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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 171027C00055000 C 10/27/17 55.0 39.15 42.50
TXN 171027C00060000 C 10/27/17 60.0 34.95 36.40
TXN 171027C00065000 C 10/27/17 65.0 29.90 31.45
TXN 171027C00070000 C 10/27/17 70.0 24.90 26.85
TXN 171027C00075000 C 10/27/17 75.0 20.00 21.50
TXN 171027C00076000 C 10/27/17 76.0 18.95 20.40
TXN 171027C00077000 C 10/27/17 77.0 18.00 19.45
TXN 171027C00078000 C 10/27/17 78.0 16.85 18.50
TXN 171027C00079000 C 10/27/17 79.0 15.90 17.45
TXN 171027C00080000 C 10/27/17 80.0 14.90 16.50
TXN 171027C00081000 C 10/27/17 81.0 13.95 15.00
TXN 171027C00082000 C 10/27/17 82.0 13.00 13.45
TXN 171027C00083000 C 10/27/17 83.0 12.00 12.40
TXN 171027C00084000 C 10/27/17 84.0 11.00 11.65
TXN 171027C00085000 C 10/27/17 85.0 10.00 10.50
TXN 171027C00086000 C 10/27/17 86.0 9.05 9.40
TXN 171027C00087000 C 10/27/17 87.0 8.05 8.60
TXN 171027C00088000 C 10/27/17 88.0 7.10 7.55
TXN 171027C00089000 C 10/27/17 89.0 6.10 6.60
TXN 171027C00090000 C 10/27/17 90.0 5.20 5.80
TXN 171027C00091000 C 10/27/17 91.0 4.35 4.95
TXN 171027C00092000 C 10/27/17 92.0 3.55 3.95
TXN 171027C00093000 C 10/27/17 93.0 2.68 2.95
TXN 171027C00094000 C 10/27/17 94.0 2.13 2.29
TXN 171027C00095000 C 10/27/17 95.0 1.53 1.68
TXN 171027C00096000 C 10/27/17 96.0 1.07 1.23
TXN 171027C00097000 C 10/27/17 97.0 0.73 0.80
TXN 171027C00098000 C 10/27/17 98.0 0.46 0.65
TXN 171027C00099000 C 10/27/17 99.0 0.25 0.49
TXN 171027C00100000 C 10/27/17 100.0 0.14 0.34
TXN 171027C00101000 C 10/27/17 101.0 0.06 0.20
TXN 171027C00102000 C 10/27/17 102.0 0.05 0.11
TXN 171027C00103000 C 10/27/17 103.0 0.03 0.08
TXN 171027C00104000 C 10/27/17 104.0 0.01 0.06
TXN 171027C00105000 C 10/27/17 105.0 0.00 0.22
TXN 171027C00106000 C 10/27/17 106.0 0.00 0.22
TXN 171027C00107000 C 10/27/17 107.0 0.00 0.21
TXN 171027C00110000 C 10/27/17 110.0 0.00 0.21
TXN 171027C00115000 C 10/27/17 115.0 0.00 0.21
TXN 171027C00120000 C 10/27/17 120.0 0.00 0.21
TXN 171027C00125000 C 10/27/17 125.0 0.00 0.21
TXN 171027C00130000 C 10/27/17 130.0 0.00 0.21
TXN 171027C00135000 C 10/27/17 135.0 0.00 0.21
TXN 171027P00055000 P 10/27/17 55.0 0.00 0.21
TXN 171027P00060000 P 10/27/17 60.0 0.00 0.21
TXN 171027P00065000 P 10/27/17 65.0 0.00 0.21
TXN 171027P00070000 P 10/27/17 70.0 0.00 0.21
TXN 171027P00075000 P 10/27/17 75.0 0.00 0.03
TXN 171027P00076000 P 10/27/17 76.0 0.00 0.22
TXN 171027P00077000 P 10/27/17 77.0 0.00 0.21
TXN 171027P00078000 P 10/27/17 78.0 0.00 0.21
TXN 171027P00079000 P 10/27/17 79.0 0.00 0.21
TXN 171027P00080000 P 10/27/17 80.0 0.00 0.22
TXN 171027P00081000 P 10/27/17 81.0 0.00 0.08
TXN 171027P00082000 P 10/27/17 82.0 0.00 0.05
TXN 171027P00083000 P 10/27/17 83.0 0.00 0.04
TXN 171027P00084000 P 10/27/17 84.0 0.00 0.05
TXN 171027P00085000 P 10/27/17 85.0 0.01 0.06
TXN 171027P00086000 P 10/27/17 86.0 0.02 0.09
TXN 171027P00087000 P 10/27/17 87.0 0.05 0.12
TXN 171027P00088000 P 10/27/17 88.0 0.04 0.11
TXN 171027P00089000 P 10/27/17 89.0 0.08 0.15
TXN 171027P00090000 P 10/27/17 90.0 0.14 0.33
TXN 171027P00091000 P 10/27/17 91.0 0.20 0.45
TXN 171027P00092000 P 10/27/17 92.0 0.46 0.62
TXN 171027P00093000 P 10/27/17 93.0 0.69 0.78
TXN 171027P00094000 P 10/27/17 94.0 0.99 1.16
TXN 171027P00095000 P 10/27/17 95.0 1.41 1.58
TXN 171027P00096000 P 10/27/17 96.0 1.92 2.10
TXN 171027P00097000 P 10/27/17 97.0 2.55 2.75
TXN 171027P00098000 P 10/27/17 98.0 3.15 3.65
TXN 171027P00099000 P 10/27/17 99.0 4.05 4.45
TXN 171027P00100000 P 10/27/17 100.0 4.80 5.45
