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 (2014-07-04)Premium Content

Texas Instruments Incorporated (TXN)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 140920C00034000 C 09/20/14 34.0 13.45 15.10
TXN 140920C00035000 C 09/20/14 35.0 12.45 14.05
TXN 140920C00036000 C 09/20/14 36.0 11.45 13.05
TXN 140920C00037000 C 09/20/14 37.0 10.45 12.05
TXN 140920C00038000 C 09/20/14 38.0 9.50 11.10
TXN 140920C00039000 C 09/20/14 39.0 8.45 10.10
TXN 140920C00040000 C 09/20/14 40.0 8.60 9.05
TXN 140920C00040500 C 09/20/14 40.5 7.95 8.90
TXN 140920C00041000 C 09/20/14 41.0 7.50 8.05
TXN 140920C00041500 C 09/20/14 41.5 6.95 7.60
TXN 140920C00042000 C 09/20/14 42.0 6.45 7.05
TXN 140920C00042500 C 09/20/14 42.5 5.95 6.55
TXN 140920C00043000 C 09/20/14 43.0 5.60 6.15
TXN 140920C00043500 C 09/20/14 43.5 5.10 5.85
TXN 140920C00044000 C 09/20/14 44.0 4.60 5.15
TXN 140920C00044500 C 09/20/14 44.5 4.10 4.75
TXN 140920C00045000 C 09/20/14 45.0 3.70 4.10
TXN 140920C00045500 C 09/20/14 45.5 3.10 3.70
TXN 140920C00046000 C 09/20/14 46.0 2.63 3.05
TXN 140920C00046500 C 09/20/14 46.5 2.14 2.81
TXN 140920C00047000 C 09/20/14 47.0 1.63 2.04
TXN 140920C00047500 C 09/20/14 47.5 1.24 1.57
TXN 140920C00048000 C 09/20/14 48.0 0.74 1.05
TXN 140920C00048500 C 09/20/14 48.5 0.25 0.54
TXN 140920C00049000 C 09/20/14 49.0 0.00 0.04
TXN 140920C00049500 C 09/20/14 49.5 0.00 0.06
TXN 140920C00050000 C 09/20/14 50.0 0.00 0.05
TXN 140920C00050500 C 09/20/14 50.5 0.00 0.07
TXN 140920C00051000 C 09/20/14 51.0 0.00 0.07
TXN 140920C00051500 C 09/20/14 51.5 0.00 0.05
TXN 140920C00052000 C 09/20/14 52.0 0.00 0.07
TXN 140920C00052500 C 09/20/14 52.5 0.00 0.07
TXN 140920C00053000 C 09/20/14 53.0 0.00 0.07
TXN 140920C00053500 C 09/20/14 53.5 0.00 0.07
TXN 140920C00054000 C 09/20/14 54.0 0.00 0.07
TXN 140920C00054500 C 09/20/14 54.5 0.00 0.07
TXN 140920C00055000 C 09/20/14 55.0 0.00 0.07
TXN 140920C00055500 C 09/20/14 55.5 0.00 0.07
TXN 140920C00060000 C 09/20/14 60.0 0.00 0.07
TXN 140920C00065000 C 09/20/14 65.0 0.00 0.07
TXN 140920C00070000 C 09/20/14 70.0 0.00 0.07
TXN 140920P00034000 P 09/20/14 34.0 0.00 0.07
TXN 140920P00035000 P 09/20/14 35.0 0.00 0.07
TXN 140920P00036000 P 09/20/14 36.0 0.00 0.07
TXN 140920P00037000 P 09/20/14 37.0 0.00 0.07
TXN 140920P00038000 P 09/20/14 38.0 0.00 0.07
TXN 140920P00039000 P 09/20/14 39.0 0.00 0.07
TXN 140920P00040000 P 09/20/14 40.0 0.00 0.07
TXN 140920P00040500 P 09/20/14 40.5 0.00 0.07
