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 (2015-04-03)Premium Content

Texas Instruments Incorporated (TXN)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 150424C00044000 C 04/24/15 44.0 13.10 14.40
TXN 150424C00045000 C 04/24/15 45.0 12.15 13.55
TXN 150424C00046000 C 04/24/15 46.0 11.05 12.25
TXN 150424C00047000 C 04/24/15 47.0 9.85 10.80
TXN 150424C00048000 C 04/24/15 48.0 9.15 10.60
TXN 150424C00048500 C 04/24/15 48.5 8.65 9.60
TXN 150424C00049000 C 04/24/15 49.0 8.15 9.35
TXN 150424C00049500 C 04/24/15 49.5 7.65 8.85
TXN 150424C00050000 C 04/24/15 50.0 6.75 8.35
TXN 150424C00050500 C 04/24/15 50.5 6.25 7.85
TXN 150424C00051000 C 04/24/15 51.0 5.90 7.15
TXN 150424C00051500 C 04/24/15 51.5 5.45 6.65
TXN 150424C00052000 C 04/24/15 52.0 4.90 6.40
TXN 150424C00052500 C 04/24/15 52.5 4.50 5.65
TXN 150424C00053000 C 04/24/15 53.0 4.30 5.20
TXN 150424C00053500 C 04/24/15 53.5 3.85 4.45
TXN 150424C00054000 C 04/24/15 54.0 3.30 4.00
TXN 150424C00054500 C 04/24/15 54.5 2.99 3.50
TXN 150424C00055000 C 04/24/15 55.0 2.56 2.86
TXN 150424C00055500 C 04/24/15 55.5 2.13 2.40
TXN 150424C00056000 C 04/24/15 56.0 1.80 1.98
TXN 150424C00056500 C 04/24/15 56.5 1.43 1.63
TXN 150424C00057000 C 04/24/15 57.0 1.11 1.34
TXN 150424C00057500 C 04/24/15 57.5 0.88 1.06
TXN 150424C00058000 C 04/24/15 58.0 0.62 0.82
TXN 150424C00058500 C 04/24/15 58.5 0.47 0.59
TXN 150424C00059000 C 04/24/15 59.0 0.31 0.46
TXN 150424C00059500 C 04/24/15 59.5 0.20 0.32
TXN 150424C00060000 C 04/24/15 60.0 0.12 0.25
TXN 150424C00060500 C 04/24/15 60.5 0.06 0.19
TXN 150424C00061000 C 04/24/15 61.0 0.02 0.28
TXN 150424C00061500 C 04/24/15 61.5 0.00 0.20
TXN 150424C00062000 C 04/24/15 62.0 0.00 0.17
TXN 150424C00062500 C 04/24/15 62.5 0.00 0.14
TXN 150424C00063000 C 04/24/15 63.0 0.00 0.13
TXN 150424C00063500 C 04/24/15 63.5 0.00 0.13
TXN 150424C00064000 C 04/24/15 64.0 0.00 0.13
TXN 150424C00064500 C 04/24/15 64.5 0.00 0.14
TXN 150424C00065000 C 04/24/15 65.0 0.00 0.14
TXN 150424C00065500 C 04/24/15 65.5 0.00 0.14
TXN 150424C00066000 C 04/24/15 66.0 0.00 0.14
TXN 150424C00066500 C 04/24/15 66.5 0.00 0.14
TXN 150424C00067000 C 04/24/15 67.0 0.00 0.13
TXN 150424C00068000 C 04/24/15 68.0 0.00 0.13
TXN 150424C00070000 C 04/24/15 70.0 0.00 0.11
TXN 150424C00075000 C 04/24/15 75.0 0.00 0.14
TXN 150424C00080000 C 04/24/15 80.0 0.00 0.14
TXN 150424C00085000 C 04/24/15 85.0 0.00 0.15
TXN 150424P00044000 P 04/24/15 44.0 0.00 0.13
TXN 150424P00045000 P 04/24/15 45.0 0.00 0.03
TXN 150424P00046000 P 04/24/15 46.0 0.00 0.14
TXN 150424P00047000 P 04/24/15 47.0 0.00 0.12
TXN 150424P00048000 P 04/24/15 48.0 0.00 0.13
TXN 150424P00048500 P 04/24/15 48.5 0.00 0.13
TXN 150424P00049000 P 04/24/15 49.0 0.00 0.17
TXN 150424P00049500 P 04/24/15 49.5 0.00 0.50
TXN 150424P00050000 P 04/24/15 50.0 0.00 0.33
TXN 150424P00050500 P 04/24/15 50.5 0.00 0.50
TXN 150424P00051000 P 04/24/15 51.0 0.01 0.50
TXN 150424P00051500 P 04/24/15 51.5 0.03 0.50
TXN 150424P00052000 P 04/24/15 52.0 0.04 0.23
TXN 150424P00052500 P 04/24/15 52.5 0.04 0.28
TXN 150424P00053000 P 04/24/15 53.0 0.07 0.24
