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 (2017-03-31)Premium Content

Texas Instruments Incorporated (TXN)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 170505C00048000 C 05/05/17 48.0 28.85 33.45
TXN 170505C00049000 C 05/05/17 49.0 28.15 32.45
TXN 170505C00050000 C 05/05/17 50.0 27.45 31.60
TXN 170505C00055000 C 05/05/17 55.0 22.70 26.60
TXN 170505C00060000 C 05/05/17 60.0 17.25 21.55
TXN 170505C00065000 C 05/05/17 65.0 13.20 16.15
TXN 170505C00067500 C 05/05/17 67.5 10.65 13.40
TXN 170505C00068000 C 05/05/17 68.0 10.05 13.20
TXN 170505C00068500 C 05/05/17 68.5 9.90 12.40
TXN 170505C00069000 C 05/05/17 69.0 9.45 12.50
TXN 170505C00069500 C 05/05/17 69.5 9.05 11.75
TXN 170505C00070000 C 05/05/17 70.0 8.30 11.50
TXN 170505C00070500 C 05/05/17 70.5 7.85 11.00
TXN 170505C00071000 C 05/05/17 71.0 7.40 10.10
TXN 170505C00071500 C 05/05/17 71.5 6.85 9.55
TXN 170505C00072000 C 05/05/17 72.0 6.40 9.20
TXN 170505C00072500 C 05/05/17 72.5 5.90 8.55
TXN 170505C00073000 C 05/05/17 73.0 5.60 8.10
TXN 170505C00073500 C 05/05/17 73.5 5.30 6.05
TXN 170505C00074000 C 05/05/17 74.0 4.65 7.05
TXN 170505C00074500 C 05/05/17 74.5 3.90 5.60
TXN 170505C00075000 C 05/05/17 75.0 3.55 6.15
TXN 170505C00075500 C 05/05/17 75.5 2.88 5.50
TXN 170505C00076000 C 05/05/17 76.0 2.66 5.10
TXN 170505C00076500 C 05/05/17 76.5 2.16 3.50
TXN 170505C00077000 C 05/05/17 77.0 1.73 4.00
TXN 170505C00077500 C 05/05/17 77.5 1.57 2.22
TXN 170505C00078000 C 05/05/17 78.0 1.27 1.60
TXN 170505C00078500 C 05/05/17 78.5 0.99 1.12
TXN 170505C00079000 C 05/05/17 79.0 0.66 0.78
TXN 170505C00079500 C 05/05/17 79.5 0.41 0.51
TXN 170505C00080000 C 05/05/17 80.0 0.23 0.32
TXN 170505C00081000 C 05/05/17 81.0 0.04 0.12
TXN 170505C00082000 C 05/05/17 82.0 0.00 0.04
TXN 170505C00083000 C 05/05/17 83.0 0.00 0.03
TXN 170505C00084000 C 05/05/17 84.0 0.00 0.01
TXN 170505C00085000 C 05/05/17 85.0 0.00 0.05
TXN 170505C00086000 C 05/05/17 86.0 0.00 0.02
TXN 170505C00087000 C 05/05/17 87.0 0.00 0.22
TXN 170505C00088000 C 05/05/17 88.0 0.00 0.49
TXN 170505C00089000 C 05/05/17 89.0 0.00 0.42
TXN 170505C00090000 C 05/05/17 90.0 0.00 0.47
TXN 170505C00091000 C 05/05/17 91.0 0.00 0.49
TXN 170505C00092000 C 05/05/17 92.0 0.00 0.48
TXN 170505C00093000 C 05/05/17 93.0 0.00 0.49
TXN 170505C00094000 C 05/05/17 94.0 0.00 0.48
TXN 170505C00095000 C 05/05/17 95.0 0.00 0.45
TXN 170505C00100000 C 05/05/17 100.0 0.00 0.46
TXN 170505C00105000 C 05/05/17 105.0 0.00 0.45
TXN 170505C00110000 C 05/05/17 110.0 0.00 0.49
TXN 170505C00115000 C 05/05/17 115.0 0.00 0.44
TXN 170505C00120000 C 05/05/17 120.0 0.00 0.43
TXN 170505P00048000 P 05/05/17 48.0 0.00 0.40
TXN 170505P00049000 P 05/05/17 49.0 0.00 0.46
TXN 170505P00050000 P 05/05/17 50.0 0.00 0.49
TXN 170505P00055000 P 05/05/17 55.0 0.00 0.47
TXN 170505P00060000 P 05/05/17 60.0 0.00 0.47
TXN 170505P00065000 P 05/05/17 65.0 0.00 0.48
TXN 170505P00067500 P 05/05/17 67.5 0.00 0.49
TXN 170505P00068000 P 05/05/17 68.0 0.00 0.48
TXN 170505P00068500 P 05/05/17 68.5 0.00 0.49
TXN 170505P00069000 P 05/05/17 69.0 0.00 0.40
TXN 170505P00069500 P 05/05/17 69.5 0.00 0.49
TXN 170505P00070000 P 05/05/17 70.0 0.00 0.08
TXN 170505P00070500 P 05/05/17 70.5 0.00 0.49
TXN 170505P00071000 P 05/05/17 71.0 0.00 0.47
TXN 170505P00071500 P 05/05/17 71.5 0.00 0.40
TXN 170505P00072000 P 05/05/17 72.0 0.00 0.47
TXN 170505P00072500 P 05/05/17 72.5 0.00 0.26
TXN 170505P00073000 P 05/05/17 73.0 0.00 0.43
TXN 170505P00073500 P 05/05/17 73.5 0.00 0.41
TXN 170505P00074000 P 05/05/17 74.0 0.00 0.42
TXN 170505P00074500 P 05/05/17 74.5 0.00 0.35
TXN 170505P00075000 P 05/05/17 75.0 0.00 0.23
TXN 170505P00075500 P 05/05/17 75.5 0.00 0.29
TXN 170505P00076000 P 05/05/17 76.0 0.00 0.10
TXN 170505P00076500 P 05/05/17 76.5 0.04 0.08
TXN 170505P00077000 P 05/05/17 77.0 0.03 0.13
TXN 170505P00077500 P 05/05/17 77.5 0.10 0.21
TXN 170505P00078000 P 05/05/17 78.0 0.19 0.25
TXN 170505P00078500 P 05/05/17 78.5 0.26 0.39
TXN 170505P00079000 P 05/05/17 79.0 0.46 0.56
TXN 170505P00079500 P 05/05/17 79.5 0.71 0.81
TXN 170505P00080000 P 05/05/17 80.0 1.04 1.13
TXN 170505P00081000 P 05/05/17 81.0 1.75 2.23
TXN 170505P00082000 P 05/05/17 82.0 2.59 3.25
TXN 170505P00083000 P 05/05/17 83.0 2.11 4.50
TXN 170505P00084000 P 05/05/17 84.0 3.50 6.35
TXN 170505P00085000 P 05/05/17 85.0 4.80 6.65
TXN 170505P00086000 P 05/05/17 86.0 5.60 8.90
TXN 170505P00087000 P 05/05/17 87.0 6.55 9.65
TXN 170505P00088000 P 05/05/17 88.0 7.40 10.65
TXN 170505P00089000 P 05/05/17 89.0 8.45 11.20
TXN 170505P00090000 P 05/05/17 90.0 9.35 12.10
TXN 170505P00091000 P 05/05/17 91.0 10.35 13.20
TXN 170505P00092000 P 05/05/17 92.0 11.05 14.90
TXN 170505P00093000 P 05/05/17 93.0 13.05 15.55
TXN 170505P00094000 P 05/05/17 94.0 13.20 16.40
TXN 170505P00095000 P 05/05/17 95.0 14.05 17.50
TXN 170505P00100000 P 05/05/17 100.0 18.95 22.55