TXN 171027P00101000 P 10/27/17 101.0 5.85 6.45
TXN 171027P00102000 P 10/27/17 102.0 6.80 7.25
TXN 171027P00103000 P 10/27/17 103.0 7.65 9.30
TXN 171027P00104000 P 10/27/17 104.0 8.80 9.30
TXN 171027P00105000 P 10/27/17 105.0 9.80 10.25
TXN 171027P00106000 P 10/27/17 106.0 10.70 11.30
TXN 171027P00107000 P 10/27/17 107.0 11.75 13.05
TXN 171027P00110000 P 10/27/17 110.0 14.75 16.10
TXN 171027P00115000 P 10/27/17 115.0 19.75 21.10
TXN 171027P00120000 P 10/27/17 120.0 24.75 26.10
TXN 171027P00125000 P 10/27/17 125.0 29.75 31.10
TXN 171027P00130000 P 10/27/17 130.0 34.75 36.10
TXN 171027P00135000 P 10/27/17 135.0 39.70 41.20
TXN 171103C00075000 C 11/03/17 75.0 20.05 22.15
TXN 171103C00079000 C 11/03/17 79.0 15.85 17.95
TXN 171103C00080000 C 11/03/17 80.0 14.70 16.60
TXN 171103C00081000 C 11/03/17 81.0 14.00 15.50
TXN 171103C00082000 C 11/03/17 82.0 13.00 14.55
TXN 171103C00083000 C 11/03/17 83.0 11.85 12.90
TXN 171103C00084000 C 11/03/17 84.0 11.00 12.60
TXN 171103C00085000 C 11/03/17 85.0 10.10 10.50
TXN 171103C00086000 C 11/03/17 86.0 9.00 10.65
TXN 171103C00087000 C 11/03/17 87.0 8.05 9.60
TXN 171103C00088000 C 11/03/17 88.0 7.15 7.55
TXN 171103C00089000 C 11/03/17 89.0 6.20 6.55
TXN 171103C00090000 C 11/03/17 90.0 5.25 5.65
TXN 171103C00091000 C 11/03/17 91.0 4.40 4.95
TXN 171103C00092000 C 11/03/17 92.0 3.60 3.85
TXN 171103C00093000 C 11/03/17 93.0 2.83 2.99
TXN 171103C00094000 C 11/03/17 94.0 2.16 2.31
TXN 171103C00095000 C 11/03/17 95.0 1.58 1.74
TXN 171103C00096000 C 11/03/17 96.0 1.14 1.30
TXN 171103C00097000 C 11/03/17 97.0 0.77 0.93
TXN 171103C00098000 C 11/03/17 98.0 0.51 0.78
TXN 171103C00099000 C 11/03/17 99.0 0.33 0.58
TXN 171103C00100000 C 11/03/17 100.0 0.21 0.42
TXN 171103C00101000 C 11/03/17 101.0 0.13 0.26
TXN 171103C00102000 C 11/03/17 102.0 0.08 0.17
TXN 171103C00105000 C 11/03/17 105.0 0.00 0.23
TXN 171103P00075000 P 11/03/17 75.0 0.00 0.03
TXN 171103P00079000 P 11/03/17 79.0 0.00 0.39
TXN 171103P00080000 P 11/03/17 80.0 0.00 0.34
TXN 171103P00081000 P 11/03/17 81.0 0.01 0.24
TXN 171103P00082000 P 11/03/17 82.0 0.02 0.21
TXN 171103P00083000 P 11/03/17 83.0 0.04 0.08
TXN 171103P00084000 P 11/03/17 84.0 0.05 0.10
TXN 171103P00085000 P 11/03/17 85.0 0.07 0.15
TXN 171103P00086000 P 11/03/17 86.0 0.10 0.19
TXN 171103P00087000 P 11/03/17 87.0 0.14 0.27
TXN 171103P00088000 P 11/03/17 88.0 0.19 0.36
TXN 171103P00089000 P 11/03/17 89.0 0.24 0.48
TXN 171103P00090000 P 11/03/17 90.0 0.38 0.59
TXN 171103P00091000 P 11/03/17 91.0 0.52 0.76
TXN 171103P00092000 P 11/03/17 92.0 0.69 0.88
TXN 171103P00093000 P 11/03/17 93.0 1.05 1.21
TXN 171103P00094000 P 11/03/17 94.0 1.41 1.58
TXN 171103P00095000 P 11/03/17 95.0 1.88 2.11
TXN 171103P00096000 P 11/03/17 96.0 2.47 2.68
TXN 171103P00097000 P 11/03/17 97.0 3.05 3.35
TXN 171103P00098000 P 11/03/17 98.0 3.85 4.45
TXN 171103P00099000 P 11/03/17 99.0 4.50 5.25
TXN 171103P00100000 P 11/03/17 100.0 5.45 6.05
TXN 171103P00101000 P 11/03/17 101.0 6.30 8.10
TXN 171103P00102000 P 11/03/17 102.0 7.25 8.30
TXN 171103P00105000 P 11/03/17 105.0 10.35 10.75
TXN 171110C00080000 C 11/10/17 80.0 15.05 16.50
TXN 171110C00081000 C 11/10/17 81.0 13.80 16.25
TXN 171110C00082000 C 11/10/17 82.0 12.80 15.20
TXN 171110C00083000 C 11/10/17 83.0 12.00 14.30
TXN 171110C00084000 C 11/10/17 84.0 11.00 13.20
TXN 171110C00085000 C 11/10/17 85.0 9.90 12.30
TXN 171110C00086000 C 11/10/17 86.0 8.95 11.15
TXN 171110C00087000 C 11/10/17 87.0 8.10 8.85
TXN 171110C00088000 C 11/10/17 88.0 7.00 7.95
TXN 171110C00089000 C 11/10/17 89.0 6.25 6.60