TXN 150424P00053500 P 04/24/15 53.5 0.09 0.23
TXN 150424P00054000 P 04/24/15 54.0 0.10 0.24
TXN 150424P00054500 P 04/24/15 54.5 0.21 0.30
TXN 150424P00055000 P 04/24/15 55.0 0.29 0.40
TXN 150424P00055500 P 04/24/15 55.5 0.40 0.45
TXN 150424P00056000 P 04/24/15 56.0 0.51 0.58
TXN 150424P00056500 P 04/24/15 56.5 0.66 0.75
TXN 150424P00057000 P 04/24/15 57.0 0.81 0.98
TXN 150424P00057500 P 04/24/15 57.5 1.06 1.17
TXN 150424P00058000 P 04/24/15 58.0 1.26 1.48
TXN 150424P00058500 P 04/24/15 58.5 1.59 1.84
TXN 150424P00059000 P 04/24/15 59.0 1.90 2.21
TXN 150424P00059500 P 04/24/15 59.5 2.29 2.58
TXN 150424P00060000 P 04/24/15 60.0 2.50 3.05
TXN 150424P00060500 P 04/24/15 60.5 2.84 3.45
TXN 150424P00061000 P 04/24/15 61.0 3.15 3.95
TXN 150424P00061500 P 04/24/15 61.5 3.60 4.65
TXN 150424P00062000 P 04/24/15 62.0 4.05 4.90
TXN 150424P00062500 P 04/24/15 62.5 4.55 5.50
TXN 150424P00063000 P 04/24/15 63.0 5.00 6.10
TXN 150424P00063500 P 04/24/15 63.5 5.50 6.70
TXN 150424P00064000 P 04/24/15 64.0 5.75 7.30
TXN 150424P00064500 P 04/24/15 64.5 6.50 7.70
TXN 150424P00065000 P 04/24/15 65.0 6.75 8.05
TXN 150424P00065500 P 04/24/15 65.5 7.45 8.55
TXN 150424P00066000 P 04/24/15 66.0 8.20 9.20
TXN 150424P00066500 P 04/24/15 66.5 8.70 9.65
TXN 150424P00067000 P 04/24/15 67.0 8.90 10.20
TXN 150424P00068000 P 04/24/15 68.0 9.60 11.30
TXN 150424P00070000 P 04/24/15 70.0 10.95 14.30
TXN 150424P00075000 P 04/24/15 75.0 15.90 19.85
TXN 150424P00080000 P 04/24/15 80.0 20.90 24.75
TXN 150424P00085000 P 04/24/15 85.0 25.95 29.85
TXN 150501C00045000 C 05/01/15 45.0 10.90 13.55
TXN 150501C00046000 C 05/01/15 46.0 11.15 11.75
TXN 150501C00047000 C 05/01/15 47.0 9.85 10.75
TXN 150501C00048000 C 05/01/15 48.0 9.20 9.75
TXN 150501C00048500 C 05/01/15 48.5 8.70 9.60
TXN 150501C00049000 C 05/01/15 49.0 8.20 9.10
TXN 150501C00049500 C 05/01/15 49.5 7.70 8.60
TXN 150501C00050000 C 05/01/15 50.0 7.20 8.10
TXN 150501C00050500 C 05/01/15 50.5 6.70 7.60
TXN 150501C00051000 C 05/01/15 51.0 6.20 7.10
TXN 150501C00051500 C 05/01/15 51.5 5.75 6.85
TXN 150501C00052000 C 05/01/15 52.0 5.25 6.45
TXN 150501C00052500 C 05/01/15 52.5 4.80 5.55
TXN 150501C00053000 C 05/01/15 53.0 4.30 5.15
TXN 150501C00053500 C 05/01/15 53.5 3.85 4.25
TXN 150501C00054000 C 05/01/15 54.0 3.45 3.85
TXN 150501C00054500 C 05/01/15 54.5 3.00 3.45
TXN 150501C00055000 C 05/01/15 55.0 2.61 2.95
TXN 150501C00055500 C 05/01/15 55.5 2.22 2.87
TXN 150501C00056000 C 05/01/15 56.0 1.82 2.20
TXN 150501C00056500 C 05/01/15 56.5 1.59 1.73
TXN 150501C00057000 C 05/01/15 57.0 1.16 1.42
TXN 150501C00057500 C 05/01/15 57.5 1.04 1.11
TXN 150501C00058000 C 05/01/15 58.0 0.80 0.88
TXN 150501C00058500 C 05/01/15 58.5 0.61 0.68
TXN 150501C00059000 C 05/01/15 59.0 0.46 0.52
TXN 150501C00059500 C 05/01/15 59.5 0.33 0.40
TXN 150501C00060000 C 05/01/15 60.0 0.21 0.31
TXN 150501C00060500 C 05/01/15 60.5 0.15 0.33
TXN 150501C00061000 C 05/01/15 61.0 0.02 0.38
TXN 150501C00061500 C 05/01/15 61.5 0.00 0.44
TXN 150501C00062000 C 05/01/15 62.0 0.00 0.43
TXN 150501C00062500 C 05/01/15 62.5 0.00 0.24
TXN 150501C00063000 C 05/01/15 63.0 0.00 0.22