TXN 170505P00105000 P 05/05/17 105.0 23.50 27.80
TXN 170505P00110000 P 05/05/17 110.0 28.50 32.90
TXN 170505P00115000 P 05/05/17 115.0 33.50 38.20
TXN 170505P00120000 P 05/05/17 120.0 38.50 43.10
TXN 170512C00065000 C 05/12/17 65.0 12.35 16.35
TXN 170512C00067000 C 05/12/17 67.0 10.40 14.30
TXN 170512C00067500 C 05/12/17 67.5 9.85 13.60
TXN 170512C00068000 C 05/12/17 68.0 9.35 13.30
TXN 170512C00068500 C 05/12/17 68.5 9.05 13.05
TXN 170512C00069000 C 05/12/17 69.0 8.50 12.00
TXN 170512C00069500 C 05/12/17 69.5 8.20 11.90
TXN 170512C00070000 C 05/12/17 70.0 8.15 11.00
TXN 170512C00070500 C 05/12/17 70.5 7.40 10.35
TXN 170512C00071000 C 05/12/17 71.0 7.05 10.35
TXN 170512C00071500 C 05/12/17 71.5 6.25 9.65
TXN 170512C00072000 C 05/12/17 72.0 6.25 9.15
TXN 170512C00072500 C 05/12/17 72.5 5.80 8.70
TXN 170512C00073000 C 05/12/17 73.0 5.25 7.90
TXN 170512C00073500 C 05/12/17 73.5 4.45 7.80
TXN 170512C00074000 C 05/12/17 74.0 4.40 7.30
TXN 170512C00074500 C 05/12/17 74.5 3.55 6.85
TXN 170512C00075000 C 05/12/17 75.0 2.95 6.25
TXN 170512C00075500 C 05/12/17 75.5 2.22 5.55
TXN 170512C00076000 C 05/12/17 76.0 2.68 3.70
TXN 170512C00076500 C 05/12/17 76.5 2.47 3.10
TXN 170512C00077000 C 05/12/17 77.0 2.37 2.65
TXN 170512C00077500 C 05/12/17 77.5 1.98 2.18
TXN 170512C00078000 C 05/12/17 78.0 1.64 1.79
TXN 170512C00078500 C 05/12/17 78.5 1.30 1.43
TXN 170512C00079000 C 05/12/17 79.0 0.99 1.12
TXN 170512C00079500 C 05/12/17 79.5 0.73 0.84
TXN 170512C00080000 C 05/12/17 80.0 0.54 0.62
TXN 170512C00080500 C 05/12/17 80.5 0.35 0.44
TXN 170512C00081000 C 05/12/17 81.0 0.22 0.31
TXN 170512C00081500 C 05/12/17 81.5 0.11 0.21
TXN 170512C00082000 C 05/12/17 82.0 0.06 0.16
TXN 170512C00082500 C 05/12/17 82.5 0.01 0.12
TXN 170512C00083000 C 05/12/17 83.0 0.00 0.09
TXN 170512C00083500 C 05/12/17 83.5 0.00 0.06
TXN 170512C00084000 C 05/12/17 84.0 0.01 0.08
TXN 170512C00084500 C 05/12/17 84.5 0.00 0.12
TXN 170512C00085000 C 05/12/17 85.0 0.00 0.04
TXN 170512C00086000 C 05/12/17 86.0 0.00 0.04
TXN 170512C00087000 C 05/12/17 87.0 0.00 0.49
TXN 170512C00088000 C 05/12/17 88.0 0.00 0.49
TXN 170512C00089000 C 05/12/17 89.0 0.00 0.47
TXN 170512C00090000 C 05/12/17 90.0 0.00 0.46
TXN 170512C00091000 C 05/12/17 91.0 0.00 0.48
TXN 170512C00092000 C 05/12/17 92.0 0.00 0.49
TXN 170512C00093000 C 05/12/17 93.0 0.00 0.48
TXN 170512C00094000 C 05/12/17 94.0 0.00 0.49
TXN 170512P00065000 P 05/12/17 65.0 0.00 0.41
TXN 170512P00067000 P 05/12/17 67.0 0.00 0.47
TXN 170512P00067500 P 05/12/17 67.5 0.00 0.49
TXN 170512P00068000 P 05/12/17 68.0 0.00 0.49
TXN 170512P00068500 P 05/12/17 68.5 0.00 0.50
TXN 170512P00069000 P 05/12/17 69.0 0.00 0.49
TXN 170512P00069500 P 05/12/17 69.5 0.00 0.48
TXN 170512P00070000 P 05/12/17 70.0 0.00 0.49
TXN 170512P00070500 P 05/12/17 70.5 0.00 0.47
TXN 170512P00071000 P 05/12/17 71.0 0.00 0.42
TXN 170512P00071500 P 05/12/17 71.5 0.00 0.39
TXN 170512P00072000 P 05/12/17 72.0 0.00 0.43
TXN 170512P00072500 P 05/12/17 72.5 0.00 0.27
TXN 170512P00073000 P 05/12/17 73.0 0.00 0.40
TXN 170512P00073500 P 05/12/17 73.5 0.00 0.39
TXN 170512P00074000 P 05/12/17 74.0 0.00 0.15
TXN 170512P00074500 P 05/12/17 74.5 0.00 0.09
TXN 170512P00075000 P 05/12/17 75.0 0.03 0.12
TXN 170512P00075500 P 05/12/17 75.5 0.06 0.14
TXN 170512P00076000 P 05/12/17 76.0 0.10 0.19
TXN 170512P00076500 P 05/12/17 76.5 0.11 0.23
TXN 170512P00077000 P 05/12/17 77.0 0.17 0.35
TXN 170512P00077500 P 05/12/17 77.5 0.32 0.39
TXN 170512P00078000 P 05/12/17 78.0 0.35 0.52
TXN 170512P00078500 P 05/12/17 78.5 0.58 0.70
TXN 170512P00079000 P 05/12/17 79.0 0.78 0.88
TXN 170512P00079500 P 05/12/17 79.5 1.01 1.12
TXN 170512P00080000 P 05/12/17 80.0 1.12 1.42
TXN 170512P00080500 P 05/12/17 80.5 1.64 1.73
TXN 170512P00081000 P 05/12/17 81.0 0.66 2.26
TXN 170512P00081500 P 05/12/17 81.5 2.27 2.81
TXN 170512P00082000 P 05/12/17 82.0 1.61 3.95
TXN 170512P00082500 P 05/12/17 82.5 2.41 4.40
TXN 170512P00083000 P 05/12/17 83.0 2.71 4.90
TXN 170512P00083500 P 05/12/17 83.5 2.72 5.75
TXN 170512P00084000 P 05/12/17 84.0 2.98 6.15
TXN 170512P00084500 P 05/12/17 84.5 3.95 6.45
TXN 170512P00085000 P 05/12/17 85.0 4.05 7.50
TXN 170512P00086000 P 05/12/17 86.0 5.15 8.50
TXN 170512P00087000 P 05/12/17 87.0 6.10 9.70
TXN 170512P00088000 P 05/12/17 88.0 7.15 10.85
TXN 170512P00089000 P 05/12/17 89.0 8.00 11.45
TXN 170512P00090000 P 05/12/17 90.0 9.05 12.80
TXN 170512P00091000 P 05/12/17 91.0 10.20 13.95
TXN 170512P00092000 P 05/12/17 92.0 11.25 14.95
TXN 170512P00093000 P 05/12/17 93.0 11.95 15.85
TXN 170512P00094000 P 05/12/17 94.0 13.05 16.95
TXN 170519C00048000 C 05/19/17 48.0 29.25 33.60
TXN 170519C00049000 C 05/19/17 49.0 28.25 32.00
TXN 170519C00050000 C 05/19/17 50.0 27.25 31.05
TXN 170519C00055000 C 05/19/17 55.0 22.75 26.05
TXN 170519C00060000 C 05/19/17 60.0 18.40 21.15