TXN 171110C00090000 C 11/10/17 90.0 5.35 5.65
TXN 171110C00091000 C 11/10/17 91.0 4.45 4.80
TXN 171110C00092000 C 11/10/17 92.0 3.70 4.05
TXN 171110C00093000 C 11/10/17 93.0 2.93 3.30
TXN 171110C00094000 C 11/10/17 94.0 2.31 2.50
TXN 171110C00095000 C 11/10/17 95.0 1.72 1.89
TXN 171110C00096000 C 11/10/17 96.0 1.28 1.43
TXN 171110C00097000 C 11/10/17 97.0 0.92 1.06
TXN 171110C00098000 C 11/10/17 98.0 0.64 0.76
TXN 171110C00099000 C 11/10/17 99.0 0.43 0.69
TXN 171110C00100000 C 11/10/17 100.0 0.30 0.54
TXN 171110C00101000 C 11/10/17 101.0 0.18 0.40
TXN 171110C00102000 C 11/10/17 102.0 0.13 0.26
TXN 171110C00105000 C 11/10/17 105.0 0.00 0.29
TXN 171110P00080000 P 11/10/17 80.0 0.00 0.43
TXN 171110P00081000 P 11/10/17 81.0 0.03 0.13
TXN 171110P00082000 P 11/10/17 82.0 0.05 0.11
TXN 171110P00083000 P 11/10/17 83.0 0.07 0.15
TXN 171110P00084000 P 11/10/17 84.0 0.09 0.16
TXN 171110P00085000 P 11/10/17 85.0 0.12 0.24
TXN 171110P00086000 P 11/10/17 86.0 0.16 0.27
TXN 171110P00087000 P 11/10/17 87.0 0.22 0.36
TXN 171110P00088000 P 11/10/17 88.0 0.28 0.44
TXN 171110P00089000 P 11/10/17 89.0 0.38 0.61
TXN 171110P00090000 P 11/10/17 90.0 0.52 0.71
TXN 171110P00091000 P 11/10/17 91.0 0.70 0.91
TXN 171110P00092000 P 11/10/17 92.0 0.95 1.08
TXN 171110P00093000 P 11/10/17 93.0 1.26 1.39
TXN 171110P00094000 P 11/10/17 94.0 1.60 1.80
TXN 171110P00095000 P 11/10/17 95.0 2.06 2.30
TXN 171110P00096000 P 11/10/17 96.0 2.63 2.87
TXN 171110P00097000 P 11/10/17 97.0 3.30 3.50
TXN 171110P00098000 P 11/10/17 98.0 4.00 4.35
TXN 171110P00099000 P 11/10/17 99.0 4.85 5.20
TXN 171110P00100000 P 11/10/17 100.0 5.60 6.05
TXN 171110P00101000 P 11/10/17 101.0 6.50 8.60
TXN 171110P00102000 P 11/10/17 102.0 7.45 9.60
TXN 171110P00105000 P 11/10/17 105.0 10.30 10.85
TXN 171117C00050000 C 11/17/17 50.0 45.00 45.45
TXN 171117C00055000 C 11/17/17 55.0 40.00 40.35
TXN 171117C00060000 C 11/17/17 60.0 35.00 35.25
TXN 171117C00065000 C 11/17/17 65.0 29.95 30.35
TXN 171117C00070000 C 11/17/17 70.0 24.80 25.30
TXN 171117C00075000 C 11/17/17 75.0 20.05 20.60
TXN 171117C00077500 C 11/17/17 77.5 17.30 18.00
TXN 171117C00080000 C 11/17/17 80.0 15.00 15.40
TXN 171117C00082500 C 11/17/17 82.5 12.50 12.80
TXN 171117C00085000 C 11/17/17 85.0 10.10 10.50
TXN 171117C00087500 C 11/17/17 87.5 7.70 7.90
TXN 171117C00090000 C 11/17/17 90.0 5.45 5.60
TXN 171117C00092500 C 11/17/17 92.5 3.45 3.65
TXN 171117C00095000 C 11/17/17 95.0 1.96 2.05
TXN 171117C00097500 C 11/17/17 97.5 0.96 1.06
TXN 171117C00100000 C 11/17/17 100.0 0.48 0.51
TXN 171117C00105000 C 11/17/17 105.0 0.06 0.13
TXN 171117C00110000 C 11/17/17 110.0 0.00 0.03
TXN 171117C00115000 C 11/17/17 115.0 0.00 0.06
TXN 171117C00120000 C 11/17/17 120.0 0.00 0.05
TXN 171117P00050000 P 11/17/17 50.0 0.00 0.04
TXN 171117P00055000 P 11/17/17 55.0 0.00 0.04
TXN 171117P00060000 P 11/17/17 60.0 0.00 0.05
TXN 171117P00065000 P 11/17/17 65.0 0.00 0.03
TXN 171117P00070000 P 11/17/17 70.0 0.00 0.07
TXN 171117P00075000 P 11/17/17 75.0 0.01 0.11
TXN 171117P00077500 P 11/17/17 77.5 0.04 0.10
TXN 171117P00080000 P 11/17/17 80.0 0.06 0.15
TXN 171117P00082500 P 11/17/17 82.5 0.11 0.19
TXN 171117P00085000 P 11/17/17 85.0 0.19 0.27
TXN 171117P00087500 P 11/17/17 87.5 0.36 0.40
TXN 171117P00090000 P 11/17/17 90.0 0.66 0.74
TXN 171117P00092500 P 11/17/17 92.5 1.29 1.41
TXN 171117P00095000 P 11/17/17 95.0 2.32 2.43
TXN 171117P00097500 P 11/17/17 97.5 3.80 4.00
TXN 171117P00100000 P 11/17/17 100.0 5.80 6.20
TXN 171117P00105000 P 11/17/17 105.0 10.20 10.80
TXN 171117P00110000 P 11/17/17 110.0 15.15 15.60
