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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Texas Instruments Incorporated (TXN)
As of Sep 30 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 161007C00046000 C 10/07/16 46.0 22.00 26.40
TXN 161007C00047000 C 10/07/16 47.0 21.00 25.35
TXN 161007C00048000 C 10/07/16 48.0 20.00 24.45
TXN 161007C00049000 C 10/07/16 49.0 19.00 23.50
TXN 161007C00050000 C 10/07/16 50.0 18.00 22.40
TXN 161007C00055000 C 10/07/16 55.0 13.00 17.45
TXN 161007C00059000 C 10/07/16 59.0 9.15 13.40
TXN 161007C00060000 C 10/07/16 60.0 8.15 12.40
TXN 161007C00060500 C 10/07/16 60.5 7.65 11.90
TXN 161007C00061000 C 10/07/16 61.0 7.15 11.40
TXN 161007C00061500 C 10/07/16 61.5 6.65 10.90
TXN 161007C00062000 C 10/07/16 62.0 6.15 9.35
TXN 161007C00062500 C 10/07/16 62.5 7.70 8.55
TXN 161007C00063000 C 10/07/16 63.0 7.00 9.40
TXN 161007C00063500 C 10/07/16 63.5 6.75 8.90
TXN 161007C00064000 C 10/07/16 64.0 6.25 6.45
TXN 161007C00064500 C 10/07/16 64.5 5.75 5.95
TXN 161007C00065000 C 10/07/16 65.0 5.25 5.45
TXN 161007C00065500 C 10/07/16 65.5 4.75 4.95
TXN 161007C00066000 C 10/07/16 66.0 4.30 4.45
TXN 161007C00066500 C 10/07/16 66.5 3.80 3.95
TXN 161007C00067000 C 10/07/16 67.0 3.30 3.45
TXN 161007C00067500 C 10/07/16 67.5 2.80 2.95
TXN 161007C00068000 C 10/07/16 68.0 2.41 2.45
TXN 161007C00068500 C 10/07/16 68.5 1.96 1.98
TXN 161007C00069000 C 10/07/16 69.0 1.53 1.56
TXN 161007C00069500 C 10/07/16 69.5 1.13 1.15
TXN 161007C00070000 C 10/07/16 70.0 0.78 0.80
TXN 161007C00070500 C 10/07/16 70.5 0.48 0.50
TXN 161007C00071000 C 10/07/16 71.0 0.27 0.29
TXN 161007C00071500 C 10/07/16 71.5 0.13 0.15
TXN 161007C00072000 C 10/07/16 72.0 0.05 0.07
TXN 161007C00072500 C 10/07/16 72.5 0.02 0.03
TXN 161007C00073000 C 10/07/16 73.0 0.00 0.02
TXN 161007C00073500 C 10/07/16 73.5 0.00 0.02
TXN 161007C00074000 C 10/07/16 74.0 0.00 0.07
TXN 161007C00074500 C 10/07/16 74.5 0.00 0.12
TXN 161007C00075000 C 10/07/16 75.0 0.00 0.02
TXN 161007C00075500 C 10/07/16 75.5 0.00 0.43
TXN 161007C00076000 C 10/07/16 76.0 0.00 0.44
TXN 161007C00076500 C 10/07/16 76.5 0.00 0.44
TXN 161007C00077000 C 10/07/16 77.0 0.00 0.43
TXN 161007C00078000 C 10/07/16 78.0 0.00 0.02
TXN 161007C00080000 C 10/07/16 80.0 0.00 0.44
TXN 161007C00085000 C 10/07/16 85.0 0.00 0.50
TXN 161007C00090000 C 10/07/16 90.0 0.00 0.50