TXN 140920P00041000 P 09/20/14 41.0 0.00 0.05
TXN 140920P00041500 P 09/20/14 41.5 0.00 0.07
TXN 140920P00042000 P 09/20/14 42.0 0.00 0.05
TXN 140920P00042500 P 09/20/14 42.5 0.00 0.07
TXN 140920P00043000 P 09/20/14 43.0 0.00 0.06
TXN 140920P00043500 P 09/20/14 43.5 0.00 0.07
TXN 140920P00044000 P 09/20/14 44.0 0.00 0.05
TXN 140920P00044500 P 09/20/14 44.5 0.00 0.07
TXN 140920P00045000 P 09/20/14 45.0 0.00 0.07
TXN 140920P00045500 P 09/20/14 45.5 0.00 0.05
TXN 140920P00046000 P 09/20/14 46.0 0.00 0.07
TXN 140920P00046500 P 09/20/14 46.5 0.00 0.07
TXN 140920P00047000 P 09/20/14 47.0 0.00 0.01
TXN 140920P00047500 P 09/20/14 47.5 0.00 0.05
TXN 140920P00048000 P 09/20/14 48.0 0.00 0.05
TXN 140920P00048500 P 09/20/14 48.5 0.00 0.06
TXN 140920P00049000 P 09/20/14 49.0 0.20 0.26
TXN 140920P00049500 P 09/20/14 49.5 0.48 0.78
TXN 140920P00050000 P 09/20/14 50.0 0.70 1.38
TXN 140920P00050500 P 09/20/14 50.5 1.19 1.88
TXN 140920P00051000 P 09/20/14 51.0 1.69 2.38
TXN 140920P00051500 P 09/20/14 51.5 2.19 2.89
TXN 140920P00052000 P 09/20/14 52.0 2.69 3.40
TXN 140920P00052500 P 09/20/14 52.5 3.15 3.90
TXN 140920P00053000 P 09/20/14 53.0 3.65 4.40
TXN 140920P00053500 P 09/20/14 53.5 4.15 4.90
TXN 140920P00054000 P 09/20/14 54.0 4.65 5.40
TXN 140920P00054500 P 09/20/14 54.5 5.00 5.90
TXN 140920P00055000 P 09/20/14 55.0 5.50 6.40
TXN 140920P00055500 P 09/20/14 55.5 6.20 6.90
TXN 140920P00060000 P 09/20/14 60.0 9.10 12.50
TXN 140920P00065000 P 09/20/14 65.0 14.15 17.50
TXN 140920P00070000 P 09/20/14 70.0 19.10 22.50
TXN 140926C00034000 C 09/26/14 34.0 13.25 16.35
TXN 140926C00035000 C 09/26/14 35.0 12.45 15.30
TXN 140926C00036000 C 09/26/14 36.0 11.45 14.35
TXN 140926C00037000 C 09/26/14 37.0 10.45 12.80
TXN 140926C00038000 C 09/26/14 38.0 9.45 11.80
TXN 140926C00039000 C 09/26/14 39.0 8.45 10.20
TXN 140926C00040000 C 09/26/14 40.0 8.40 9.05
TXN 140926C00041000 C 09/26/14 41.0 7.05 8.05
TXN 140926C00041500 C 09/26/14 41.5 7.00 7.55
TXN 140926C00042000 C 09/26/14 42.0 6.65 7.15
TXN 140926C00042500 C 09/26/14 42.5 6.15 6.70
TXN 140926C00043000 C 09/26/14 43.0 5.65 6.20
TXN 140926C00043500 C 09/26/14 43.5 5.15 5.70
TXN 140926C00044000 C 09/26/14 44.0 4.65 5.10
TXN 140926C00044500 C 09/26/14 44.5 4.15 4.60
TXN 140926C00045000 C 09/26/14 45.0 3.65 4.10
TXN 140926C00045500 C 09/26/14 45.5 3.15 3.60
TXN 140926C00046000 C 09/26/14 46.0 2.76 3.00
TXN 140926C00046500 C 09/26/14 46.5 2.17 2.50