TXN 170519C00065000 C 05/19/17 65.0 13.55 15.50
TXN 170519C00067000 C 05/19/17 67.0 11.60 13.20
TXN 170519C00067500 C 05/19/17 67.5 11.05 13.15
TXN 170519C00068000 C 05/19/17 68.0 10.70 12.15
TXN 170519C00068500 C 05/19/17 68.5 10.00 11.75
TXN 170519C00069000 C 05/19/17 69.0 9.60 11.05
TXN 170519C00069500 C 05/19/17 69.5 9.10 11.45
TXN 170519C00070000 C 05/19/17 70.0 8.60 11.15
TXN 170519C00070500 C 05/19/17 70.5 8.15 10.20
TXN 170519C00071000 C 05/19/17 71.0 7.50 9.55
TXN 170519C00071500 C 05/19/17 71.5 7.15 8.50
TXN 170519C00072000 C 05/19/17 72.0 6.60 8.65
TXN 170519C00072500 C 05/19/17 72.5 6.20 8.05
TXN 170519C00073000 C 05/19/17 73.0 5.65 7.65
TXN 170519C00073500 C 05/19/17 73.5 5.35 7.20
TXN 170519C00074000 C 05/19/17 74.0 4.70 6.70
TXN 170519C00074500 C 05/19/17 74.5 4.35 6.25
TXN 170519C00075000 C 05/19/17 75.0 3.80 5.30
TXN 170519C00075500 C 05/19/17 75.5 3.45 5.10
TXN 170519C00076000 C 05/19/17 76.0 3.25 3.70
TXN 170519C00076500 C 05/19/17 76.5 3.00 3.15
TXN 170519C00077000 C 05/19/17 77.0 2.58 2.74
TXN 170519C00077500 C 05/19/17 77.5 2.20 2.36
TXN 170519C00078000 C 05/19/17 78.0 1.86 1.97
TXN 170519C00078500 C 05/19/17 78.5 1.51 1.64
TXN 170519C00079000 C 05/19/17 79.0 1.21 1.34
TXN 170519C00079500 C 05/19/17 79.5 0.96 1.07
TXN 170519C00080000 C 05/19/17 80.0 0.75 0.83
TXN 170519C00080500 C 05/19/17 80.5 0.56 0.63
TXN 170519C00081000 C 05/19/17 81.0 0.41 0.48
TXN 170519C00081500 C 05/19/17 81.5 0.30 0.37
TXN 170519C00082000 C 05/19/17 82.0 0.19 0.26
TXN 170519C00082500 C 05/19/17 82.5 0.14 0.19
TXN 170519C00083000 C 05/19/17 83.0 0.09 0.13
TXN 170519C00083500 C 05/19/17 83.5 0.06 0.10
TXN 170519C00084000 C 05/19/17 84.0 0.04 0.07
TXN 170519C00084500 C 05/19/17 84.5 0.02 0.07
TXN 170519C00085000 C 05/19/17 85.0 0.01 0.05
TXN 170519C00086000 C 05/19/17 86.0 0.00 0.03
TXN 170519C00087000 C 05/19/17 87.0 0.00 0.03
TXN 170519C00087500 C 05/19/17 87.5 0.00 0.03
TXN 170519C00088000 C 05/19/17 88.0 0.00 0.03
TXN 170519C00089000 C 05/19/17 89.0 0.00 0.03
TXN 170519C00090000 C 05/19/17 90.0 0.00 0.03
TXN 170519C00091000 C 05/19/17 91.0 0.00 0.03
TXN 170519C00092000 C 05/19/17 92.0 0.00 0.03
TXN 170519C00093000 C 05/19/17 93.0 0.00 0.02
TXN 170519C00094000 C 05/19/17 94.0 0.00 0.02
TXN 170519C00095000 C 05/19/17 95.0 0.00 0.02
TXN 170519C00100000 C 05/19/17 100.0 0.00 0.03
TXN 170519C00105000 C 05/19/17 105.0 0.00 0.03
TXN 170519C00110000 C 05/19/17 110.0 0.00 0.02
TXN 170519P00048000 P 05/19/17 48.0 0.00 0.02
TXN 170519P00049000 P 05/19/17 49.0 0.00 0.02
TXN 170519P00050000 P 05/19/17 50.0 0.00 0.02
TXN 170519P00055000 P 05/19/17 55.0 0.00 0.01
TXN 170519P00060000 P 05/19/17 60.0 0.00 0.03
TXN 170519P00065000 P 05/19/17 65.0 0.00 0.03
TXN 170519P00067000 P 05/19/17 67.0 0.00 0.06
TXN 170519P00067500 P 05/19/17 67.5 0.00 0.04
TXN 170519P00068000 P 05/19/17 68.0 0.00 0.05
TXN 170519P00068500 P 05/19/17 68.5 0.00 0.05
TXN 170519P00069000 P 05/19/17 69.0 0.00 0.05
TXN 170519P00069500 P 05/19/17 69.5 0.00 0.05
TXN 170519P00070000 P 05/19/17 70.0 0.02 0.04
TXN 170519P00070500 P 05/19/17 70.5 0.00 0.05
TXN 170519P00071000 P 05/19/17 71.0 0.00 0.06
TXN 170519P00071500 P 05/19/17 71.5 0.02 0.09
TXN 170519P00072000 P 05/19/17 72.0 0.03 0.06
TXN 170519P00072500 P 05/19/17 72.5 0.04 0.11
TXN 170519P00073000 P 05/19/17 73.0 0.05 0.12
TXN 170519P00073500 P 05/19/17 73.5 0.06 0.11
TXN 170519P00074000 P 05/19/17 74.0 0.08 0.13
TXN 170519P00074500 P 05/19/17 74.5 0.11 0.16
TXN 170519P00075000 P 05/19/17 75.0 0.16 0.19
TXN 170519P00075500 P 05/19/17 75.5 0.19 0.22
TXN 170519P00076000 P 05/19/17 76.0 0.25 0.28
TXN 170519P00076500 P 05/19/17 76.5 0.30 0.35
TXN 170519P00077000 P 05/19/17 77.0 0.40 0.46
TXN 170519P00077500 P 05/19/17 77.5 0.52 0.55
TXN 170519P00078000 P 05/19/17 78.0 0.65 0.75
TXN 170519P00078500 P 05/19/17 78.5 0.81 0.87
TXN 170519P00079000 P 05/19/17 79.0 1.00 1.07
TXN 170519P00079500 P 05/19/17 79.5 1.22 1.37
TXN 170519P00080000 P 05/19/17 80.0 1.47 1.62
TXN 170519P00080500 P 05/19/17 80.5 1.78 1.89
TXN 170519P00081000 P 05/19/17 81.0 2.11 2.32
TXN 170519P00081500 P 05/19/17 81.5 2.46 2.66
TXN 170519P00082000 P 05/19/17 82.0 2.87 3.70
TXN 170519P00082500 P 05/19/17 82.5 3.15 4.10
TXN 170519P00083000 P 05/19/17 83.0 3.55 4.45
TXN 170519P00083500 P 05/19/17 83.5 2.94 5.00
TXN 170519P00084000 P 05/19/17 84.0 3.90 5.55
TXN 170519P00084500 P 05/19/17 84.5 3.75 5.95
TXN 170519P00085000 P 05/19/17 85.0 4.75 6.50
TXN 170519P00086000 P 05/19/17 86.0 5.40 7.45
TXN 170519P00087000 P 05/19/17 87.0 6.45 8.50
TXN 170519P00087500 P 05/19/17 87.5 7.05 8.95
TXN 170519P00088000 P 05/19/17 88.0 7.45 9.55
TXN 170519P00089000 P 05/19/17 89.0 8.55 10.40
TXN 170519P00090000 P 05/19/17 90.0 10.15 11.40
TXN 170519P00091000 P 05/19/17 91.0 10.60 12.35
TXN 170519P00092000 P 05/19/17 92.0 11.60 13.55
TXN 170519P00093000 P 05/19/17 93.0 12.70 14.35