TXN 161007C00095000 C 10/07/16 95.0 0.00 0.50
TXN 161007C00100000 C 10/07/16 100.0 0.00 0.50
TXN 161007P00046000 P 10/07/16 46.0 0.00 0.50
TXN 161007P00047000 P 10/07/16 47.0 0.00 0.50
TXN 161007P00048000 P 10/07/16 48.0 0.00 0.50
TXN 161007P00049000 P 10/07/16 49.0 0.00 0.50
TXN 161007P00050000 P 10/07/16 50.0 0.00 0.50
TXN 161007P00055000 P 10/07/16 55.0 0.00 0.50
TXN 161007P00059000 P 10/07/16 59.0 0.00 0.12
TXN 161007P00060000 P 10/07/16 60.0 0.00 0.44
TXN 161007P00060500 P 10/07/16 60.5 0.00 0.09
TXN 161007P00061000 P 10/07/16 61.0 0.00 0.34
TXN 161007P00061500 P 10/07/16 61.5 0.00 0.33
TXN 161007P00062000 P 10/07/16 62.0 0.00 0.33
TXN 161007P00062500 P 10/07/16 62.5 0.00 0.17
TXN 161007P00063000 P 10/07/16 63.0 0.00 0.02
TXN 161007P00063500 P 10/07/16 63.5 0.00 0.12
TXN 161007P00064000 P 10/07/16 64.0 0.00 0.02
TXN 161007P00064500 P 10/07/16 64.5 0.00 0.02
TXN 161007P00065000 P 10/07/16 65.0 0.00 0.01
TXN 161007P00065500 P 10/07/16 65.5 0.00 0.02
TXN 161007P00066000 P 10/07/16 66.0 0.00 0.02
TXN 161007P00066500 P 10/07/16 66.5 0.02 0.03
TXN 161007P00067000 P 10/07/16 67.0 0.03 0.04
TXN 161007P00067500 P 10/07/16 67.5 0.05 0.06
TXN 161007P00068000 P 10/07/16 68.0 0.07 0.09
TXN 161007P00068500 P 10/07/16 68.5 0.11 0.12
TXN 161007P00069000 P 10/07/16 69.0 0.18 0.19
TXN 161007P00069500 P 10/07/16 69.5 0.27 0.29
TXN 161007P00070000 P 10/07/16 70.0 0.42 0.44
TXN 161007P00070500 P 10/07/16 70.5 0.62 0.65
TXN 161007P00071000 P 10/07/16 71.0 0.90 0.98
TXN 161007P00071500 P 10/07/16 71.5 1.27 1.35
TXN 161007P00072000 P 10/07/16 72.0 1.67 1.75
TXN 161007P00072500 P 10/07/16 72.5 2.11 2.22
TXN 161007P00073000 P 10/07/16 73.0 2.60 2.74
TXN 161007P00073500 P 10/07/16 73.5 3.10 3.25
TXN 161007P00074000 P 10/07/16 74.0 3.50 3.80
TXN 161007P00074500 P 10/07/16 74.5 3.90 4.85
TXN 161007P00075000 P 10/07/16 75.0 4.50 5.65
TXN 161007P00075500 P 10/07/16 75.5 5.00 5.85
TXN 161007P00076000 P 10/07/16 76.0 5.50 6.65
TXN 161007P00076500 P 10/07/16 76.5 5.20 6.25
TXN 161007P00077000 P 10/07/16 77.0 6.30 8.85
TXN 161007P00078000 P 10/07/16 78.0 6.00 9.85
TXN 161007P00080000 P 10/07/16 80.0 8.00 11.85
TXN 161007P00085000 P 10/07/16 85.0 12.90 17.00
TXN 161007P00090000 P 10/07/16 90.0 17.90 22.00
TXN 161007P00095000 P 10/07/16 95.0 22.65 27.00
TXN 161007P00100000 P 10/07/16 100.0 27.75 32.00
TXN 161014C00060000 C 10/14/16 60.0 8.50 12.40