TXN 140926C00047000 C 09/26/14 47.0 1.69 2.00
TXN 140926C00047500 C 09/26/14 47.5 1.32 1.61
TXN 140926C00048000 C 09/26/14 48.0 0.88 0.96
TXN 140926C00048500 C 09/26/14 48.5 0.52 0.56
TXN 140926C00049000 C 09/26/14 49.0 0.25 0.29
TXN 140926C00049500 C 09/26/14 49.5 0.10 0.12
TXN 140926C00050000 C 09/26/14 50.0 0.03 0.07
TXN 140926C00050500 C 09/26/14 50.5 0.00 0.05
TXN 140926C00051000 C 09/26/14 51.0 0.00 0.05
TXN 140926C00051500 C 09/26/14 51.5 0.00 0.05
TXN 140926C00052000 C 09/26/14 52.0 0.00 0.05
TXN 140926C00052500 C 09/26/14 52.5 0.00 0.05
TXN 140926C00053000 C 09/26/14 53.0 0.00 0.05
TXN 140926C00053500 C 09/26/14 53.5 0.00 0.05
TXN 140926C00054000 C 09/26/14 54.0 0.00 0.05
TXN 140926C00054500 C 09/26/14 54.5 0.00 0.05
TXN 140926C00055000 C 09/26/14 55.0 0.00 0.05
TXN 140926C00055500 C 09/26/14 55.5 0.00 0.05
TXN 140926C00060000 C 09/26/14 60.0 0.00 0.08
TXN 140926C00065000 C 09/26/14 65.0 0.00 0.08
TXN 140926C00070000 C 09/26/14 70.0 0.00 0.08
TXN 140926P00034000 P 09/26/14 34.0 0.00 0.09
TXN 140926P00035000 P 09/26/14 35.0 0.00 0.09
TXN 140926P00036000 P 09/26/14 36.0 0.00 0.09
TXN 140926P00037000 P 09/26/14 37.0 0.00 0.09
TXN 140926P00038000 P 09/26/14 38.0 0.00 0.09
TXN 140926P00039000 P 09/26/14 39.0 0.00 0.09
TXN 140926P00040000 P 09/26/14 40.0 0.00 0.10
TXN 140926P00041000 P 09/26/14 41.0 0.00 0.10
TXN 140926P00041500 P 09/26/14 41.5 0.00 0.10
TXN 140926P00042000 P 09/26/14 42.0 0.00 0.10
TXN 140926P00042500 P 09/26/14 42.5 0.00 0.10
TXN 140926P00043000 P 09/26/14 43.0 0.00 0.11
TXN 140926P00043500 P 09/26/14 43.5 0.00 0.11
TXN 140926P00044000 P 09/26/14 44.0 0.00 0.11
TXN 140926P00044500 P 09/26/14 44.5 0.00 0.11
TXN 140926P00045000 P 09/26/14 45.0 0.00 0.11
TXN 140926P00045500 P 09/26/14 45.5 0.00 0.11
TXN 140926P00046000 P 09/26/14 46.0 0.00 0.11
TXN 140926P00046500 P 09/26/14 46.5 0.00 0.12
TXN 140926P00047000 P 09/26/14 47.0 0.01 0.13
TXN 140926P00047500 P 09/26/14 47.5 0.03 0.14
TXN 140926P00048000 P 09/26/14 48.0 0.14 0.15
TXN 140926P00048500 P 09/26/14 48.5 0.26 0.29
TXN 140926P00049000 P 09/26/14 49.0 0.49 0.52
TXN 140926P00049500 P 09/26/14 49.5 0.74 0.88
TXN 140926P00050000 P 09/26/14 50.0 0.96 1.34
TXN 140926P00050500 P 09/26/14 50.5 1.38 1.89
TXN 140926P00051000 P 09/26/14 51.0 1.88 2.38
TXN 140926P00051500 P 09/26/14 51.5 2.37 2.88
TXN 140926P00052000 P 09/26/14 52.0 2.86 3.40
TXN 140926P00052500 P 09/26/14 52.5 3.35 3.90