TXN 150501C00063500 C 05/01/15 63.5 0.00 0.49
TXN 150501C00064000 C 05/01/15 64.0 0.00 0.49
TXN 150501C00064500 C 05/01/15 64.5 0.00 0.50
TXN 150501C00065000 C 05/01/15 65.0 0.01 0.07
TXN 150501C00066000 C 05/01/15 66.0 0.00 0.15
TXN 150501C00070000 C 05/01/15 70.0 0.00 0.13
TXN 150501P00045000 P 05/01/15 45.0 0.00 0.15
TXN 150501P00046000 P 05/01/15 46.0 0.00 0.49
TXN 150501P00047000 P 05/01/15 47.0 0.01 0.49
TXN 150501P00048000 P 05/01/15 48.0 0.01 0.37
TXN 150501P00048500 P 05/01/15 48.5 0.01 0.50
TXN 150501P00049000 P 05/01/15 49.0 0.01 0.39
TXN 150501P00049500 P 05/01/15 49.5 0.02 0.22
TXN 150501P00050000 P 05/01/15 50.0 0.01 0.26
TXN 150501P00050500 P 05/01/15 50.5 0.05 0.32
TXN 150501P00051000 P 05/01/15 51.0 0.06 0.50
TXN 150501P00051500 P 05/01/15 51.5 0.08 0.50
TXN 150501P00052000 P 05/01/15 52.0 0.09 0.50
TXN 150501P00052500 P 05/01/15 52.5 0.10 0.50
TXN 150501P00053000 P 05/01/15 53.0 0.13 0.37
TXN 150501P00053500 P 05/01/15 53.5 0.22 0.43
TXN 150501P00054000 P 05/01/15 54.0 0.34 0.42
TXN 150501P00054500 P 05/01/15 54.5 0.44 0.50
TXN 150501P00055000 P 05/01/15 55.0 0.54 0.60
TXN 150501P00055500 P 05/01/15 55.5 0.66 0.72
TXN 150501P00056000 P 05/01/15 56.0 0.80 0.87
TXN 150501P00056500 P 05/01/15 56.5 0.96 1.05
TXN 150501P00057000 P 05/01/15 57.0 1.16 1.26
TXN 150501P00057500 P 05/01/15 57.5 1.42 1.51
TXN 150501P00058000 P 05/01/15 58.0 1.69 2.10
TXN 150501P00058500 P 05/01/15 58.5 2.01 2.19
TXN 150501P00059000 P 05/01/15 59.0 2.24 2.64
TXN 150501P00059500 P 05/01/15 59.5 2.62 2.93
TXN 150501P00060000 P 05/01/15 60.0 2.46 3.40
TXN 150501P00060500 P 05/01/15 60.5 3.10 3.85
TXN 150501P00061000 P 05/01/15 61.0 3.50 4.30
TXN 150501P00061500 P 05/01/15 61.5 3.75 4.90
TXN 150501P00062000 P 05/01/15 62.0 4.10 5.35
TXN 150501P00062500 P 05/01/15 62.5 5.20 5.80
TXN 150501P00063000 P 05/01/15 63.0 5.35 6.35
TXN 150501P00063500 P 05/01/15 63.5 5.85 7.20
TXN 150501P00064000 P 05/01/15 64.0 6.65 7.25
TXN 150501P00064500 P 05/01/15 64.5 6.60 7.85
TXN 150501P00065000 P 05/01/15 65.0 7.30 8.35
TXN 150501P00066000 P 05/01/15 66.0 8.35 9.55
TXN 150501P00070000 P 05/01/15 70.0 11.30 14.65
TXN 150508C00045000 C 05/08/15 45.0 12.15 12.75
TXN 150508C00046000 C 05/08/15 46.0 11.15 11.75
TXN 150508C00047000 C 05/08/15 47.0 10.15 10.70
TXN 150508C00048000 C 05/08/15 48.0 9.20 9.75
TXN 150508C00048500 C 05/08/15 48.5 8.70 9.60
TXN 150508C00049000 C 05/08/15 49.0 8.15 8.75
TXN 150508C00049500 C 05/08/15 49.5 7.65 8.60
TXN 150508C00050000 C 05/08/15 50.0 7.15 8.10
TXN 150508C00050500 C 05/08/15 50.5 6.70 7.80
TXN 150508C00051000 C 05/08/15 51.0 6.25 7.15
TXN 150508C00051500 C 05/08/15 51.5 5.75 6.85
TXN 150508C00052000 C 05/08/15 52.0 5.30 6.30
TXN 150508C00052500 C 05/08/15 52.5 4.80 5.30
TXN 150508C00053000 C 05/08/15 53.0 4.35 4.90
TXN 150508C00053500 C 05/08/15 53.5 3.90 4.30
TXN 150508C00054000 C 05/08/15 54.0 3.50 4.10
TXN 150508C00054500 C 05/08/15 54.5 2.92 3.45
TXN 150508C00055000 C 05/08/15 55.0 2.72 3.05
TXN 150508C00055500 C 05/08/15 55.5 2.32 2.80
TXN 150508C00056000 C 05/08/15 56.0 1.98 2.18
