 P 01/19/18 38.0 0.98 1.11
TXN 180119P00040000 P 01/19/18 40.0 1.13 1.26
TXN 180119P00043000 P 01/19/18 43.0 1.41 1.53
TXN 180119P00045000 P 01/19/18 45.0 1.60 1.74
TXN 180119P00047000 P 01/19/18 47.0 1.75 1.97
TXN 180119P00050000 P 01/19/18 50.0 2.26 2.39
TXN 180119P00052500 P 01/19/18 52.5 2.68 2.83
TXN 180119P00055000 P 01/19/18 55.0 3.20 3.35
TXN 180119P00057500 P 01/19/18 57.5 3.75 3.95
TXN 180119P00060000 P 01/19/18 60.0 4.45 4.65
TXN 180119P00062500 P 01/19/18 62.5 5.25 5.45
TXN 180119P00065000 P 01/19/18 65.0 6.20 6.30
TXN 180119P00067500 P 01/19/18 67.5 7.25 7.40
TXN 180119P00070000 P 01/19/18 70.0 8.40 8.60
TXN 180119P00072500 P 01/19/18 72.5 9.70 9.90
TXN 180119P00075000 P 01/19/18 75.0 11.10 11.40
TXN 180119P00077500 P 01/19/18 77.5 12.65 13.00
TXN 180119P00080000 P 01/19/18 80.0 14.35 14.70
TXN 180119P00085000 P 01/19/18 85.0 18.10 18.50
TXN 180119P00090000 P 01/19/18 90.0 22.20 22.90
TXN 180119P00095000 P 01/19/18 95.0 26.45 27.40

OPRA data is delayed 15 minutes.