TXN 140926P00053000 P 09/26/14 53.0 3.85 4.40
TXN 140926P00053500 P 09/26/14 53.5 4.35 4.90
TXN 140926P00054000 P 09/26/14 54.0 4.85 5.40
TXN 140926P00054500 P 09/26/14 54.5 5.35 5.90
TXN 140926P00055000 P 09/26/14 55.0 5.85 6.40
TXN 140926P00055500 P 09/26/14 55.5 6.35 6.90
TXN 140926P00060000 P 09/26/14 60.0 9.10 12.55
TXN 140926P00065000 P 09/26/14 65.0 14.10 17.55
TXN 140926P00070000 P 09/26/14 70.0 19.05 23.00
TXN 141018C00024000 C 10/18/14 24.0 23.45 25.15
TXN 141018C00025000 C 10/18/14 25.0 22.45 24.20
TXN 141018C00026000 C 10/18/14 26.0 21.45 23.20
TXN 141018C00027000 C 10/18/14 27.0 20.45 22.20
TXN 141018C00028000 C 10/18/14 28.0 19.50 21.20
TXN 141018C00029000 C 10/18/14 29.0 19.55 20.40
TXN 141018C00030000 C 10/18/14 30.0 18.60 19.50
TXN 141018C00031000 C 10/18/14 31.0 17.60 18.50
TXN 141018C00032000 C 10/18/14 32.0 16.60 17.50
TXN 141018C00033000 C 10/18/14 33.0 15.60 16.50
TXN 141018C00034000 C 10/18/14 34.0 14.60 15.20
TXN 141018C00035000 C 10/18/14 35.0 13.60 14.25
TXN 141018C00036000 C 10/18/14 36.0 12.50 13.20
TXN 141018C00037000 C 10/18/14 37.0 11.65 12.40
TXN 141018C00038000 C 10/18/14 38.0 10.60 11.40
TXN 141018C00039000 C 10/18/14 39.0 9.65 10.15
TXN 141018C00040000 C 10/18/14 40.0 8.65 9.15
TXN 141018C00041000 C 10/18/14 41.0 7.65 8.40
TXN 141018C00042000 C 10/18/14 42.0 6.65 7.15
TXN 141018C00043000 C 10/18/14 43.0 5.70 6.20
TXN 141018C00044000 C 10/18/14 44.0 4.70 5.15
TXN 141018C00045000 C 10/18/14 45.0 3.75 4.15
TXN 141018C00046000 C 10/18/14 46.0 2.89 3.20
TXN 141018C00047000 C 10/18/14 47.0 2.01 2.13
TXN 141018C00048000 C 10/18/14 48.0 1.25 1.30
TXN 141018C00049000 C 10/18/14 49.0 0.66 0.70
TXN 141018C00050000 C 10/18/14 50.0 0.29 0.32
TXN 141018C00055000 C 10/18/14 55.0 0.00 0.03
TXN 141018C00060000 C 10/18/14 60.0 0.00 0.03
TXN 141018P00024000 P 10/18/14 24.0 0.00 0.03
TXN 141018P00025000 P 10/18/14 25.0 0.00 0.03
TXN 141018P00026000 P 10/18/14 26.0 0.00 0.03
TXN 141018P00027000 P 10/18/14 27.0 0.00 0.03
TXN 141018P00028000 P 10/18/14 28.0 0.00 0.03
TXN 141018P00029000 P 10/18/14 29.0 0.00 0.03
TXN 141018P00030000 P 10/18/14 30.0 0.00 0.03
TXN 141018P00031000 P 10/18/14 31.0 0.00 0.03
TXN 141018P00032000 P 10/18/14 32.0 0.00 0.03
TXN 141018P00033000 P 10/18/14 33.0 0.00 0.04
TXN 141018P00034000 P 10/18/14 34.0 0.00 0.04
TXN 141018P00035000 P 10/18/14 35.0 0.00 0.04
TXN 141018P00036000 P 10/18/14 36.0 0.00 0.04
TXN 141018P00037000 P 10/18/14 37.0 0.00 0.04