TXN 150508C00056500 C 05/08/15 56.5 1.41 1.85
TXN 150508C00057000 C 05/08/15 57.0 1.32 1.55
TXN 150508C00057500 C 05/08/15 57.5 1.12 1.26
TXN 150508C00058000 C 05/08/15 58.0 0.93 1.02
TXN 150508C00058500 C 05/08/15 58.5 0.73 0.84
TXN 150508C00059000 C 05/08/15 59.0 0.56 0.69
TXN 150508C00059500 C 05/08/15 59.5 0.37 0.55
TXN 150508C00060000 C 05/08/15 60.0 0.33 0.40
TXN 150508C00060500 C 05/08/15 60.5 0.17 0.50
TXN 150508C00061000 C 05/08/15 61.0 0.09 0.45
TXN 150508C00061500 C 05/08/15 61.5 0.05 0.37
TXN 150508C00062000 C 05/08/15 62.0 0.02 0.32
TXN 150508C00062500 C 05/08/15 62.5 0.00 0.28
TXN 150508C00063000 C 05/08/15 63.0 0.00 0.26
TXN 150508C00063500 C 05/08/15 63.5 0.00 0.21
TXN 150508C00064000 C 05/08/15 64.0 0.00 0.19
TXN 150508C00064500 C 05/08/15 64.5 0.00 0.16
TXN 150508C00065000 C 05/08/15 65.0 0.00 0.08
TXN 150508C00066000 C 05/08/15 66.0 0.00 0.19
TXN 150508C00070000 C 05/08/15 70.0 0.00 0.11
TXN 150508P00045000 P 05/08/15 45.0 0.01 0.14
TXN 150508P00046000 P 05/08/15 46.0 0.01 0.24
TXN 150508P00047000 P 05/08/15 47.0 0.01 0.25
TXN 150508P00048000 P 05/08/15 48.0 0.02 0.27
TXN 150508P00048500 P 05/08/15 48.5 0.02 0.30
TXN 150508P00049000 P 05/08/15 49.0 0.02 0.32
TXN 150508P00049500 P 05/08/15 49.5 0.02 0.35
TXN 150508P00050000 P 05/08/15 50.0 0.03 0.25
TXN 150508P00050500 P 05/08/15 50.5 0.03 0.41
TXN 150508P00051000 P 05/08/15 51.0 0.05 0.45
TXN 150508P00051500 P 05/08/15 51.5 0.13 0.50
TXN 150508P00052000 P 05/08/15 52.0 0.07 0.50
TXN 150508P00052500 P 05/08/15 52.5 0.08 0.50
TXN 150508P00053000 P 05/08/15 53.0 0.23 0.53
TXN 150508P00053500 P 05/08/15 53.5 0.26 0.52
TXN 150508P00054000 P 05/08/15 54.0 0.44 0.55
TXN 150508P00054500 P 05/08/15 54.5 0.42 0.67
TXN 150508P00055000 P 05/08/15 55.0 0.58 0.77
TXN 150508P00055500 P 05/08/15 55.5 0.80 0.91
TXN 150508P00056000 P 05/08/15 56.0 0.90 1.08
TXN 150508P00056500 P 05/08/15 56.5 1.08 1.29
TXN 150508P00057000 P 05/08/15 57.0 1.34 1.51
TXN 150508P00057500 P 05/08/15 57.5 1.56 1.76
TXN 150508P00058000 P 05/08/15 58.0 1.77 2.03
TXN 150508P00058500 P 05/08/15 58.5 1.92 2.63
TXN 150508P00059000 P 05/08/15 59.0 2.48 2.70
TXN 150508P00059500 P 05/08/15 59.5 2.78 3.15
TXN 150508P00060000 P 05/08/15 60.0 2.98 3.55
TXN 150508P00060500 P 05/08/15 60.5 3.35 3.95
TXN 150508P00061000 P 05/08/15 61.0 3.60 4.40
TXN 150508P00061500 P 05/08/15 61.5 3.80 4.90
TXN 150508P00062000 P 05/08/15 62.0 4.45 5.35
TXN 150508P00062500 P 05/08/15 62.5 4.95 6.20
TXN 150508P00063000 P 05/08/15 63.0 5.15 6.35
TXN 150508P00063500 P 05/08/15 63.5 6.20 6.85
TXN 150508P00064000 P 05/08/15 64.0 6.10 7.30
TXN 150508P00064500 P 05/08/15 64.5 6.85 7.75
TXN 150508P00065000 P 05/08/15 65.0 7.00 8.25
TXN 150508P00066000 P 05/08/15 66.0 8.30 9.30
TXN 150508P00070000 P 05/08/15 70.0 11.30 14.80
TXN 150515C00030000 C 05/15/15 30.0 25.15 29.05
TXN 150515C00035000 C 05/15/15 35.0 20.15 24.05
TXN 150515C00040000 C 05/15/15 40.0 15.65 19.00
TXN 150515C00045000 C 05/15/15 45.0 11.15 12.75
TXN 150515C00050000 C 05/15/15 50.0 7.10 7.70
TXN 150515C00055000 C 05/15/15 55.0 2.85 3.05
TXN 150515C00060000 C 05/15/15 60.0 0.43 0.48