TXN 161014C00062500 C 10/14/16 62.5 7.65 8.20
TXN 161014C00063000 C 10/14/16 63.0 7.30 7.50
TXN 161014C00063500 C 10/14/16 63.5 6.80 7.00
TXN 161014C00064000 C 10/14/16 64.0 6.30 6.50
TXN 161014C00064500 C 10/14/16 64.5 5.80 6.00
TXN 161014C00065000 C 10/14/16 65.0 5.30 5.50
TXN 161014C00065500 C 10/14/16 65.5 4.85 5.00
TXN 161014C00066000 C 10/14/16 66.0 4.35 4.55
TXN 161014C00066500 C 10/14/16 66.5 3.85 4.05
TXN 161014C00067000 C 10/14/16 67.0 3.40 3.60
TXN 161014C00067500 C 10/14/16 67.5 2.92 3.10
TXN 161014C00068000 C 10/14/16 68.0 2.54 2.66
TXN 161014C00068500 C 10/14/16 68.5 2.12 2.22
TXN 161014C00069000 C 10/14/16 69.0 1.72 1.82
TXN 161014C00069500 C 10/14/16 69.5 1.36 1.45
TXN 161014C00070000 C 10/14/16 70.0 1.03 1.12
TXN 161014C00070500 C 10/14/16 70.5 0.74 0.83
TXN 161014C00071000 C 10/14/16 71.0 0.51 0.59
TXN 161014C00071500 C 10/14/16 71.5 0.35 0.41
TXN 161014C00072000 C 10/14/16 72.0 0.21 0.27
TXN 161014C00072500 C 10/14/16 72.5 0.13 0.17
TXN 161014C00073000 C 10/14/16 73.0 0.00 0.16
TXN 161014C00073500 C 10/14/16 73.5 0.00 0.29
TXN 161014C00074000 C 10/14/16 74.0 0.00 0.43
TXN 161014C00074500 C 10/14/16 74.5 0.00 0.45
TXN 161014C00075000 C 10/14/16 75.0 0.00 0.09
TXN 161014C00075500 C 10/14/16 75.5 0.00 0.43
TXN 161014C00076000 C 10/14/16 76.0 0.00 0.43
TXN 161014C00076500 C 10/14/16 76.5 0.00 0.43
TXN 161014C00077000 C 10/14/16 77.0 0.00 0.43
TXN 161014C00080000 C 10/14/16 80.0 0.00 0.44
TXN 161014P00060000 P 10/14/16 60.0 0.00 0.43
TXN 161014P00062500 P 10/14/16 62.5 0.00 0.27
TXN 161014P00063000 P 10/14/16 63.0 0.00 0.28
TXN 161014P00063500 P 10/14/16 63.5 0.00 0.10
TXN 161014P00064000 P 10/14/16 64.0 0.00 0.12
TXN 161014P00064500 P 10/14/16 64.5 0.00 0.13
TXN 161014P00065000 P 10/14/16 65.0 0.00 0.25
TXN 161014P00065500 P 10/14/16 65.5 0.01 0.23
TXN 161014P00066000 P 10/14/16 66.0 0.02 0.20
TXN 161014P00066500 P 10/14/16 66.5 0.07 0.14
TXN 161014P00067000 P 10/14/16 67.0 0.13 0.18
TXN 161014P00067500 P 10/14/16 67.5 0.17 0.22
TXN 161014P00068000 P 10/14/16 68.0 0.23 0.27
TXN 161014P00068500 P 10/14/16 68.5 0.30 0.35
TXN 161014P00069000 P 10/14/16 69.0 0.40 0.45
TXN 161014P00069500 P 10/14/16 69.5 0.52 0.59
TXN 161014P00070000 P 10/14/16 70.0 0.68 0.76
TXN 161014P00070500 P 10/14/16 70.5 0.89 0.98
TXN 161014P00071000 P 10/14/16 71.0 1.16 1.25