TXN 141018P00038000 P 10/18/14 38.0 0.00 0.05
TXN 141018P00039000 P 10/18/14 39.0 0.00 0.05
TXN 141018P00040000 P 10/18/14 40.0 0.00 0.05
TXN 141018P00041000 P 10/18/14 41.0 0.01 0.06
TXN 141018P00042000 P 10/18/14 42.0 0.03 0.08
TXN 141018P00043000 P 10/18/14 43.0 0.03 0.08
TXN 141018P00044000 P 10/18/14 44.0 0.05 0.09
TXN 141018P00045000 P 10/18/14 45.0 0.07 0.11
TXN 141018P00046000 P 10/18/14 46.0 0.13 0.15
TXN 141018P00047000 P 10/18/14 47.0 0.25 0.27
TXN 141018P00048000 P 10/18/14 48.0 0.48 0.51
TXN 141018P00049000 P 10/18/14 49.0 0.88 0.92
TXN 141018P00050000 P 10/18/14 50.0 1.49 1.56
TXN 141018P00055000 P 10/18/14 55.0 5.55 6.40
TXN 141018P00060000 P 10/18/14 60.0 9.10 12.55
TXN 150117C00015000 C 01/17/15 15.0 32.30 35.60
TXN 150117C00018000 C 01/17/15 18.0 29.35 32.60
TXN 150117C00020000 C 01/17/15 20.0 27.30 29.40
TXN 150117C00023000 C 01/17/15 23.0 24.30 26.40
TXN 150117C00024000 C 01/17/15 24.0 23.30 26.60
TXN 150117C00025000 C 01/17/15 25.0 22.30 25.60
TXN 150117C00026000 C 01/17/15 26.0 21.30 24.60
TXN 150117C00027000 C 01/17/15 27.0 20.30 23.60
TXN 150117C00028000 C 01/17/15 28.0 19.25 21.40
TXN 150117C00029000 C 01/17/15 29.0 18.30 20.40
TXN 150117C00030000 C 01/17/15 30.0 17.20 19.40
TXN 150117C00031000 C 01/17/15 31.0 16.30 18.40
TXN 150117C00032000 C 01/17/15 32.0 15.45 18.95
TXN 150117C00033000 C 01/17/15 33.0 14.45 16.40
TXN 150117C00034000 C 01/17/15 34.0 14.15 15.45
TXN 150117C00035000 C 01/17/15 35.0 13.60 14.70
TXN 150117C00036000 C 01/17/15 36.0 12.60 13.70
TXN 150117C00037000 C 01/17/15 37.0 11.65 12.25
TXN 150117C00038000 C 01/17/15 38.0 10.50 11.40
TXN 150117C00039000 C 01/17/15 39.0 9.65 10.65
TXN 150117C00040000 C 01/17/15 40.0 8.70 9.30
TXN 150117C00041000 C 01/17/15 41.0 7.75 8.30
TXN 150117C00042000 C 01/17/15 42.0 6.80 7.35
TXN 150117C00043000 C 01/17/15 43.0 5.90 6.40
TXN 150117C00044000 C 01/17/15 44.0 5.00 5.40
TXN 150117C00045000 C 01/17/15 45.0 4.20 4.55
TXN 150117C00046000 C 01/17/15 46.0 3.45 3.60
TXN 150117C00047000 C 01/17/15 47.0 2.79 2.82
TXN 150117C00048000 C 01/17/15 48.0 2.18 2.20
TXN 150117C00049000 C 01/17/15 49.0 1.65 1.67
TXN 150117C00050000 C 01/17/15 50.0 1.21 1.24
TXN 150117C00055000 C 01/17/15 55.0 0.18 0.23
TXN 150117C00060000 C 01/17/15 60.0 0.01 0.07
TXN 150117C00065000 C 01/17/15 65.0 0.00 0.04
TXN 150117P00015000 P 01/17/15 15.0 0.00 0.03
TXN 150117P00018000 P 01/17/15 18.0 0.00 0.03
TXN 150117P00020000 P 01/17/15 20.0 0.00 0.03