TXN 150515C00065000 C 05/15/15 65.0 0.03 0.07
TXN 150515C00070000 C 05/15/15 70.0 0.00 0.04
TXN 150515C00075000 C 05/15/15 75.0 0.00 0.03
TXN 150515C00080000 C 05/15/15 80.0 0.00 0.03
TXN 150515C00085000 C 05/15/15 85.0 0.00 0.03
TXN 150515P00030000 P 05/15/15 30.0 0.00 0.03
TXN 150515P00035000 P 05/15/15 35.0 0.00 0.04
TXN 150515P00040000 P 05/15/15 40.0 0.00 0.05
TXN 150515P00045000 P 05/15/15 45.0 0.03 0.08
TXN 150515P00050000 P 05/15/15 50.0 0.14 0.19
TXN 150515P00055000 P 05/15/15 55.0 0.77 0.85
TXN 150515P00060000 P 05/15/15 60.0 3.25 3.50
TXN 150515P00065000 P 05/15/15 65.0 7.10 8.30
TXN 150515P00070000 P 05/15/15 70.0 10.75 14.45
TXN 150515P00075000 P 05/15/15 75.0 15.80 19.95
TXN 150515P00080000 P 05/15/15 80.0 21.30 24.90
TXN 150515P00085000 P 05/15/15 85.0 26.30 29.90
TXN 150522C00048000 C 05/22/15 48.0 9.20 9.55
TXN 150522C00049000 C 05/22/15 49.0 8.20 9.10
TXN 150522C00049500 C 05/22/15 49.5 7.70 8.80
TXN 150522C00050000 C 05/22/15 50.0 7.20 7.65
TXN 150522C00050500 C 05/22/15 50.5 6.75 7.65
TXN 150522C00051000 C 05/22/15 51.0 6.25 7.15
TXN 150522C00051500 C 05/22/15 51.5 5.80 6.95
TXN 150522C00052000 C 05/22/15 52.0 5.35 6.40
TXN 150522C00052500 C 05/22/15 52.5 4.90 5.75
TXN 150522C00053000 C 05/22/15 53.0 4.45 5.30
TXN 150522C00053500 C 05/22/15 53.5 4.05 4.85
TXN 150522C00054000 C 05/22/15 54.0 3.60 4.25
TXN 150522C00054500 C 05/22/15 54.5 3.20 3.75
TXN 150522C00055000 C 05/22/15 55.0 2.87 3.25
TXN 150522C00055500 C 05/22/15 55.5 2.51 2.98
TXN 150522C00056000 C 05/22/15 56.0 2.17 2.45
TXN 150522C00056500 C 05/22/15 56.5 1.85 2.14
TXN 150522C00057000 C 05/22/15 57.0 1.57 1.86
TXN 150522C00057500 C 05/22/15 57.5 1.30 1.58
TXN 150522C00058000 C 05/22/15 58.0 1.07 1.33
TXN 150522C00058500 C 05/22/15 58.5 0.75 1.11
TXN 150522C00059000 C 05/22/15 59.0 0.72 0.92
TXN 150522C00059500 C 05/22/15 59.5 0.58 0.75
TXN 150522C00060000 C 05/22/15 60.0 0.47 0.61
TXN 150522C00060500 C 05/22/15 60.5 0.33 0.66
TXN 150522C00061000 C 05/22/15 61.0 0.27 0.56
TXN 150522C00061500 C 05/22/15 61.5 0.17 0.48
TXN 150522C00062000 C 05/22/15 62.0 0.11 0.41
TXN 150522C00062500 C 05/22/15 62.5 0.07 0.35
TXN 150522C00063000 C 05/22/15 63.0 0.03 0.31
TXN 150522C00063500 C 05/22/15 63.5 0.01 0.40
TXN 150522C00064000 C 05/22/15 64.0 0.00 0.23
TXN 150522C00065000 C 05/22/15 65.0 0.00 0.19
TXN 150522P00048000 P 05/22/15 48.0 0.05 0.22
TXN 150522P00049000 P 05/22/15 49.0 0.04 0.39
TXN 150522P00049500 P 05/22/15 49.5 0.06 0.42
TXN 150522P00050000 P 05/22/15 50.0 0.06 0.46
TXN 150522P00050500 P 05/22/15 50.5 0.07 0.50
TXN 150522P00051000 P 05/22/15 51.0 0.09 0.50
TXN 150522P00051500 P 05/22/15 51.5 0.22 0.53
TXN 150522P00052000 P 05/22/15 52.0 0.27 0.57
TXN 150522P00052500 P 05/22/15 52.5 0.33 0.62
TXN 150522P00053000 P 05/22/15 53.0 0.39 0.68
TXN 150522P00053500 P 05/22/15 53.5 0.46 0.69
TXN 150522P00054000 P 05/22/15 54.0 0.66 0.77
TXN 150522P00054500 P 05/22/15 54.5 0.76 0.94
TXN 150522P00055000 P 05/22/15 55.0 0.88 1.08
TXN 150522P00055500 P 05/22/15 55.5 1.02 1.23
TXN 150522P00056000 P 05/22/15 56.0 1.17 1.34
TXN 150522P00056500 P 05/22/15 56.5 1.35 1.52