TXN 161014P00071500 P 10/14/16 71.5 1.49 1.58
TXN 161014P00072000 P 10/14/16 72.0 1.84 1.97
TXN 161014P00072500 P 10/14/16 72.5 2.27 2.37
TXN 161014P00073000 P 10/14/16 73.0 2.65 2.78
TXN 161014P00073500 P 10/14/16 73.5 3.10 3.35
TXN 161014P00074000 P 10/14/16 74.0 3.60 3.80
TXN 161014P00074500 P 10/14/16 74.5 4.10 4.25
TXN 161014P00075000 P 10/14/16 75.0 4.55 4.75
TXN 161014P00075500 P 10/14/16 75.5 4.85 5.25
TXN 161014P00076000 P 10/14/16 76.0 5.50 5.80
TXN 161014P00076500 P 10/14/16 76.5 6.05 6.25
TXN 161014P00077000 P 10/14/16 77.0 6.50 7.65
TXN 161014P00080000 P 10/14/16 80.0 8.15 11.85
TXN 161021C00030000 C 10/21/16 30.0 39.00 42.60
TXN 161021C00035000 C 10/21/16 35.0 34.00 37.60
TXN 161021C00040000 C 10/21/16 40.0 28.15 32.50
TXN 161021C00045000 C 10/21/16 45.0 23.95 27.60
TXN 161021C00050000 C 10/21/16 50.0 18.95 22.60
TXN 161021C00052500 C 10/21/16 52.5 16.45 20.10
TXN 161021C00055000 C 10/21/16 55.0 14.55 15.60
TXN 161021C00057500 C 10/21/16 57.5 11.15 14.55
TXN 161021C00060000 C 10/21/16 60.0 10.25 10.50
TXN 161021C00061500 C 10/21/16 61.5 8.20 9.30
TXN 161021C00062000 C 10/21/16 62.0 6.20 10.10
TXN 161021C00062500 C 10/21/16 62.5 7.70 8.00
TXN 161021C00063000 C 10/21/16 63.0 7.30 7.50
TXN 161021C00063500 C 10/21/16 63.5 6.80 7.00
TXN 161021C00064000 C 10/21/16 64.0 6.35 6.55
TXN 161021C00064500 C 10/21/16 64.5 5.85 6.05
TXN 161021C00065000 C 10/21/16 65.0 5.40 5.55
TXN 161021C00065500 C 10/21/16 65.5 4.90 5.10
TXN 161021C00066000 C 10/21/16 66.0 4.40 4.60
TXN 161021C00066500 C 10/21/16 66.5 3.95 4.15
TXN 161021C00067000 C 10/21/16 67.0 3.50 3.70
TXN 161021C00067500 C 10/21/16 67.5 3.10 3.25
TXN 161021C00068000 C 10/21/16 68.0 2.73 2.79
TXN 161021C00068500 C 10/21/16 68.5 2.30 2.39
TXN 161021C00069000 C 10/21/16 69.0 1.94 2.01
TXN 161021C00069500 C 10/21/16 69.5 1.61 1.66
TXN 161021C00070000 C 10/21/16 70.0 1.26 1.34
TXN 161021C00070500 C 10/21/16 70.5 0.98 1.05
TXN 161021C00071000 C 10/21/16 71.0 0.75 0.80
TXN 161021C00071500 C 10/21/16 71.5 0.55 0.59
TXN 161021C00072000 C 10/21/16 72.0 0.39 0.43
TXN 161021C00072500 C 10/21/16 72.5 0.27 0.29
TXN 161021C00073000 C 10/21/16 73.0 0.18 0.20
TXN 161021C00073500 C 10/21/16 73.5 0.12 0.14
TXN 161021C00074000 C 10/21/16 74.0 0.08 0.10
TXN 161021C00074500 C 10/21/16 74.5 0.05 0.07
TXN 161021C00075000 C 10/21/16 75.0 0.03 0.05
TXN 161021C00075500 C 10/21/16 75.5 0.02 0.04