TXN 170519P00094000 P 05/19/17 94.0 13.05 15.50
TXN 170519P00095000 P 05/19/17 95.0 14.55 16.65
TXN 170519P00100000 P 05/19/17 100.0 19.10 21.65
TXN 170519P00105000 P 05/19/17 105.0 24.15 26.65
TXN 170519P00110000 P 05/19/17 110.0 29.60 31.55
TXN 170526C00049000 C 05/26/17 49.0 28.00 32.40
TXN 170526C00050000 C 05/26/17 50.0 26.95 31.20
TXN 170526C00055000 C 05/26/17 55.0 22.00 26.35
TXN 170526C00060000 C 05/26/17 60.0 17.55 20.95
TXN 170526C00065000 C 05/26/17 65.0 12.45 16.05
TXN 170526C00069000 C 05/26/17 69.0 8.85 12.10
TXN 170526C00069500 C 05/26/17 69.5 8.55 11.50
TXN 170526C00070000 C 05/26/17 70.0 7.50 11.10
TXN 170526C00070500 C 05/26/17 70.5 7.40 10.50
TXN 170526C00071000 C 05/26/17 71.0 7.30 10.10
TXN 170526C00071500 C 05/26/17 71.5 6.15 9.75
TXN 170526C00072000 C 05/26/17 72.0 6.00 9.10
TXN 170526C00072500 C 05/26/17 72.5 5.50 8.65
TXN 170526C00073000 C 05/26/17 73.0 4.95 8.20
TXN 170526C00073500 C 05/26/17 73.5 4.80 7.85
TXN 170526C00074000 C 05/26/17 74.0 4.50 7.30
TXN 170526C00074500 C 05/26/17 74.5 4.15 6.90
TXN 170526C00075000 C 05/26/17 75.0 4.15 5.20
TXN 170526C00075500 C 05/26/17 75.5 3.10 5.55
TXN 170526C00076000 C 05/26/17 76.0 3.00 5.15
TXN 170526C00076500 C 05/26/17 76.5 2.81 3.40
TXN 170526C00077000 C 05/26/17 77.0 2.66 3.05
TXN 170526C00077500 C 05/26/17 77.5 2.27 2.66
TXN 170526C00078000 C 05/26/17 78.0 1.98 2.27
TXN 170526C00078500 C 05/26/17 78.5 1.55 1.96
TXN 170526C00079000 C 05/26/17 79.0 1.26 1.61
TXN 170526C00079500 C 05/26/17 79.5 1.17 1.40
TXN 170526C00080000 C 05/26/17 80.0 0.92 1.07
TXN 170526C00080500 C 05/26/17 80.5 0.73 0.93
TXN 170526C00081000 C 05/26/17 81.0 0.56 0.73
TXN 170526C00081500 C 05/26/17 81.5 0.43 0.61
TXN 170526C00082000 C 05/26/17 82.0 0.32 0.49
TXN 170526C00083000 C 05/26/17 83.0 0.11 0.32
TXN 170526C00084000 C 05/26/17 84.0 0.07 0.24
TXN 170526C00085000 C 05/26/17 85.0 0.00 0.31
TXN 170526C00086000 C 05/26/17 86.0 0.00 0.21
TXN 170526C00087000 C 05/26/17 87.0 0.00 0.22
TXN 170526C00088000 C 05/26/17 88.0 0.00 0.41
TXN 170526C00089000 C 05/26/17 89.0 0.00 0.66
TXN 170526C00090000 C 05/26/17 90.0 0.00 0.96
TXN 170526C00091000 C 05/26/17 91.0 0.00 1.97
TXN 170526C00092000 C 05/26/17 92.0 0.00 1.97
TXN 170526C00095000 C 05/26/17 95.0 0.00 0.92
TXN 170526C00100000 C 05/26/17 100.0 0.00 1.14
TXN 170526C00105000 C 05/26/17 105.0 0.00 0.47
TXN 170526C00110000 C 05/26/17 110.0 0.00 0.93
TXN 170526P00049000 P 05/26/17 49.0 0.00 1.96
TXN 170526P00050000 P 05/26/17 50.0 0.00 0.43
TXN 170526P00055000 P 05/26/17 55.0 0.00 1.04
TXN 170526P00060000 P 05/26/17 60.0 0.00 1.99
TXN 170526P00065000 P 05/26/17 65.0 0.00 1.52
TXN 170526P00069000 P 05/26/17 69.0 0.00 0.43
TXN 170526P00069500 P 05/26/17 69.5 0.00 0.38
TXN 170526P00070000 P 05/26/17 70.0 0.00 0.24
TXN 170526P00070500 P 05/26/17 70.5 0.00 0.39
TXN 170526P00071000 P 05/26/17 71.0 0.00 0.41
TXN 170526P00071500 P 05/26/17 71.5 0.05 0.35
TXN 170526P00072000 P 05/26/17 72.0 0.04 0.38
TXN 170526P00072500 P 05/26/17 72.5 0.07 0.31
TXN 170526P00073000 P 05/26/17 73.0 0.06 0.37
TXN 170526P00073500 P 05/26/17 73.5 0.08 0.49
TXN 170526P00074000 P 05/26/17 74.0 0.13 0.53
TXN 170526P00074500 P 05/26/17 74.5 0.17 0.36
TXN 170526P00075000 P 05/26/17 75.0 0.13 0.52
TXN 170526P00075500 P 05/26/17 75.5 0.24 0.50
TXN 170526P00076000 P 05/26/17 76.0 0.35 0.49
TXN 170526P00076500 P 05/26/17 76.5 0.43 0.66
TXN 170526P00077000 P 05/26/17 77.0 0.51 0.73
TXN 170526P00077500 P 05/26/17 77.5 0.64 0.85
TXN 170526P00078000 P 05/26/17 78.0 0.78 0.99
TXN 170526P00078500 P 05/26/17 78.5 0.95 1.17
TXN 170526P00079000 P 05/26/17 79.0 1.16 1.37
TXN 170526P00079500 P 05/26/17 79.5 1.27 1.68
TXN 170526P00080000 P 05/26/17 80.0 1.58 1.94
TXN 170526P00080500 P 05/26/17 80.5 1.92 2.26
TXN 170526P00081000 P 05/26/17 81.0 2.14 2.58
TXN 170526P00081500 P 05/26/17 81.5 2.55 2.92
TXN 170526P00082000 P 05/26/17 82.0 2.80 3.95
TXN 170526P00083000 P 05/26/17 83.0 2.97 4.90
TXN 170526P00084000 P 05/26/17 84.0 3.30 6.05
TXN 170526P00085000 P 05/26/17 85.0 4.45 7.00
TXN 170526P00086000 P 05/26/17 86.0 5.30 8.15
TXN 170526P00087000 P 05/26/17 87.0 6.00 9.10
TXN 170526P00088000 P 05/26/17 88.0 6.95 10.35
TXN 170526P00089000 P 05/26/17 89.0 8.15 10.85
TXN 170526P00090000 P 05/26/17 90.0 9.10 12.05
TXN 170526P00091000 P 05/26/17 91.0 10.20 13.15
TXN 170526P00092000 P 05/26/17 92.0 11.10 14.10
TXN 170526P00095000 P 05/26/17 95.0 14.05 17.80
TXN 170526P00100000 P 05/26/17 100.0 19.15 22.10
TXN 170526P00105000 P 05/26/17 105.0 23.95 27.30
TXN 170526P00110000 P 05/26/17 110.0 28.95 32.15
TXN 170602C00048000 C 06/02/17 48.0 29.00 33.10
TXN 170602C00049000 C 06/02/17 49.0 27.90 32.10
TXN 170602C00050000 C 06/02/17 50.0 26.95 31.10
TXN 170602C00055000 C 06/02/17 55.0 22.45 25.95
TXN 170602C00060000 C 06/02/17 60.0 17.80 20.75
TXN 170602C00065000 C 06/02/17 65.0 12.60 15.90