TXN 150522P00057000 P 05/22/15 57.0 1.60 1.76
TXN 150522P00057500 P 05/22/15 57.5 1.79 2.01
TXN 150522P00058000 P 05/22/15 58.0 1.97 2.33
TXN 150522P00058500 P 05/22/15 58.5 2.29 2.63
TXN 150522P00059000 P 05/22/15 59.0 2.63 2.97
TXN 150522P00059500 P 05/22/15 59.5 2.83 3.35
TXN 150522P00060000 P 05/22/15 60.0 3.15 3.75
TXN 150522P00060500 P 05/22/15 60.5 3.40 4.10
TXN 150522P00061000 P 05/22/15 61.0 3.75 4.55
TXN 150522P00061500 P 05/22/15 61.5 4.15 4.95
TXN 150522P00062000 P 05/22/15 62.0 4.80 5.45
TXN 150522P00062500 P 05/22/15 62.5 4.80 6.20
TXN 150522P00063000 P 05/22/15 63.0 5.50 6.40
TXN 150522P00063500 P 05/22/15 63.5 5.95 6.90
TXN 150522P00064000 P 05/22/15 64.0 6.75 7.35
TXN 150522P00065000 P 05/22/15 65.0 7.40 8.60
TXN 150529C00049000 C 05/29/15 49.0 8.20 9.10
TXN 150529C00049500 C 05/29/15 49.5 7.70 8.25
TXN 150529C00050000 C 05/29/15 50.0 7.20 7.65
TXN 150529C00050500 C 05/29/15 50.5 6.75 7.65
TXN 150529C00051000 C 05/29/15 51.0 6.30 6.85
TXN 150529C00051500 C 05/29/15 51.5 5.85 6.90
TXN 150529C00052000 C 05/29/15 52.0 5.35 6.25
TXN 150529C00052500 C 05/29/15 52.5 4.90 5.75
TXN 150529C00053000 C 05/29/15 53.0 4.50 5.25
TXN 150529C00053500 C 05/29/15 53.5 4.05 4.80
TXN 150529C00054000 C 05/29/15 54.0 3.65 4.50
TXN 150529C00054500 C 05/29/15 54.5 3.30 3.75
TXN 150529C00055000 C 05/29/15 55.0 3.00 3.30
TXN 150529C00055500 C 05/29/15 55.5 2.53 2.88
TXN 150529C00056000 C 05/29/15 56.0 2.26 2.55
TXN 150529C00056500 C 05/29/15 56.5 1.96 2.24
TXN 150529C00057000 C 05/29/15 57.0 1.57 1.91
TXN 150529C00057500 C 05/29/15 57.5 1.22 1.67
TXN 150529C00058000 C 05/29/15 58.0 1.11 1.43
TXN 150529C00058500 C 05/29/15 58.5 0.91 1.20
TXN 150529C00059000 C 05/29/15 59.0 0.77 1.05
TXN 150529C00059500 C 05/29/15 59.5 0.62 0.83
TXN 150529C00060000 C 05/29/15 60.0 0.52 0.68
TXN 150529C00060500 C 05/29/15 60.5 0.43 0.65
TXN 150529C00061000 C 05/29/15 61.0 0.34 0.62
TXN 150529C00061500 C 05/29/15 61.5 0.26 0.54
TXN 150529C00062000 C 05/29/15 62.0 0.16 0.45
TXN 150529C00062500 C 05/29/15 62.5 0.01 0.39
TXN 150529C00063000 C 05/29/15 63.0 0.06 0.34
TXN 150529C00063500 C 05/29/15 63.5 0.09 0.28
TXN 150529C00064000 C 05/29/15 64.0 0.01 0.25
TXN 150529C00065000 C 05/29/15 65.0 0.00 0.20
TXN 150529P00049000 P 05/29/15 49.0 0.11 0.28
TXN 150529P00049500 P 05/29/15 49.5 0.11 0.48
TXN 150529P00050000 P 05/29/15 50.0 0.07 0.50
TXN 150529P00050500 P 05/29/15 50.5 0.09 0.50
TXN 150529P00051000 P 05/29/15 51.0 0.22 0.53
TXN 150529P00051500 P 05/29/15 51.5 0.27 0.57
TXN 150529P00052000 P 05/29/15 52.0 0.32 0.62
TXN 150529P00052500 P 05/29/15 52.5 0.35 0.67
TXN 150529P00053000 P 05/29/15 53.0 0.45 0.71
TXN 150529P00053500 P 05/29/15 53.5 0.64 0.76
TXN 150529P00054000 P 05/29/15 54.0 0.69 0.91
TXN 150529P00054500 P 05/29/15 54.5 0.86 1.04
TXN 150529P00055000 P 05/29/15 55.0 0.99 1.18
TXN 150529P00055500 P 05/29/15 55.5 1.13 1.34
TXN 150529P00056000 P 05/29/15 56.0 1.26 1.52
TXN 150529P00056500 P 05/29/15 56.5 1.44 1.71
TXN 150529P00057000 P 05/29/15 57.0 1.69 1.93
TXN 150529P00057500 P 05/29/15 57.5 1.89 2.15
TXN 150529P00058000 P 05/29/15 58.0 2.06 2.44