TXN 150117P00023000 P 01/17/15 23.0 0.00 0.03
TXN 150117P00024000 P 01/17/15 24.0 0.00 0.04
TXN 150117P00025000 P 01/17/15 25.0 0.00 0.04
TXN 150117P00026000 P 01/17/15 26.0 0.01 0.05
TXN 150117P00027000 P 01/17/15 27.0 0.01 0.05
TXN 150117P00028000 P 01/17/15 28.0 0.01 0.05
TXN 150117P00029000 P 01/17/15 29.0 0.01 0.06
TXN 150117P00030000 P 01/17/15 30.0 0.05 0.07
TXN 150117P00031000 P 01/17/15 31.0 0.03 0.08
TXN 150117P00032000 P 01/17/15 32.0 0.04 0.09
TXN 150117P00033000 P 01/17/15 33.0 0.05 0.10
TXN 150117P00034000 P 01/17/15 34.0 0.06 0.11
TXN 150117P00035000 P 01/17/15 35.0 0.07 0.13
TXN 150117P00036000 P 01/17/15 36.0 0.09 0.14
TXN 150117P00037000 P 01/17/15 37.0 0.10 0.14
TXN 150117P00038000 P 01/17/15 38.0 0.13 0.17
TXN 150117P00039000 P 01/17/15 39.0 0.15 0.19
TXN 150117P00040000 P 01/17/15 40.0 0.20 0.23
TXN 150117P00041000 P 01/17/15 41.0 0.25 0.29
TXN 150117P00042000 P 01/17/15 42.0 0.33 0.37
TXN 150117P00043000 P 01/17/15 43.0 0.43 0.47
TXN 150117P00044000 P 01/17/15 44.0 0.57 0.61
TXN 150117P00045000 P 01/17/15 45.0 0.76 0.79
TXN 150117P00046000 P 01/17/15 46.0 1.00 1.04
TXN 150117P00047000 P 01/17/15 47.0 1.32 1.36
TXN 150117P00048000 P 01/17/15 48.0 1.70 1.74
TXN 150117P00049000 P 01/17/15 49.0 2.19 2.22
TXN 150117P00050000 P 01/17/15 50.0 2.75 2.79
TXN 150117P00055000 P 01/17/15 55.0 6.35 6.90
TXN 150117P00060000 P 01/17/15 60.0 10.75 12.25
TXN 150117P00065000 P 01/17/15 65.0 14.75 17.90
TXN 150417C00024000 C 04/17/15 24.0 22.60 27.10
TXN 150417C00025000 C 04/17/15 25.0 21.60 26.20
TXN 150417C00026000 C 04/17/15 26.0 20.65 25.05
TXN 150417C00027000 C 04/17/15 27.0 19.65 24.20
TXN 150417C00028000 C 04/17/15 28.0 18.85 23.15
TXN 150417C00029000 C 04/17/15 29.0 18.00 22.10
TXN 150417C00030000 C 04/17/15 30.0 16.95 21.15
TXN 150417C00031000 C 04/17/15 31.0 15.85 20.20
TXN 150417C00032000 C 04/17/15 32.0 15.00 19.15
TXN 150417C00033000 C 04/17/15 33.0 14.00 18.15
TXN 150417C00034000 C 04/17/15 34.0 14.20 15.70
TXN 150417C00035000 C 04/17/15 35.0 13.15 14.70
TXN 150417C00036000 C 04/17/15 36.0 12.30 13.70
TXN 150417C00037000 C 04/17/15 37.0 11.25 12.70
TXN 150417C00038000 C 04/17/15 38.0 10.35 11.75
TXN 150417C00039000 C 04/17/15 39.0 8.80 11.60
TXN 150417C00040000 C 04/17/15 40.0 8.75 9.95
TXN 150417C00041000 C 04/17/15 41.0 7.90 9.10
TXN 150417C00042000 C 04/17/15 42.0 7.00 8.00
TXN 150417C00043000 C 04/17/15 43.0 6.15 6.90
TXN 150417C00044000 C 04/17/15 44.0 5.45 5.75