TXN 170602C00067500 C 06/02/17 67.5 10.45 13.35
TXN 170602C00068000 C 06/02/17 68.0 9.65 13.00
TXN 170602C00068500 C 06/02/17 68.5 9.80 12.10
TXN 170602C00069000 C 06/02/17 69.0 9.30 12.00
TXN 170602C00069500 C 06/02/17 69.5 9.10 11.50
TXN 170602C00070000 C 06/02/17 70.0 8.55 11.10
TXN 170602C00070500 C 06/02/17 70.5 7.80 10.40
TXN 170602C00071000 C 06/02/17 71.0 7.30 10.00
TXN 170602C00071500 C 06/02/17 71.5 6.60 9.70
TXN 170602C00072000 C 06/02/17 72.0 6.40 9.10
TXN 170602C00072500 C 06/02/17 72.5 5.85 8.35
TXN 170602C00073000 C 06/02/17 73.0 5.45 8.05
TXN 170602C00073500 C 06/02/17 73.5 5.05 7.50
TXN 170602C00074000 C 06/02/17 74.0 4.60 7.20
TXN 170602C00074500 C 06/02/17 74.5 4.25 6.75
TXN 170602C00075000 C 06/02/17 75.0 3.75 4.85
TXN 170602C00075500 C 06/02/17 75.5 3.50 5.95
TXN 170602C00076000 C 06/02/17 76.0 3.25 4.05
TXN 170602C00076500 C 06/02/17 76.5 3.05 3.55
TXN 170602C00077000 C 06/02/17 77.0 2.81 3.15
TXN 170602C00077500 C 06/02/17 77.5 2.43 2.74
TXN 170602C00078000 C 06/02/17 78.0 2.10 2.37
TXN 170602C00078500 C 06/02/17 78.5 1.70 2.04
TXN 170602C00079000 C 06/02/17 79.0 1.44 1.89
TXN 170602C00079500 C 06/02/17 79.5 1.27 1.55
TXN 170602C00080000 C 06/02/17 80.0 0.97 1.25
TXN 170602C00080500 C 06/02/17 80.5 0.79 1.05
TXN 170602C00081000 C 06/02/17 81.0 0.69 0.89
TXN 170602C00081500 C 06/02/17 81.5 0.48 0.73
TXN 170602C00082000 C 06/02/17 82.0 0.41 0.55
TXN 170602C00082500 C 06/02/17 82.5 0.31 0.46
TXN 170602C00083000 C 06/02/17 83.0 0.13 0.36
TXN 170602C00083500 C 06/02/17 83.5 0.04 0.30
TXN 170602C00084000 C 06/02/17 84.0 0.04 0.31
TXN 170602C00084500 C 06/02/17 84.5 0.06 0.33
TXN 170602C00085000 C 06/02/17 85.0 0.00 0.20
TXN 170602C00086000 C 06/02/17 86.0 0.00 0.30
TXN 170602C00087000 C 06/02/17 87.0 0.00 0.24
TXN 170602C00088000 C 06/02/17 88.0 0.00 0.41
TXN 170602C00089000 C 06/02/17 89.0 0.00 0.42
TXN 170602C00090000 C 06/02/17 90.0 0.00 0.41
TXN 170602C00091000 C 06/02/17 91.0 0.00 0.41
TXN 170602C00092000 C 06/02/17 92.0 0.00 0.41
TXN 170602C00095000 C 06/02/17 95.0 0.00 0.41
TXN 170602C00100000 C 06/02/17 100.0 0.00 0.42
TXN 170602C00105000 C 06/02/17 105.0 0.00 0.41
TXN 170602P00048000 P 06/02/17 48.0 0.00 0.43
TXN 170602P00049000 P 06/02/17 49.0 0.00 0.85
TXN 170602P00050000 P 06/02/17 50.0 0.00 0.43
TXN 170602P00055000 P 06/02/17 55.0 0.00 0.86
TXN 170602P00060000 P 06/02/17 60.0 0.00 1.28
TXN 170602P00065000 P 06/02/17 65.0 0.00 0.84
TXN 170602P00067500 P 06/02/17 67.5 0.00 0.41
TXN 170602P00068000 P 06/02/17 68.0 0.00 0.40
TXN 170602P00068500 P 06/02/17 68.5 0.00 0.41
TXN 170602P00069000 P 06/02/17 69.0 0.00 0.41
TXN 170602P00069500 P 06/02/17 69.5 0.01 0.38
TXN 170602P00070000 P 06/02/17 70.0 0.04 0.26
TXN 170602P00070500 P 06/02/17 70.5 0.07 0.39
TXN 170602P00071000 P 06/02/17 71.0 0.08 0.30
TXN 170602P00071500 P 06/02/17 71.5 0.06 0.23
TXN 170602P00072000 P 06/02/17 72.0 0.09 0.25
TXN 170602P00072500 P 06/02/17 72.5 0.06 0.46
TXN 170602P00073000 P 06/02/17 73.0 0.11 0.31
TXN 170602P00073500 P 06/02/17 73.5 0.07 0.49
TXN 170602P00074000 P 06/02/17 74.0 0.09 0.43
TXN 170602P00074500 P 06/02/17 74.5 0.21 0.57
TXN 170602P00075000 P 06/02/17 75.0 0.15 0.58
TXN 170602P00075500 P 06/02/17 75.5 0.32 0.53
TXN 170602P00076000 P 06/02/17 76.0 0.41 0.60
TXN 170602P00076500 P 06/02/17 76.5 0.52 0.70
TXN 170602P00077000 P 06/02/17 77.0 0.55 0.83
TXN 170602P00077500 P 06/02/17 77.5 0.70 0.96
TXN 170602P00078000 P 06/02/17 78.0 0.90 1.10
TXN 170602P00078500 P 06/02/17 78.5 1.08 1.29
TXN 170602P00079000 P 06/02/17 79.0 1.24 1.49
TXN 170602P00079500 P 06/02/17 79.5 1.47 1.81
TXN 170602P00080000 P 06/02/17 80.0 1.72 1.99
TXN 170602P00080500 P 06/02/17 80.5 2.05 2.42
TXN 170602P00081000 P 06/02/17 81.0 2.27 2.73
TXN 170602P00081500 P 06/02/17 81.5 2.64 3.10
TXN 170602P00082000 P 06/02/17 82.0 2.66 3.45
TXN 170602P00082500 P 06/02/17 82.5 3.05 4.40
TXN 170602P00083000 P 06/02/17 83.0 2.72 5.05
TXN 170602P00083500 P 06/02/17 83.5 2.70 5.60
TXN 170602P00084000 P 06/02/17 84.0 4.10 5.90
TXN 170602P00084500 P 06/02/17 84.5 4.35 6.45
TXN 170602P00085000 P 06/02/17 85.0 4.60 7.00
TXN 170602P00086000 P 06/02/17 86.0 5.20 8.00
TXN 170602P00087000 P 06/02/17 87.0 6.15 8.90
TXN 170602P00088000 P 06/02/17 88.0 7.00 9.85
TXN 170602P00089000 P 06/02/17 89.0 8.25 11.00
TXN 170602P00090000 P 06/02/17 90.0 9.05 12.70
TXN 170602P00091000 P 06/02/17 91.0 10.20 13.40
TXN 170602P00092000 P 06/02/17 92.0 11.10 14.85
TXN 170602P00095000 P 06/02/17 95.0 14.10 17.55
TXN 170602P00100000 P 06/02/17 100.0 19.00 22.95
TXN 170602P00105000 P 06/02/17 105.0 23.95 27.80
TXN 170609C00049000 C 06/09/17 49.0 28.05 32.40
TXN 170609C00050000 C 06/09/17 50.0 27.05 31.40
TXN 170609C00055000 C 06/09/17 55.0 22.50 25.95
TXN 170609C00060000 C 06/09/17 60.0 18.10 21.05
TXN 170609C00065000 C 06/09/17 65.0 13.30 15.95
TXN 170609C00067000 C 06/09/17 67.0 11.30 13.65