TXN 150529P00058500 P 05/29/15 58.5 2.37 3.00
TXN 150529P00059000 P 05/29/15 59.0 2.71 3.10
TXN 150529P00059500 P 05/29/15 59.5 3.00 3.45
TXN 150529P00060000 P 05/29/15 60.0 3.10 3.85
TXN 150529P00060500 P 05/29/15 60.5 3.70 4.20
TXN 150529P00061000 P 05/29/15 61.0 3.80 4.65
TXN 150529P00061500 P 05/29/15 61.5 4.05 5.10
TXN 150529P00062000 P 05/29/15 62.0 4.65 5.50
TXN 150529P00062500 P 05/29/15 62.5 4.80 5.95
TXN 150529P00063000 P 05/29/15 63.0 5.30 6.45
TXN 150529P00063500 P 05/29/15 63.5 6.30 6.95
TXN 150529P00064000 P 05/29/15 64.0 6.15 7.40
TXN 150529P00065000 P 05/29/15 65.0 7.10 8.35
TXN 150717C00030000 C 07/17/15 30.0 25.60 29.20
TXN 150717C00035000 C 07/17/15 35.0 20.60 24.20
TXN 150717C00040000 C 07/17/15 40.0 15.90 19.00
TXN 150717C00045000 C 07/17/15 45.0 12.05 14.10
TXN 150717C00050000 C 07/17/15 50.0 7.45 7.85
TXN 150717C00055000 C 07/17/15 55.0 3.65 3.80
TXN 150717C00060000 C 07/17/15 60.0 1.14 1.24
TXN 150717C00065000 C 07/17/15 65.0 0.23 0.28
TXN 150717C00070000 C 07/17/15 70.0 0.03 0.08
TXN 150717C00075000 C 07/17/15 75.0 0.00 0.04
TXN 150717C00080000 C 07/17/15 80.0 0.00 0.04
TXN 150717P00030000 P 07/17/15 30.0 0.00 0.05
TXN 150717P00035000 P 07/17/15 35.0 0.03 0.08
TXN 150717P00040000 P 07/17/15 40.0 0.08 0.11
TXN 150717P00045000 P 07/17/15 45.0 0.20 0.22
TXN 150717P00050000 P 07/17/15 50.0 0.56 0.60
TXN 150717P00055000 P 07/17/15 55.0 1.63 1.67
TXN 150717P00060000 P 07/17/15 60.0 4.10 4.25
TXN 150717P00065000 P 07/17/15 65.0 7.30 8.40
TXN 150717P00070000 P 07/17/15 70.0 11.20 14.50
TXN 150717P00075000 P 07/17/15 75.0 16.30 19.90
TXN 150717P00080000 P 07/17/15 80.0 21.30 24.90
TXN 151016C00035000 C 10/16/15 35.0 20.75 24.20
TXN 151016C00040000 C 10/16/15 40.0 15.90 19.20
TXN 151016C00045000 C 10/16/15 45.0 12.35 13.80
TXN 151016C00050000 C 10/16/15 50.0 7.95 8.75
TXN 151016C00055000 C 10/16/15 55.0 4.45 4.60
TXN 151016C00060000 C 10/16/15 60.0 2.03 2.12
TXN 151016C00065000 C 10/16/15 65.0 0.74 0.81
TXN 151016C00070000 C 10/16/15 70.0 0.24 0.27
TXN 151016C00075000 C 10/16/15 75.0 0.06 0.11
TXN 151016C00080000 C 10/16/15 80.0 0.02 0.05
TXN 151016C00085000 C 10/16/15 85.0 0.00 0.04
TXN 151016P00035000 P 10/16/15 35.0 0.15 0.20
TXN 151016P00040000 P 10/16/15 40.0 0.29 0.35
TXN 151016P00045000 P 10/16/15 45.0 0.59 0.65
TXN 151016P00050000 P 10/16/15 50.0 1.26 1.34
TXN 151016P00055000 P 10/16/15 55.0 2.69 2.77
TXN 151016P00060000 P 10/16/15 60.0 5.25 5.35
TXN 151016P00065000 P 10/16/15 65.0 8.85 9.35
TXN 151016P00070000 P 10/16/15 70.0 12.20 13.80
TXN 151016P00075000 P 10/16/15 75.0 16.45 19.75
TXN 151016P00080000 P 10/16/15 80.0 21.45 24.80
TXN 151016P00085000 P 10/16/15 85.0 26.45 30.05
TXN 160115C00020000 C 01/15/16 20.0 35.55 39.05
TXN 160115C00023000 C 01/15/16 23.0 32.70 36.00
TXN 160115C00025000 C 01/15/16 25.0 30.30 34.00
TXN 160115C00028000 C 01/15/16 28.0 27.70 31.00
TXN 160115C00030000 C 01/15/16 30.0 25.65 29.00
TXN 160115C00033000 C 01/15/16 33.0 22.70 26.05
TXN 160115C00035000 C 01/15/16 35.0 21.25 23.70
TXN 160115C00038000 C 01/15/16 38.0 19.10 19.65
TXN 160115C00040000 C 01/15/16 40.0 16.30 18.70