TXN 150417C00045000 C 04/17/15 45.0 4.70 4.80
TXN 150417C00046000 C 04/17/15 46.0 4.00 4.10
TXN 150417C00047000 C 04/17/15 47.0 3.35 3.50
TXN 150417C00048000 C 04/17/15 48.0 2.80 2.89
TXN 150417C00049000 C 04/17/15 49.0 2.31 2.37
TXN 150417C00050000 C 04/17/15 50.0 1.86 1.94
TXN 150417C00055000 C 04/17/15 55.0 0.55 0.61
TXN 150417C00060000 C 04/17/15 60.0 0.13 0.19
TXN 150417C00065000 C 04/17/15 65.0 0.03 0.08
TXN 150417C00070000 C 04/17/15 70.0 0.00 0.05
TXN 150417P00024000 P 04/17/15 24.0 0.03 0.07
TXN 150417P00025000 P 04/17/15 25.0 0.04 0.08
TXN 150417P00026000 P 04/17/15 26.0 0.04 0.09
TXN 150417P00027000 P 04/17/15 27.0 0.05 0.10
TXN 150417P00028000 P 04/17/15 28.0 0.06 0.11
TXN 150417P00029000 P 04/17/15 29.0 0.06 0.12
TXN 150417P00030000 P 04/17/15 30.0 0.08 0.13
TXN 150417P00031000 P 04/17/15 31.0 0.09 0.15
TXN 150417P00032000 P 04/17/15 32.0 0.11 0.16
TXN 150417P00033000 P 04/17/15 33.0 0.13 0.18
TXN 150417P00034000 P 04/17/15 34.0 0.15 0.20
TXN 150417P00035000 P 04/17/15 35.0 0.19 0.23
TXN 150417P00036000 P 04/17/15 36.0 0.23 0.27
TXN 150417P00037000 P 04/17/15 37.0 0.28 0.32
TXN 150417P00038000 P 04/17/15 38.0 0.34 0.39
TXN 150417P00039000 P 04/17/15 39.0 0.42 0.46
TXN 150417P00040000 P 04/17/15 40.0 0.52 0.57
TXN 150417P00041000 P 04/17/15 41.0 0.63 0.69
TXN 150417P00042000 P 04/17/15 42.0 0.78 0.84
TXN 150417P00043000 P 04/17/15 43.0 0.96 1.04
TXN 150417P00044000 P 04/17/15 44.0 1.18 1.25
TXN 150417P00045000 P 04/17/15 45.0 1.45 1.53
TXN 150417P00046000 P 04/17/15 46.0 1.78 1.86
TXN 150417P00047000 P 04/17/15 47.0 2.15 2.24
TXN 150417P00048000 P 04/17/15 48.0 2.62 2.69
TXN 150417P00049000 P 04/17/15 49.0 3.05 3.20
TXN 150417P00050000 P 04/17/15 50.0 3.65 3.75
TXN 150417P00055000 P 04/17/15 55.0 7.20 7.45
TXN 150417P00060000 P 04/17/15 60.0 10.75 12.30
TXN 150417P00065000 P 04/17/15 65.0 14.85 17.35
TXN 150417P00070000 P 04/17/15 70.0 20.95 22.40
TXN 160115C00020000 C 01/15/16 20.0 26.60 31.40
TXN 160115C00023000 C 01/15/16 23.0 23.60 28.40
TXN 160115C00025000 C 01/15/16 25.0 21.60 26.40
TXN 160115C00028000 C 01/15/16 28.0 18.60 23.45
TXN 160115C00030000 C 01/15/16 30.0 16.60 21.45
TXN 160115C00033000 C 01/15/16 33.0 13.85 18.20
TXN 160115C00035000 C 01/15/16 35.0 13.55 15.15
TXN 160115C00038000 C 01/15/16 38.0 10.80 13.25
TXN 160115C00040000 C 01/15/16 40.0 9.35 10.65
TXN 160115C00042000 C 01/15/16 42.0 7.90 8.25
TXN 160115C00045000 C 01/15/16 45.0 5.90 6.10