TXN 170609C00067500 C 06/09/17 67.5 10.95 13.70
TXN 170609C00068000 C 06/09/17 68.0 10.50 13.30
TXN 170609C00068500 C 06/09/17 68.5 9.90 12.60
TXN 170609C00069000 C 06/09/17 69.0 9.35 12.25
TXN 170609C00069500 C 06/09/17 69.5 8.80 11.70
TXN 170609C00070000 C 06/09/17 70.0 8.50 10.80
TXN 170609C00070500 C 06/09/17 70.5 7.95 10.50
TXN 170609C00071000 C 06/09/17 71.0 7.55 10.35
TXN 170609C00071500 C 06/09/17 71.5 7.10 9.50
TXN 170609C00072000 C 06/09/17 72.0 6.75 9.05
TXN 170609C00072500 C 06/09/17 72.5 6.30 8.65
TXN 170609C00073000 C 06/09/17 73.0 5.75 8.05
TXN 170609C00073500 C 06/09/17 73.5 5.45 7.70
TXN 170609C00074000 C 06/09/17 74.0 4.80 7.10
TXN 170609C00074500 C 06/09/17 74.5 4.50 6.30
TXN 170609C00075000 C 06/09/17 75.0 4.00 4.90
TXN 170609C00075500 C 06/09/17 75.5 3.85 4.45
TXN 170609C00076000 C 06/09/17 76.0 3.40 4.15
TXN 170609C00076500 C 06/09/17 76.5 3.30 3.65
TXN 170609C00077000 C 06/09/17 77.0 2.94 3.35
TXN 170609C00077500 C 06/09/17 77.5 2.58 2.88
TXN 170609C00078000 C 06/09/17 78.0 2.29 2.53
TXN 170609C00078500 C 06/09/17 78.5 1.87 2.28
TXN 170609C00079000 C 06/09/17 79.0 1.61 1.98
TXN 170609C00079500 C 06/09/17 79.5 1.46 1.70
TXN 170609C00080000 C 06/09/17 80.0 1.22 1.40
TXN 170609C00080500 C 06/09/17 80.5 1.01 1.20
TXN 170609C00081000 C 06/09/17 81.0 0.81 1.01
TXN 170609C00081500 C 06/09/17 81.5 0.66 0.87
TXN 170609C00082000 C 06/09/17 82.0 0.52 0.69
TXN 170609C00082500 C 06/09/17 82.5 0.40 0.57
TXN 170609C00083000 C 06/09/17 83.0 0.32 0.44
TXN 170609C00083500 C 06/09/17 83.5 0.22 0.37
TXN 170609C00084000 C 06/09/17 84.0 0.17 0.36
TXN 170609C00084500 C 06/09/17 84.5 0.05 0.36
TXN 170609C00085000 C 06/09/17 85.0 0.02 0.25
TXN 170609C00086000 C 06/09/17 86.0 0.04 0.22
TXN 170609C00087000 C 06/09/17 87.0 0.00 0.17
TXN 170609C00088000 C 06/09/17 88.0 0.00 0.14
TXN 170609C00089000 C 06/09/17 89.0 0.00 0.07
TXN 170609C00090000 C 06/09/17 90.0 0.00 0.06
TXN 170609C00095000 C 06/09/17 95.0 0.00 0.04
TXN 170609C00100000 C 06/09/17 100.0 0.00 0.05
TXN 170609C00105000 C 06/09/17 105.0 0.00 0.04
TXN 170609C00110000 C 06/09/17 110.0 0.00 0.03
TXN 170609P00049000 P 06/09/17 49.0 0.00 0.05
TXN 170609P00050000 P 06/09/17 50.0 0.00 0.05
TXN 170609P00055000 P 06/09/17 55.0 0.00 0.05
TXN 170609P00060000 P 06/09/17 60.0 0.00 0.10
TXN 170609P00065000 P 06/09/17 65.0 0.00 0.17
TXN 170609P00067000 P 06/09/17 67.0 0.00 0.18
TXN 170609P00067500 P 06/09/17 67.5 0.00 0.17
TXN 170609P00068000 P 06/09/17 68.0 0.00 0.15
TXN 170609P00068500 P 06/09/17 68.5 0.05 0.18
TXN 170609P00069000 P 06/09/17 69.0 0.06 0.18
TXN 170609P00069500 P 06/09/17 69.5 0.07 0.21
TXN 170609P00070000 P 06/09/17 70.0 0.07 0.22
TXN 170609P00070500 P 06/09/17 70.5 0.09 0.25
TXN 170609P00071000 P 06/09/17 71.0 0.11 0.22
TXN 170609P00071500 P 06/09/17 71.5 0.11 0.28
TXN 170609P00072000 P 06/09/17 72.0 0.13 0.30
TXN 170609P00072500 P 06/09/17 72.5 0.13 0.34
TXN 170609P00073000 P 06/09/17 73.0 0.10 0.39
TXN 170609P00073500 P 06/09/17 73.5 0.08 0.42
TXN 170609P00074000 P 06/09/17 74.0 0.11 0.44
TXN 170609P00074500 P 06/09/17 74.5 0.34 0.54
TXN 170609P00075000 P 06/09/17 75.0 0.39 0.62
TXN 170609P00075500 P 06/09/17 75.5 0.47 0.64
TXN 170609P00076000 P 06/09/17 76.0 0.53 0.74
TXN 170609P00076500 P 06/09/17 76.5 0.63 0.83
TXN 170609P00077000 P 06/09/17 77.0 0.77 0.96
TXN 170609P00077500 P 06/09/17 77.5 0.87 1.12
TXN 170609P00078000 P 06/09/17 78.0 1.04 1.28
TXN 170609P00078500 P 06/09/17 78.5 1.21 1.49
TXN 170609P00079000 P 06/09/17 79.0 1.43 1.70
TXN 170609P00079500 P 06/09/17 79.5 1.64 2.02
TXN 170609P00080000 P 06/09/17 80.0 1.90 2.27
TXN 170609P00080500 P 06/09/17 80.5 2.19 2.54
TXN 170609P00081000 P 06/09/17 81.0 2.50 3.00
TXN 170609P00081500 P 06/09/17 81.5 2.81 3.45
TXN 170609P00082000 P 06/09/17 82.0 3.10 3.80
TXN 170609P00082500 P 06/09/17 82.5 3.55 4.00
TXN 170609P00083000 P 06/09/17 83.0 3.65 4.80
TXN 170609P00083500 P 06/09/17 83.5 3.80 5.25
TXN 170609P00084000 P 06/09/17 84.0 3.70 5.80
TXN 170609P00084500 P 06/09/17 84.5 4.55 6.25
TXN 170609P00085000 P 06/09/17 85.0 4.50 6.90
TXN 170609P00086000 P 06/09/17 86.0 5.10 7.80
TXN 170609P00087000 P 06/09/17 87.0 6.30 8.65
TXN 170609P00088000 P 06/09/17 88.0 6.90 9.65
TXN 170609P00089000 P 06/09/17 89.0 8.15 10.60
TXN 170609P00090000 P 06/09/17 90.0 9.05 11.70
TXN 170609P00095000 P 06/09/17 95.0 14.00 17.15
TXN 170609P00100000 P 06/09/17 100.0 19.10 22.15
TXN 170609P00105000 P 06/09/17 105.0 24.00 27.20
TXN 170609P00110000 P 06/09/17 110.0 29.25 32.10
TXN 170616C00050000 C 06/16/17 50.0 28.25 30.90
TXN 170616C00055000 C 06/16/17 55.0 23.40 26.05
TXN 170616C00060000 C 06/16/17 60.0 17.30 20.90
TXN 170616C00065000 C 06/16/17 65.0 13.65 15.75
TXN 170616C00070000 C 06/16/17 70.0 8.85 9.65
TXN 170616C00072500 C 06/16/17 72.5 6.45 8.10
TXN 170616C00075000 C 06/16/17 75.0 4.40 5.20
TXN 170616C00077500 C 06/16/17 77.5 2.80 2.99