TXN 171117P00115000 P 11/17/17 115.0 20.30 20.60
TXN 171117P00120000 P 11/17/17 120.0 25.20 25.95
TXN 171124C00075000 C 11/24/17 75.0 19.80 20.45
TXN 171124C00080000 C 11/24/17 80.0 14.80 15.40
TXN 171124C00081000 C 11/24/17 81.0 14.00 14.30
TXN 171124C00082000 C 11/24/17 82.0 12.85 13.35
TXN 171124C00083000 C 11/24/17 83.0 12.00 12.30
TXN 171124C00084000 C 11/24/17 84.0 10.90 11.45
TXN 171124C00085000 C 11/24/17 85.0 9.90 10.50
TXN 171124C00086000 C 11/24/17 86.0 9.10 9.40
TXN 171124C00087000 C 11/24/17 87.0 8.10 8.65
TXN 171124C00088000 C 11/24/17 88.0 7.25 7.65
TXN 171124C00089000 C 11/24/17 89.0 6.35 6.75
TXN 171124C00090000 C 11/24/17 90.0 5.45 5.75
TXN 171124C00091000 C 11/24/17 91.0 4.65 4.85
TXN 171124C00092000 C 11/24/17 92.0 3.90 4.10
TXN 171124C00093000 C 11/24/17 93.0 3.20 3.40
TXN 171124C00094000 C 11/24/17 94.0 2.60 2.74
TXN 171124C00095000 C 11/24/17 95.0 2.05 2.27
TXN 171124C00096000 C 11/24/17 96.0 1.60 1.73
TXN 171124C00097000 C 11/24/17 97.0 1.22 1.34
TXN 171124C00098000 C 11/24/17 98.0 0.91 1.02
TXN 171124C00099000 C 11/24/17 99.0 0.66 0.77
TXN 171124C00100000 C 11/24/17 100.0 0.48 0.61
TXN 171124C00101000 C 11/24/17 101.0 0.32 0.63
TXN 171124C00102000 C 11/24/17 102.0 0.21 0.48
TXN 171124C00105000 C 11/24/17 105.0 0.06 0.22
TXN 171124P00075000 P 11/24/17 75.0 0.00 0.50
TXN 171124P00080000 P 11/24/17 80.0 0.06 0.22
TXN 171124P00081000 P 11/24/17 81.0 0.08 0.24
TXN 171124P00082000 P 11/24/17 82.0 0.10 0.28
TXN 171124P00083000 P 11/24/17 83.0 0.13 0.31
TXN 171124P00084000 P 11/24/17 84.0 0.18 0.35
TXN 171124P00085000 P 11/24/17 85.0 0.21 0.40
TXN 171124P00086000 P 11/24/17 86.0 0.27 0.54
TXN 171124P00087000 P 11/24/17 87.0 0.36 0.59
TXN 171124P00088000 P 11/24/17 88.0 0.47 0.61
TXN 171124P00089000 P 11/24/17 89.0 0.59 0.69
TXN 171124P00090000 P 11/24/17 90.0 0.76 0.87
TXN 171124P00091000 P 11/24/17 91.0 0.96 1.09
TXN 171124P00092000 P 11/24/17 92.0 1.21 1.39
TXN 171124P00093000 P 11/24/17 93.0 1.54 1.72
TXN 171124P00094000 P 11/24/17 94.0 1.90 2.13
TXN 171124P00095000 P 11/24/17 95.0 2.36 2.58
TXN 171124P00096000 P 11/24/17 96.0 2.83 3.10
TXN 171124P00097000 P 11/24/17 97.0 3.60 3.80
TXN 171124P00098000 P 11/24/17 98.0 4.25 4.45
TXN 171124P00099000 P 11/24/17 99.0 5.00 5.20
TXN 171124P00100000 P 11/24/17 100.0 5.75 6.00
TXN 171124P00101000 P 11/24/17 101.0 6.60 6.90
TXN 171124P00102000 P 11/24/17 102.0 7.60 7.80
TXN 171124P00105000 P 11/24/17 105.0 10.35 10.60
TXN 171201C00075000 C 12/01/17 75.0 20.05 20.30
TXN 171201C00080000 C 12/01/17 80.0 14.90 15.40
TXN 171201C00085000 C 12/01/17 85.0 10.05 10.45
TXN 171201C00086000 C 12/01/17 86.0 9.10 9.45
TXN 171201C00087000 C 12/01/17 87.0 8.15 8.45
TXN 171201C00088000 C 12/01/17 88.0 7.30 7.65
TXN 171201C00089000 C 12/01/17 89.0 6.45 6.85
TXN 171201C00090000 C 12/01/17 90.0 5.60 6.00
TXN 171201C00091000 C 12/01/17 91.0 4.80 5.20
TXN 171201C00092000 C 12/01/17 92.0 4.05 4.40
TXN 171201C00093000 C 12/01/17 93.0 3.35 3.55
TXN 171201C00094000 C 12/01/17 94.0 2.77 3.00
TXN 171201C00095000 C 12/01/17 95.0 2.24 2.46
TXN 171201C00096000 C 12/01/17 96.0 1.78 1.94
TXN 171201C00097000 C 12/01/17 97.0 1.39 1.51
TXN 171201C00098000 C 12/01/17 98.0 1.05 1.30
TXN 171201C00099000 C 12/01/17 99.0 0.79 0.90
TXN 171201C00100000 C 12/01/17 100.0 0.58 0.68
TXN 171201C00101000 C 12/01/17 101.0 0.42 0.61
TXN 171201C00102000 C 12/01/17 102.0 0.30 0.60
TXN 171201C00105000 C 12/01/17 105.0 0.10 0.24
TXN 171201P00075000 P 12/01/17 75.0 0.04 0.31
TXN 171201P00080000 P 12/01/17 80.0 0.08 0.26