TXN 160115C00047000 C 01/15/16 47.0 4.80 4.95
TXN 160115C00050000 C 01/15/16 50.0 3.45 3.55
TXN 160115C00055000 C 01/15/16 55.0 1.80 1.90
TXN 160115C00060000 C 01/15/16 60.0 0.90 0.99
TXN 160115C00065000 C 01/15/16 65.0 0.44 0.52
TXN 160115C00070000 C 01/15/16 70.0 0.21 0.29
TXN 160115P00020000 P 01/15/16 20.0 0.08 0.15
TXN 160115P00023000 P 01/15/16 23.0 0.14 0.21
TXN 160115P00025000 P 01/15/16 25.0 0.20 0.26
TXN 160115P00028000 P 01/15/16 28.0 0.32 0.38
TXN 160115P00030000 P 01/15/16 30.0 0.42 0.49
TXN 160115P00033000 P 01/15/16 33.0 0.66 0.73
TXN 160115P00035000 P 01/15/16 35.0 0.89 0.97
TXN 160115P00038000 P 01/15/16 38.0 1.38 1.47
TXN 160115P00040000 P 01/15/16 40.0 1.87 1.91
TXN 160115P00042000 P 01/15/16 42.0 2.43 2.47
TXN 160115P00045000 P 01/15/16 45.0 3.45 3.60
TXN 160115P00047000 P 01/15/16 47.0 4.35 4.50
TXN 160115P00050000 P 01/15/16 50.0 5.95 6.15
TXN 160115P00055000 P 01/15/16 55.0 9.35 9.55
TXN 160115P00060000 P 01/15/16 60.0 11.70 13.85
TXN 160115P00065000 P 01/15/16 65.0 16.50 18.50
TXN 160115P00070000 P 01/15/16 70.0 20.95 23.45
TXN 170120C00025000 C 01/20/17 25.0 21.75 26.25
TXN 170120C00030000 C 01/20/17 30.0 16.60 21.45
TXN 170120C00033000 C 01/20/17 33.0 14.00 18.50
TXN 170120C00035000 C 01/20/17 35.0 12.05 16.55
TXN 170120C00038000 C 01/20/17 38.0 9.60 14.20
TXN 170120C00040000 C 01/20/17 40.0 10.00 11.00
TXN 170120C00043000 C 01/20/17 43.0 7.90 9.15
TXN 170120C00045000 C 01/20/17 45.0 7.00 7.95
TXN 170120C00047000 C 01/20/17 47.0 6.05 6.90
TXN 170120C00050000 C 01/20/17 50.0 4.70 5.40
TXN 170120C00055000 C 01/20/17 55.0 2.94 3.95
TXN 170120C00060000 C 01/20/17 60.0 1.86 2.70
TXN 170120C00065000 C 01/20/17 65.0 1.09 1.82
TXN 170120C00070000 C 01/20/17 70.0 0.59 1.09
TXN 170120P00025000 P 01/20/17 25.0 0.36 0.85
TXN 170120P00030000 P 01/20/17 30.0 0.90 1.40
TXN 170120P00033000 P 01/20/17 33.0 1.40 1.90
TXN 170120P00035000 P 01/20/17 35.0 1.81 2.31
TXN 170120P00038000 P 01/20/17 38.0 2.50 3.25
TXN 170120P00040000 P 01/20/17 40.0 3.15 3.80
TXN 170120P00043000 P 01/20/17 43.0 4.25 5.00
TXN 170120P00045000 P 01/20/17 45.0 5.10 5.85
TXN 170120P00047000 P 01/20/17 47.0 6.05 6.90
TXN 170120P00050000 P 01/20/17 50.0 8.00 8.60
TXN 170120P00055000 P 01/20/17 55.0 10.80 11.80
TXN 170120P00060000 P 01/20/17 60.0 14.45 15.65
TXN 170120P00065000 P 01/20/17 65.0 17.00 21.50
TXN 170120P00070000 P 01/20/17 70.0 21.35 25.90

OPRA data is delayed 15 minutes.