TXN 170616C00080000 C 06/16/17 80.0 1.39 1.52
TXN 170616C00082500 C 06/16/17 82.5 0.55 0.63
TXN 170616C00085000 C 06/16/17 85.0 0.17 0.22
TXN 170616C00087500 C 06/16/17 87.5 0.06 0.08
TXN 170616C00090000 C 06/16/17 90.0 0.00 0.05
TXN 170616C00095000 C 06/16/17 95.0 0.00 0.03
TXN 170616C00100000 C 06/16/17 100.0 0.00 0.03
TXN 170616C00105000 C 06/16/17 105.0 0.00 0.02
TXN 170616C00110000 C 06/16/17 110.0 0.00 0.03
TXN 170616C00115000 C 06/16/17 115.0 0.00 0.02
TXN 170616C00120000 C 06/16/17 120.0 0.00 0.02
TXN 170616P00050000 P 06/16/17 50.0 0.00 0.03
TXN 170616P00055000 P 06/16/17 55.0 0.00 0.03
TXN 170616P00060000 P 06/16/17 60.0 0.01 0.05
TXN 170616P00065000 P 06/16/17 65.0 0.03 0.09
TXN 170616P00070000 P 06/16/17 70.0 0.13 0.19
TXN 170616P00072500 P 06/16/17 72.5 0.26 0.31
TXN 170616P00075000 P 06/16/17 75.0 0.52 0.58
TXN 170616P00077500 P 06/16/17 77.5 1.05 1.14
TXN 170616P00080000 P 06/16/17 80.0 2.07 2.20
TXN 170616P00082500 P 06/16/17 82.5 3.70 3.90
TXN 170616P00085000 P 06/16/17 85.0 5.00 6.65
TXN 170616P00087500 P 06/16/17 87.5 7.15 9.05
TXN 170616P00090000 P 06/16/17 90.0 9.30 11.50
TXN 170616P00095000 P 06/16/17 95.0 14.45 17.60
TXN 170616P00100000 P 06/16/17 100.0 19.15 22.70
TXN 170616P00105000 P 06/16/17 105.0 24.00 27.75
TXN 170616P00110000 P 06/16/17 110.0 29.40 32.75
TXN 170616P00115000 P 06/16/17 115.0 34.20 38.00
TXN 170616P00120000 P 06/16/17 120.0 39.20 42.75
TXN 170721C00045000 C 07/21/17 45.0 33.25 36.50
TXN 170721C00050000 C 07/21/17 50.0 28.30 30.35
TXN 170721C00055000 C 07/21/17 55.0 23.25 26.30
TXN 170721C00060000 C 07/21/17 60.0 18.65 21.20
TXN 170721C00062500 C 07/21/17 62.5 16.15 17.45
TXN 170721C00065000 C 07/21/17 65.0 13.60 14.85
TXN 170721C00067500 C 07/21/17 67.5 11.30 13.10
TXN 170721C00070000 C 07/21/17 70.0 9.10 11.35
TXN 170721C00072500 C 07/21/17 72.5 6.85 8.70
TXN 170721C00075000 C 07/21/17 75.0 4.95 5.50
TXN 170721C00077500 C 07/21/17 77.5 3.50 3.70
TXN 170721C00080000 C 07/21/17 80.0 1.92 2.19
TXN 170721C00082500 C 07/21/17 82.5 1.04 1.15
TXN 170721C00085000 C 07/21/17 85.0 0.50 0.58
TXN 170721C00087500 C 07/21/17 87.5 0.20 0.26
TXN 170721C00090000 C 07/21/17 90.0 0.07 0.11
TXN 170721C00095000 C 07/21/17 95.0 0.00 0.03
TXN 170721P00045000 P 07/21/17 45.0 0.00 0.03
TXN 170721P00050000 P 07/21/17 50.0 0.00 0.05
TXN 170721P00055000 P 07/21/17 55.0 0.03 0.07
TXN 170721P00060000 P 07/21/17 60.0 0.04 0.12
TXN 170721P00062500 P 07/21/17 62.5 0.07 0.15
TXN 170721P00065000 P 07/21/17 65.0 0.13 0.18
TXN 170721P00067500 P 07/21/17 67.5 0.21 0.27
TXN 170721P00070000 P 07/21/17 70.0 0.35 0.38
TXN 170721P00072500 P 07/21/17 72.5 0.57 0.63
TXN 170721P00075000 P 07/21/17 75.0 0.98 1.04
TXN 170721P00077500 P 07/21/17 77.5 1.64 1.89
TXN 170721P00080000 P 07/21/17 80.0 2.69 2.81
TXN 170721P00082500 P 07/21/17 82.5 4.15 4.35
TXN 170721P00085000 P 07/21/17 85.0 5.85 6.75
TXN 170721P00087500 P 07/21/17 87.5 7.30 9.05
TXN 170721P00090000 P 07/21/17 90.0 9.50 11.65
TXN 170721P00095000 P 07/21/17 95.0 14.70 17.15
TXN 171020C00050000 C 10/20/17 50.0 27.95 31.25
TXN 171020C00055000 C 10/20/17 55.0 22.65 26.20
TXN 171020C00060000 C 10/20/17 60.0 18.45 21.35
TXN 171020C00065000 C 10/20/17 65.0 14.20 16.45
TXN 171020C00067500 C 10/20/17 67.5 12.00 14.00
TXN 171020C00070000 C 10/20/17 70.0 9.90 11.05
TXN 171020C00072500 C 10/20/17 72.5 7.95 8.65
TXN 171020C00075000 C 10/20/17 75.0 6.35 6.75
TXN 171020C00077500 C 10/20/17 77.5 4.95 5.15
TXN 171020C00080000 C 10/20/17 80.0 3.60 3.75
TXN 171020C00082500 C 10/20/17 82.5 2.52 2.63
TXN 171020C00085000 C 10/20/17 85.0 1.68 1.77
TXN 171020C00087500 C 10/20/17 87.5 1.04 1.15
TXN 171020C00090000 C 10/20/17 90.0 0.64 0.73
TXN 171020C00095000 C 10/20/17 95.0 0.19 0.24
TXN 171020C00100000 C 10/20/17 100.0 0.06 0.11
TXN 171020P00050000 P 10/20/17 50.0 0.12 0.17
TXN 171020P00055000 P 10/20/17 55.0 0.21 0.28
TXN 171020P00060000 P 10/20/17 60.0 0.37 0.43
TXN 171020P00065000 P 10/20/17 65.0 0.69 0.74
TXN 171020P00067500 P 10/20/17 67.5 0.94 1.00
TXN 171020P00070000 P 10/20/17 70.0 1.30 1.36
TXN 171020P00072500 P 10/20/17 72.5 1.79 1.86
TXN 171020P00075000 P 10/20/17 75.0 2.45 2.53
TXN 171020P00077500 P 10/20/17 77.5 3.30 3.45
TXN 171020P00080000 P 10/20/17 80.0 4.45 4.60
TXN 171020P00082500 P 10/20/17 82.5 5.85 6.00
TXN 171020P00085000 P 10/20/17 85.0 7.50 7.65
TXN 171020P00087500 P 10/20/17 87.5 9.25 9.95
TXN 171020P00090000 P 10/20/17 90.0 9.75 12.25
TXN 171020P00095000 P 10/20/17 95.0 14.50 17.15
TXN 171020P00100000 P 10/20/17 100.0 19.45 23.05
TXN 180119C00025000 C 01/19/18 25.0 53.40 55.35
TXN 180119C00028000 C 01/19/18 28.0 50.55 52.25
TXN 180119C00030000 C 01/19/18 30.0 48.45 50.75
TXN 180119C00033000 C 01/19/18 33.0 45.65 47.60
TXN 180119C00035000 C 01/19/18 35.0 43.55 46.00
TXN 180119C00038000 C 01/19/18 38.0 40.60 42.85