TXN 171201P00085000 P 12/01/17 85.0 0.30 0.47
TXN 171201P00086000 P 12/01/17 86.0 0.37 0.58
TXN 171201P00087000 P 12/01/17 87.0 0.46 0.63
TXN 171201P00088000 P 12/01/17 88.0 0.57 0.65
TXN 171201P00089000 P 12/01/17 89.0 0.72 0.82
TXN 171201P00090000 P 12/01/17 90.0 0.90 0.98
TXN 171201P00091000 P 12/01/17 91.0 1.14 1.21
TXN 171201P00092000 P 12/01/17 92.0 1.41 1.53
TXN 171201P00093000 P 12/01/17 93.0 1.74 1.84
TXN 171201P00094000 P 12/01/17 94.0 2.09 2.24
TXN 171201P00095000 P 12/01/17 95.0 2.60 2.71
TXN 171201P00096000 P 12/01/17 96.0 2.98 3.30
TXN 171201P00097000 P 12/01/17 97.0 3.75 3.95
TXN 171201P00098000 P 12/01/17 98.0 4.35 4.60
TXN 171201P00099000 P 12/01/17 99.0 5.15 5.30
TXN 171201P00100000 P 12/01/17 100.0 5.95 6.10
TXN 171201P00101000 P 12/01/17 101.0 6.65 6.95
TXN 171201P00102000 P 12/01/17 102.0 7.65 7.85
TXN 171201P00105000 P 12/01/17 105.0 10.30 10.65
TXN 171215C00065000 C 12/15/17 65.0 29.55 31.60
TXN 171215C00070000 C 12/15/17 70.0 23.75 27.20
TXN 171215C00075000 C 12/15/17 75.0 19.90 20.80
TXN 171215C00080000 C 12/15/17 80.0 14.95 15.55
TXN 171215C00082500 C 12/15/17 82.5 11.75 13.15
TXN 171215C00085000 C 12/15/17 85.0 9.40 10.60
TXN 171215C00087500 C 12/15/17 87.5 7.85 8.20
TXN 171215C00090000 C 12/15/17 90.0 5.85 6.10
TXN 171215C00092500 C 12/15/17 92.5 4.05 4.30
TXN 171215C00095000 C 12/15/17 95.0 2.59 2.78
TXN 171215C00097500 C 12/15/17 97.5 1.54 1.69
TXN 171215C00100000 C 12/15/17 100.0 0.85 0.98
TXN 171215C00105000 C 12/15/17 105.0 0.22 0.32
TXN 171215C00110000 C 12/15/17 110.0 0.05 0.14
TXN 171215P00065000 P 12/15/17 65.0 0.01 0.04
TXN 171215P00070000 P 12/15/17 70.0 0.08 0.15
TXN 171215P00075000 P 12/15/17 75.0 0.10 0.18
TXN 171215P00080000 P 12/15/17 80.0 0.23 0.27
TXN 171215P00082500 P 12/15/17 82.5 0.29 0.39
TXN 171215P00085000 P 12/15/17 85.0 0.45 0.55
TXN 171215P00087500 P 12/15/17 87.5 0.72 0.84
TXN 171215P00090000 P 12/15/17 90.0 1.17 1.31
TXN 171215P00092500 P 12/15/17 92.5 1.89 2.04
TXN 171215P00095000 P 12/15/17 95.0 2.94 3.10
TXN 171215P00097500 P 12/15/17 97.5 4.35 4.55
TXN 171215P00100000 P 12/15/17 100.0 6.15 6.40
TXN 171215P00105000 P 12/15/17 105.0 9.85 11.55
TXN 171215P00110000 P 12/15/17 110.0 14.80 16.20
TXN 180119C00025000 C 01/19/18 25.0 68.30 71.65
TXN 180119C00028000 C 01/19/18 28.0 65.55 68.65
TXN 180119C00030000 C 01/19/18 30.0 63.80 67.15
TXN 180119C00033000 C 01/19/18 33.0 60.75 64.15
TXN 180119C00035000 C 01/19/18 35.0 59.05 61.90
TXN 180119C00038000 C 01/19/18 38.0 56.10 58.10
TXN 180119C00040000 C 01/19/18 40.0 53.75 56.55
TXN 180119C00043000 C 01/19/18 43.0 50.35 54.10
TXN 180119C00045000 C 01/19/18 45.0 48.85 51.75
TXN 180119C00047000 C 01/19/18 47.0 46.60 49.75
TXN 180119C00050000 C 01/19/18 50.0 43.75 46.95
TXN 180119C00052500 C 01/19/18 52.5 41.30 44.10
TXN 180119C00055000 C 01/19/18 55.0 38.55 41.50
TXN 180119C00057500 C 01/19/18 57.5 36.10 39.05
TXN 180119C00060000 C 01/19/18 60.0 34.75 35.30
TXN 180119C00062500 C 01/19/18 62.5 32.40 32.90
TXN 180119C00065000 C 01/19/18 65.0 29.85 30.35
TXN 180119C00067500 C 01/19/18 67.5 27.35 27.95
TXN 180119C00070000 C 01/19/18 70.0 24.95 25.35
TXN 180119C00072500 C 01/19/18 72.5 22.40 22.85
TXN 180119C00075000 C 01/19/18 75.0 20.00 20.55
TXN 180119C00077500 C 01/19/18 77.5 17.45 18.05
TXN 180119C00080000 C 01/19/18 80.0 15.15 15.45
TXN 180119C00082500 C 01/19/18 82.5 12.80 13.10
TXN 180119C00085000 C 01/19/18 85.0 10.55 11.00
TXN 180119C00087500 C 01/19/18 87.5 8.40 8.70
TXN 180119C00090000 C 01/19/18 90.0 6.45 6.70
TXN 180119C00092500 C 01/19/18 92.5 4.75 5.00