TXN 160115C00042000 C 01/15/16 42.0 15.30 16.80
TXN 160115C00045000 C 01/15/16 45.0 12.55 14.05
TXN 160115C00047000 C 01/15/16 47.0 10.70 11.25
TXN 160115C00050000 C 01/15/16 50.0 8.45 8.80
TXN 160115C00055000 C 01/15/16 55.0 5.15 5.25
TXN 160115C00060000 C 01/15/16 60.0 2.74 2.83
TXN 160115C00065000 C 01/15/16 65.0 1.27 1.36
TXN 160115C00070000 C 01/15/16 70.0 0.55 0.61
TXN 160115C00075000 C 01/15/16 75.0 0.22 0.26
TXN 160115C00080000 C 01/15/16 80.0 0.09 0.12
TXN 160115P00020000 P 01/15/16 20.0 0.04 0.08
TXN 160115P00023000 P 01/15/16 23.0 0.07 0.11
TXN 160115P00025000 P 01/15/16 25.0 0.09 0.14
TXN 160115P00028000 P 01/15/16 28.0 0.14 0.19
TXN 160115P00030000 P 01/15/16 30.0 0.18 0.24
TXN 160115P00033000 P 01/15/16 33.0 0.26 0.31
TXN 160115P00035000 P 01/15/16 35.0 0.33 0.38
TXN 160115P00038000 P 01/15/16 38.0 0.46 0.50
TXN 160115P00040000 P 01/15/16 40.0 0.58 0.63
TXN 160115P00042000 P 01/15/16 42.0 0.74 0.79
TXN 160115P00045000 P 01/15/16 45.0 1.06 1.14
TXN 160115P00047000 P 01/15/16 47.0 1.37 1.43
TXN 160115P00050000 P 01/15/16 50.0 2.01 2.09
TXN 160115P00055000 P 01/15/16 55.0 3.60 3.75
TXN 160115P00060000 P 01/15/16 60.0 6.25 6.40
TXN 160115P00065000 P 01/15/16 65.0 9.75 9.95
TXN 160115P00070000 P 01/15/16 70.0 13.75 14.45
TXN 160115P00075000 P 01/15/16 75.0 18.45 19.10
TXN 160115P00080000 P 01/15/16 80.0 22.30 24.70
TXN 170120C00023000 C 01/20/17 23.0 32.00 36.80
TXN 170120C00025000 C 01/20/17 25.0 30.00 34.80
TXN 170120C00030000 C 01/20/17 30.0 25.30 29.80
TXN 170120C00033000 C 01/20/17 33.0 22.00 26.85
TXN 170120C00035000 C 01/20/17 35.0 20.35 24.85
TXN 170120C00038000 C 01/20/17 38.0 17.50 22.00
TXN 170120C00040000 C 01/20/17 40.0 16.00 20.20
TXN 170120C00043000 C 01/20/17 43.0 14.55 17.25
TXN 170120C00045000 C 01/20/17 45.0 13.40 14.10
TXN 170120C00047000 C 01/20/17 47.0 11.90 12.70
TXN 170120C00050000 C 01/20/17 50.0 9.80 10.65
TXN 170120C00055000 C 01/20/17 55.0 7.05 7.35
TXN 170120C00060000 C 01/20/17 60.0 4.75 5.10
TXN 170120C00065000 C 01/20/17 65.0 3.10 3.35
TXN 170120C00070000 C 01/20/17 70.0 1.96 2.19
TXN 170120C00075000 C 01/20/17 75.0 1.22 1.35
TXN 170120C00080000 C 01/20/17 80.0 0.74 0.92
TXN 170120C00085000 C 01/20/17 85.0 0.44 0.63
TXN 170120P00023000 P 01/20/17 23.0 0.27 0.43
TXN 170120P00025000 P 01/20/17 25.0 0.35 0.51
TXN 170120P00030000 P 01/20/17 30.0 0.62 0.78
TXN 170120P00033000 P 01/20/17 33.0 0.86 1.01
TXN 170120P00035000 P 01/20/17 35.0 1.06 1.20
TXN 170120P00038000 P 01/20/17 38.0 1.43 1.66
TXN 170120P00040000 P 01/20/17 40.0 1.74 1.94
TXN 170120P00043000 P 01/20/17 43.0 2.35 2.53
TXN 170120P00045000 P 01/20/17 45.0 2.81 3.05
TXN 170120P00047000 P 01/20/17 47.0 3.35 3.60
TXN 170120P00050000 P 01/20/17 50.0 4.30 4.60
TXN 170120P00055000 P 01/20/17 55.0 6.40 6.70
TXN 170120P00060000 P 01/20/17 60.0 9.10 9.45
TXN 170120P00065000 P 01/20/17 65.0 12.40 12.75
TXN 170120P00070000 P 01/20/17 70.0 16.15 16.60
TXN 170120P00075000 P 01/20/17 75.0 19.90 21.70
TXN 170120P00080000 P 01/20/17 80.0 24.40 26.65
TXN 170120P00085000 P 01/20/17 85.0 29.05 32.05

OPRA data is delayed 15 minutes.