TXN 180119C00040000 C 01/19/18 40.0 38.60 40.75
TXN 180119C00043000 C 01/19/18 43.0 35.60 37.75
TXN 180119C00045000 C 01/19/18 45.0 33.50 35.95
TXN 180119C00047000 C 01/19/18 47.0 31.65 33.55
TXN 180119C00050000 C 01/19/18 50.0 28.75 30.90
TXN 180119C00052500 C 01/19/18 52.5 26.30 28.45
TXN 180119C00055000 C 01/19/18 55.0 23.65 26.10
TXN 180119C00057500 C 01/19/18 57.5 21.60 23.50
TXN 180119C00060000 C 01/19/18 60.0 19.15 21.35
TXN 180119C00062500 C 01/19/18 62.5 17.00 18.95
TXN 180119C00065000 C 01/19/18 65.0 14.80 16.60
TXN 180119C00067500 C 01/19/18 67.5 12.75 14.50
TXN 180119C00070000 C 01/19/18 70.0 11.15 11.40
TXN 180119C00072500 C 01/19/18 72.5 9.30 9.55
TXN 180119C00075000 C 01/19/18 75.0 7.60 7.80
TXN 180119C00077500 C 01/19/18 77.5 6.10 6.25
TXN 180119C00080000 C 01/19/18 80.0 4.75 4.90
TXN 180119C00082500 C 01/19/18 82.5 3.65 3.80
TXN 180119C00085000 C 01/19/18 85.0 2.72 2.94
TXN 180119C00087500 C 01/19/18 87.5 1.94 2.07
TXN 180119C00090000 C 01/19/18 90.0 1.37 1.49
TXN 180119C00095000 C 01/19/18 95.0 0.69 0.74
TXN 180119C00100000 C 01/19/18 100.0 0.31 0.37
TXN 180119C00105000 C 01/19/18 105.0 0.14 0.18
TXN 180119P00025000 P 01/19/18 25.0 0.00 0.05
TXN 180119P00028000 P 01/19/18 28.0 0.03 0.06
TXN 180119P00030000 P 01/19/18 30.0 0.02 0.09
TXN 180119P00033000 P 01/19/18 33.0 0.05 0.12
TXN 180119P00035000 P 01/19/18 35.0 0.08 0.14
TXN 180119P00038000 P 01/19/18 38.0 0.13 0.17
TXN 180119P00040000 P 01/19/18 40.0 0.10 0.20
TXN 180119P00043000 P 01/19/18 43.0 0.15 0.25
TXN 180119P00045000 P 01/19/18 45.0 0.18 0.29
TXN 180119P00047000 P 01/19/18 47.0 0.28 0.33
TXN 180119P00050000 P 01/19/18 50.0 0.34 0.41
TXN 180119P00052500 P 01/19/18 52.5 0.47 0.50
TXN 180119P00055000 P 01/19/18 55.0 0.53 0.61
TXN 180119P00057500 P 01/19/18 57.5 0.70 0.77
TXN 180119P00060000 P 01/19/18 60.0 0.87 0.90
TXN 180119P00062500 P 01/19/18 62.5 1.10 1.16
TXN 180119P00065000 P 01/19/18 65.0 1.40 1.49
TXN 180119P00067500 P 01/19/18 67.5 1.79 1.87
TXN 180119P00070000 P 01/19/18 70.0 2.25 2.38
TXN 180119P00072500 P 01/19/18 72.5 2.92 3.05
TXN 180119P00075000 P 01/19/18 75.0 3.70 3.85
TXN 180119P00077500 P 01/19/18 77.5 4.70 4.80
TXN 180119P00080000 P 01/19/18 80.0 5.85 6.00
TXN 180119P00082500 P 01/19/18 82.5 7.20 7.35
TXN 180119P00085000 P 01/19/18 85.0 8.80 9.10
TXN 180119P00087500 P 01/19/18 87.5 10.55 10.70
TXN 180119P00090000 P 01/19/18 90.0 12.40 13.20
TXN 180119P00095000 P 01/19/18 95.0 15.65 17.55
TXN 180119P00100000 P 01/19/18 100.0 20.10 22.20
TXN 180119P00105000 P 01/19/18 105.0 25.10 27.15
TXN 190118C00035000 C 01/18/19 35.0 42.05 46.50
TXN 190118C00040000 C 01/18/19 40.0 37.55 42.00
TXN 190118C00045000 C 01/18/19 45.0 32.35 36.95
TXN 190118C00050000 C 01/18/19 50.0 27.55 32.00
TXN 190118C00055000 C 01/18/19 55.0 23.50 27.50
TXN 190118C00060000 C 01/18/19 60.0 19.25 22.90
TXN 190118C00062500 C 01/18/19 62.5 18.15 20.85
TXN 190118C00065000 C 01/18/19 65.0 16.55 18.15
TXN 190118C00067500 C 01/18/19 67.5 14.80 16.50
TXN 190118C00070000 C 01/18/19 70.0 13.15 14.15
TXN 190118C00072500 C 01/18/19 72.5 11.40 13.35
TXN 190118C00075000 C 01/18/19 75.0 10.15 11.80
TXN 190118C00077500 C 01/18/19 77.5 8.85 10.40
TXN 190118C00080000 C 01/18/19 80.0 7.80 8.40
TXN 190118C00082500 C 01/18/19 82.5 6.60 7.30
TXN 190118C00085000 C 01/18/19 85.0 5.75 6.20
TXN 190118C00087500 C 01/18/19 87.5 4.85 5.30
TXN 190118C00090000 C 01/18/19 90.0 4.15 4.50
TXN 190118C00095000 C 01/18/19 95.0 2.75 3.15
TXN 190118C00100000 C 01/18/19 100.0 1.81 2.23
TXN 190118C00105000 C 01/18/19 105.0 1.18 1.53
TXN 190118C00110000 C 01/18/19 110.0 0.64 1.27
TXN 190118C00115000 C 01/18/19 115.0 0.49 1.15
TXN 190118C00120000 C 01/18/19 120.0 0.30 0.87
TXN 190118P00035000 P 01/18/19 35.0 0.35 0.58
TXN 190118P00040000 P 01/18/19 40.0 0.57 0.84
TXN 190118P00045000 P 01/18/19 45.0 0.81 1.19
TXN 190118P00050000 P 01/18/19 50.0 1.28 1.63
TXN 190118P00055000 P 01/18/19 55.0 1.86 2.35
TXN 190118P00060000 P 01/18/19 60.0 2.92 3.15
TXN 190118P00062500 P 01/18/19 62.5 3.45 3.70
TXN 190118P00065000 P 01/18/19 65.0 4.05 4.30
TXN 190118P00067500 P 01/18/19 67.5 4.75 5.15
TXN 190118P00070000 P 01/18/19 70.0 5.50 5.90
TXN 190118P00072500 P 01/18/19 72.5 6.40 7.05
TXN 190118P00075000 P 01/18/19 75.0 7.30 7.80
TXN 190118P00077500 P 01/18/19 77.5 8.40 9.00
TXN 190118P00080000 P 01/18/19 80.0 9.50 10.40
TXN 190118P00082500 P 01/18/19 82.5 10.50 11.65
TXN 190118P00085000 P 01/18/19 85.0 11.75 13.15
TXN 190118P00087500 P 01/18/19 87.5 13.40 15.00
TXN 190118P00090000 P 01/18/19 90.0 14.90 16.60
TXN 190118P00095000 P 01/18/19 95.0 18.60 20.30
TXN 190118P00100000 P 01/18/19 100.0 21.80 24.45
TXN 190118P00105000 P 01/18/19 105.0 26.00 28.75
TXN 190118P00110000 P 01/18/19 110.0 30.60 33.80
TXN 190118P00115000 P 01/18/19 115.0 34.50 38.95
TXN 190118P00120000 P 01/18/19 120.0 39.05 43.50

OPRA data is delayed 15 minutes.