TXN 180119C00095000 C 01/19/18 95.0 3.35 3.55
TXN 180119C00097500 C 01/19/18 97.5 2.22 2.38
TXN 180119C00100000 C 01/19/18 100.0 1.40 1.61
TXN 180119C00105000 C 01/19/18 105.0 0.49 0.57
TXN 180119C00110000 C 01/19/18 110.0 0.17 0.27
TXN 180119C00115000 C 01/19/18 115.0 0.07 0.15
TXN 180119P00025000 P 01/19/18 25.0 0.00 0.04
TXN 180119P00028000 P 01/19/18 28.0 0.00 0.04
TXN 180119P00030000 P 01/19/18 30.0 0.00 0.04
TXN 180119P00033000 P 01/19/18 33.0 0.00 0.06
TXN 180119P00035000 P 01/19/18 35.0 0.00 0.07
TXN 180119P00038000 P 01/19/18 38.0 0.00 0.07
TXN 180119P00040000 P 01/19/18 40.0 0.00 0.07
TXN 180119P00043000 P 01/19/18 43.0 0.00 0.06
TXN 180119P00045000 P 01/19/18 45.0 0.00 0.06
TXN 180119P00047000 P 01/19/18 47.0 0.01 0.07
TXN 180119P00050000 P 01/19/18 50.0 0.02 0.09
TXN 180119P00052500 P 01/19/18 52.5 0.05 0.12
TXN 180119P00055000 P 01/19/18 55.0 0.04 0.14
TXN 180119P00057500 P 01/19/18 57.5 0.05 0.15
TXN 180119P00060000 P 01/19/18 60.0 0.05 0.15
TXN 180119P00062500 P 01/19/18 62.5 0.06 0.18
TXN 180119P00065000 P 01/19/18 65.0 0.09 0.20
TXN 180119P00067500 P 01/19/18 67.5 0.08 0.23
TXN 180119P00070000 P 01/19/18 70.0 0.13 0.25
TXN 180119P00072500 P 01/19/18 72.5 0.20 0.29
TXN 180119P00075000 P 01/19/18 75.0 0.20 0.33
TXN 180119P00077500 P 01/19/18 77.5 0.32 0.39
TXN 180119P00080000 P 01/19/18 80.0 0.36 0.50
TXN 180119P00082500 P 01/19/18 82.5 0.53 0.66
TXN 180119P00085000 P 01/19/18 85.0 0.79 0.90
TXN 180119P00087500 P 01/19/18 87.5 1.15 1.28
TXN 180119P00090000 P 01/19/18 90.0 1.71 1.83
TXN 180119P00092500 P 01/19/18 92.5 2.46 2.62
TXN 180119P00095000 P 01/19/18 95.0 3.50 3.70
TXN 180119P00097500 P 01/19/18 97.5 4.90 5.10
TXN 180119P00100000 P 01/19/18 100.0 6.60 6.75
TXN 180119P00105000 P 01/19/18 105.0 10.45 10.95
TXN 180119P00110000 P 01/19/18 110.0 15.05 16.05
TXN 180119P00115000 P 01/19/18 115.0 20.15 20.85
TXN 180316C00060000 C 03/16/18 60.0 34.85 35.30
TXN 180316C00065000 C 03/16/18 65.0 30.05 30.25
TXN 180316C00070000 C 03/16/18 70.0 25.00 25.60
TXN 180316C00075000 C 03/16/18 75.0 20.15 20.60
TXN 180316C00080000 C 03/16/18 80.0 15.55 15.80
TXN 180316C00085000 C 03/16/18 85.0 11.20 11.60
TXN 180316C00087500 C 03/16/18 87.5 9.25 9.45
TXN 180316C00090000 C 03/16/18 90.0 7.45 7.65
TXN 180316C00092500 C 03/16/18 92.5 5.85 6.00
TXN 180316C00095000 C 03/16/18 95.0 4.45 4.60
TXN 180316C00097500 C 03/16/18 97.5 3.30 3.45
TXN 180316C00100000 C 03/16/18 100.0 2.38 2.49
TXN 180316C00105000 C 03/16/18 105.0 1.16 1.25
TXN 180316C00110000 C 03/16/18 110.0 0.53 0.64
TXN 180316C00115000 C 03/16/18 115.0 0.23 0.32
TXN 180316C00120000 C 03/16/18 120.0 0.11 0.20
TXN 180316P00060000 P 03/16/18 60.0 0.16 0.24
TXN 180316P00065000 P 03/16/18 65.0 0.24 0.32
TXN 180316P00070000 P 03/16/18 70.0 0.35 0.43
TXN 180316P00075000 P 03/16/18 75.0 0.55 0.64
TXN 180316P00080000 P 03/16/18 80.0 0.94 1.02
TXN 180316P00085000 P 03/16/18 85.0 1.67 1.78
TXN 180316P00087500 P 03/16/18 87.5 2.21 2.33
TXN 180316P00090000 P 03/16/18 90.0 2.78 3.05
TXN 180316P00092500 P 03/16/18 92.5 3.80 4.00
TXN 180316P00095000 P 03/16/18 95.0 4.75 5.10
TXN 180316P00097500 P 03/16/18 97.5 6.15 6.45
TXN 180316P00100000 P 03/16/18 100.0 7.85 8.05
TXN 180316P00105000 P 03/16/18 105.0 11.65 11.85
TXN 180316P00110000 P 03/16/18 110.0 15.85 16.20
TXN 180316P00115000 P 03/16/18 115.0 20.60 20.90
TXN 180316P00120000 P 03/16/18 120.0 25.50 25.75
TXN 180420C00045000 C 04/20/18 45.0 48.00 51.75
TXN 180420C00050000 C 04/20/18 50.0 42.65 46.75
TXN 180420C00055000 C 04/20/18 55.0 37.70 41.75
TXN 180420C00060000 C 04/20/18 60.0 32.70 36.75
TXN 180420C00065000 C 04/20/18 65.0 27.85 31.95
TXN 180420C00070000 C 04/20/18 70.0 23.00 27.50
TXN 180420C00072500 C 04/20/18 72.5 20.50 25.15
TXN 180420C00075000 C 04/20/18 75.0 18.00 22.60
TXN 180420C00077500 C 04/20/18 77.5 16.35 19.10
TXN 180420C00080000 C 04/20/18 80.0 15.60 16.20
TXN 180420C00082500 C 04/20/18 82.5 13.15 14.40
TXN 180420C00085000 C 04/20/18 85.0 11.25 11.80
TXN 180420C00087500 C 04/20/18 87.5 9.50 10.10
TXN 180420C00090000 C 04/20/18 90.0 7.85 8.10
TXN 180420C00092500 C 04/20/18 92.5 6.40 6.55
TXN 180420C00095000 C 04/20/18 95.0 4.95 5.15
TXN 180420C00097500 C 04/20/18 97.5 3.80 4.00
TXN 180420C00100000 C 04/20/18 100.0 2.87 3.00
TXN 180420C00105000 C 04/20/18 105.0 1.35 1.63
TXN 180420C00110000 C 04/20/18 110.0 0.75 0.87
TXN 180420C00115000 C 04/20/18 115.0 0.36 0.48
TXN 180420C00120000 C 04/20/18 120.0 0.18 0.28
TXN 180420P00045000 P 04/20/18 45.0 0.05 0.16
TXN 180420P00050000 P 04/20/18 50.0 0.09 0.18
TXN 180420P00055000 P 04/20/18 55.0 0.13 0.23
TXN 180420P00060000 P 04/20/18 60.0 0.20 0.29
TXN 180420P00065000 P 04/20/18 65.0 0.29 0.40
TXN 180420P00070000 P 04/20/18 70.0 0.49 0.54
TXN 180420P00072500 P 04/20/18 72.5 0.56 0.66
TXN 180420P00075000 P 04/20/18 75.0 0.71 0.82
TXN 180420P00077500 P 04/20/18 77.5 0.91 1.03
TXN 180420P00080000 P 04/20/18 80.0 1.18 1.31
TXN 180420P00082500 P 04/20/18 82.5 1.54 1.67
TXN 180420P00085000 P 04/20/18 85.0 2.01 2.13
TXN 180420P00087500 P 04/20/18 87.5 2.59 2.71
TXN 180420P00090000 P 04/20/18 90.0 3.30 3.50
TXN 180420P00092500 P 04/20/18 92.5 4.25 4.45
TXN 180420P00095000 P 04/20/18 95.0 5.35 5.60
TXN 180420P00097500 P 04/20/18 97.5 6.70 6.95
TXN 180420P00100000 P 04/20/18 100.0 8.05 8.50
TXN 180420P00105000 P 04/20/18 105.0 11.75 12.40
TXN 180420P00110000 P 04/20/18 110.0 14.95 17.90
TXN 180420P00115000 P 04/20/18 115.0 18.55 23.15
TXN 180420P00120000 P 04/20/18 120.0 23.65 27.90
TXN 190118C00035000 C 01/18/19 35.0 57.55 62.50
TXN 190118C00040000 C 01/18/19 40.0 52.55 57.50
TXN 190118C00045000 C 01/18/19 45.0 47.55 52.50
TXN 190118C00050000 C 01/18/19 50.0 42.55 47.50
TXN 190118C00055000 C 01/18/19 55.0 37.55 42.50
TXN 190118C00060000 C 01/18/19 60.0 32.65 35.50
TXN 190118C00062500 C 01/18/19 62.5 30.60 35.30
TXN 190118C00065000 C 01/18/19 65.0 29.80 31.95
TXN 190118C00067500 C 01/18/19 67.5 25.55 30.45
TXN 190118C00070000 C 01/18/19 70.0 24.65 27.05
TXN 190118C00072500 C 01/18/19 72.5 23.20 24.90
TXN 190118C00075000 C 01/18/19 75.0 21.15 22.75
TXN 190118C00077500 C 01/18/19 77.5 19.20 20.75
TXN 190118C00080000 C 01/18/19 80.0 17.25 18.85
TXN 190118C00082500 C 01/18/19 82.5 15.20 17.25
TXN 190118C00085000 C 01/18/19 85.0 13.55 15.45
TXN 190118C00087500 C 01/18/19 87.5 12.60 12.90
TXN 190118C00090000 C 01/18/19 90.0 11.10 11.40
TXN 190118C00092500 C 01/18/19 92.5 9.70 10.05
TXN 190118C00095000 C 01/18/19 95.0 8.45 8.70
TXN 190118C00097500 C 01/18/19 97.5 7.30 7.55
TXN 190118C00100000 C 01/18/19 100.0 6.30 6.55
TXN 190118C00105000 C 01/18/19 105.0 4.55 4.80
TXN 190118C00110000 C 01/18/19 110.0 3.25 3.45
TXN 190118C00115000 C 01/18/19 115.0 2.24 2.47
TXN 190118C00120000 C 01/18/19 120.0 1.56 1.76
TXN 190118C00125000 C 01/18/19 125.0 1.07 1.26
TXN 190118C00130000 C 01/18/19 130.0 0.73 0.91
TXN 190118P00035000 P 01/18/19 35.0 0.13 0.28
TXN 190118P00040000 P 01/18/19 40.0 0.21 0.35
TXN 190118P00045000 P 01/18/19 45.0 0.32 0.47
TXN 190118P00050000 P 01/18/19 50.0 0.46 0.60
TXN 190118P00055000 P 01/18/19 55.0 0.66 0.80
TXN 190118P00060000 P 01/18/19 60.0 1.00 1.10
TXN 190118P00062500 P 01/18/19 62.5 1.14 1.30
TXN 190118P00065000 P 01/18/19 65.0 1.36 1.50
TXN 190118P00067500 P 01/18/19 67.5 1.63 1.77
TXN 190118P00070000 P 01/18/19 70.0 1.94 2.09
TXN 190118P00072500 P 01/18/19 72.5 2.31 2.47
TXN 190118P00075000 P 01/18/19 75.0 2.74 2.90
TXN 190118P00077500 P 01/18/19 77.5 3.20 3.45
TXN 190118P00080000 P 01/18/19 80.0 3.80 4.00
TXN 190118P00082500 P 01/18/19 82.5 4.50 4.65
TXN 190118P00085000 P 01/18/19 85.0 5.25 5.50
TXN 190118P00087500 P 01/18/19 87.5 6.05 6.35
TXN 190118P00090000 P 01/18/19 90.0 7.05 7.25
TXN 190118P00092500 P 01/18/19 92.5 7.85 8.40
TXN 190118P00095000 P 01/18/19 95.0 9.00 9.65
TXN 190118P00097500 P 01/18/19 97.5 10.25 10.95
TXN 190118P00100000 P 01/18/19 100.0 11.70 12.45
TXN 190118P00105000 P 01/18/19 105.0 14.90 15.60
TXN 190118P00110000 P 01/18/19 110.0 18.35 19.25
TXN 190118P00115000 P 01/18/19 115.0 21.80 23.75
TXN 190118P00120000 P 01/18/19 120.0 26.25 27.85
TXN 190118P00125000 P 01/18/19 125.0 30.50 32.55
TXN 190118P00130000 P 01/18/19 130.0 35.25 37.25
TXN 200117C00045000 C 01/17/20 45.0 47.55 52.50
TXN 200117C00050000 C 01/17/20 50.0 42.55 47.50
TXN 200117C00055000 C 01/17/20 55.0 37.55 42.50
TXN 200117C00060000 C 01/17/20 60.0 33.00 38.00
TXN 200117C00065000 C 01/17/20 65.0 28.50 33.25
TXN 200117C00070000 C 01/17/20 70.0 24.90 29.00
TXN 200117C00072500 C 01/17/20 72.5 22.65 27.45
TXN 200117C00075000 C 01/17/20 75.0 21.00 25.50
TXN 200117C00077500 C 01/17/20 77.5 19.15 23.90
TXN 200117C00080000 C 01/17/20 80.0 17.55 21.70
TXN 200117C00082500 C 01/17/20 82.5 15.90 20.40
TXN 200117C00085000 C 01/17/20 85.0 14.60 18.90
TXN 200117C00087500 C 01/17/20 87.5 13.05 17.65
TXN 200117C00090000 C 01/17/20 90.0 12.40 15.95
TXN 200117C00092500 C 01/17/20 92.5 10.95 15.05
TXN 200117C00095000 C 01/17/20 95.0 9.05 13.35
TXN 200117C00097500 C 01/17/20 97.5 8.05 12.75
TXN 200117C00100000 C 01/17/20 100.0 7.90 11.75
TXN 200117C00105000 C 01/17/20 105.0 5.80 9.05
TXN 200117C00110000 C 01/17/20 110.0 5.25 8.45
TXN 200117C00115000 C 01/17/20 115.0 3.25 6.10
TXN 200117C00120000 C 01/17/20 120.0 2.80 4.85
TXN 200117C00125000 C 01/17/20 125.0 1.73 4.00
TXN 200117C00130000 C 01/17/20 130.0 0.65 3.60
TXN 200117C00135000 C 01/17/20 135.0 0.38 2.92
TXN 200117C00140000 C 01/17/20 140.0 0.21 2.32
TXN 200117P00045000 P 01/17/20 45.0 0.30 1.20
TXN 200117P00050000 P 01/17/20 50.0 0.73 2.74
TXN 200117P00055000 P 01/17/20 55.0 0.92 3.25
TXN 200117P00060000 P 01/17/20 60.0 1.39 3.80
TXN 200117P00065000 P 01/17/20 65.0 1.97 4.25
TXN 200117P00070000 P 01/17/20 70.0 2.57 4.10
TXN 200117P00072500 P 01/17/20 72.5 3.05 6.25
TXN 200117P00075000 P 01/17/20 75.0 3.55 7.10
TXN 200117P00077500 P 01/17/20 77.5 3.90 7.95
TXN 200117P00080000 P 01/17/20 80.0 4.60 8.70
TXN 200117P00082500 P 01/17/20 82.5 5.20 9.80
TXN 200117P00085000 P 01/17/20 85.0 6.15 10.80
TXN 200117P00087500 P 01/17/20 87.5 7.10 10.50
TXN 200117P00090000 P 01/17/20 90.0 8.15 12.80
TXN 200117P00092500 P 01/17/20 92.5 9.15 13.90
TXN 200117P00095000 P 01/17/20 95.0 10.55 15.15
TXN 200117P00097500 P 01/17/20 97.5 11.60 16.45
TXN 200117P00100000 P 01/17/20 100.0 13.05 17.90
TXN 200117P00105000 P 01/17/20 105.0 16.00 20.95
TXN 200117P00110000 P 01/17/20 110.0 19.50 24.00
TXN 200117P00115000 P 01/17/20 115.0 23.15 27.80
TXN 200117P00120000 P 01/17/20 120.0 27.00 31.50
TXN 200117P00125000 P 01/17/20 125.0 31.00 35.50
TXN 200117P00130000 P 01/17/20 130.0 35.20 40.00
TXN 200117P00135000 P 01/17/20 135.0 39.50 44.00
TXN 200117P00140000 P 01/17/20 140.0 44.00 49.00

OPRA data is delayed 15 minutes.