TXN 161021C00076000 C 10/21/16 76.0 0.01 0.04
TXN 161021C00077500 C 10/21/16 77.5 0.00 0.04
TXN 161021C00080000 C 10/21/16 80.0 0.00 0.04
TXN 161021P00030000 P 10/21/16 30.0 0.00 0.05
TXN 161021P00035000 P 10/21/16 35.0 0.00 0.05
TXN 161021P00040000 P 10/21/16 40.0 0.00 0.04
TXN 161021P00045000 P 10/21/16 45.0 0.00 0.04
TXN 161021P00050000 P 10/21/16 50.0 0.00 0.04
TXN 161021P00052500 P 10/21/16 52.5 0.00 0.01
TXN 161021P00055000 P 10/21/16 55.0 0.00 0.02
TXN 161021P00057500 P 10/21/16 57.5 0.00 0.02
TXN 161021P00060000 P 10/21/16 60.0 0.00 0.02
TXN 161021P00061500 P 10/21/16 61.5 0.02 0.03
TXN 161021P00062000 P 10/21/16 62.0 0.02 0.04
TXN 161021P00062500 P 10/21/16 62.5 0.02 0.04
TXN 161021P00063000 P 10/21/16 63.0 0.03 0.05
TXN 161021P00063500 P 10/21/16 63.5 0.04 0.06
TXN 161021P00064000 P 10/21/16 64.0 0.06 0.08
TXN 161021P00064500 P 10/21/16 64.5 0.07 0.10
TXN 161021P00065000 P 10/21/16 65.0 0.10 0.12
TXN 161021P00065500 P 10/21/16 65.5 0.12 0.15
TXN 161021P00066000 P 10/21/16 66.0 0.16 0.19
TXN 161021P00066500 P 10/21/16 66.5 0.19 0.23
TXN 161021P00067000 P 10/21/16 67.0 0.25 0.28
TXN 161021P00067500 P 10/21/16 67.5 0.32 0.35
TXN 161021P00068000 P 10/21/16 68.0 0.39 0.43
TXN 161021P00068500 P 10/21/16 68.5 0.49 0.52
TXN 161021P00069000 P 10/21/16 69.0 0.61 0.64
TXN 161021P00069500 P 10/21/16 69.5 0.75 0.79
TXN 161021P00070000 P 10/21/16 70.0 0.93 0.98
TXN 161021P00070500 P 10/21/16 70.5 1.13 1.19
TXN 161021P00071000 P 10/21/16 71.0 1.38 1.45
TXN 161021P00071500 P 10/21/16 71.5 1.68 1.75
TXN 161021P00072000 P 10/21/16 72.0 2.01 2.08
TXN 161021P00072500 P 10/21/16 72.5 2.40 2.46
TXN 161021P00073000 P 10/21/16 73.0 2.77 2.87
TXN 161021P00073500 P 10/21/16 73.5 3.15 3.35
TXN 161021P00074000 P 10/21/16 74.0 3.65 3.85
TXN 161021P00074500 P 10/21/16 74.5 4.10 4.30
TXN 161021P00075000 P 10/21/16 75.0 4.60 4.75
TXN 161021P00075500 P 10/21/16 75.5 5.10 5.25
TXN 161021P00076000 P 10/21/16 76.0 5.60 5.75
TXN 161021P00077500 P 10/21/16 77.5 6.70 8.05
TXN 161021P00080000 P 10/21/16 80.0 8.10 11.85
TXN 161028C00050000 C 10/28/16 50.0 18.20 22.00
TXN 161028C00055000 C 10/28/16 55.0 13.20 17.45
TXN 161028C00060000 C 10/28/16 60.0 8.25 12.55
TXN 161028C00062000 C 10/28/16 62.0 6.40 10.65
TXN 161028C00063000 C 10/28/16 63.0 5.45 9.70
TXN 161028C00063500 C 10/28/16 63.5 4.95 9.05
TXN 161028C00064000 C 10/28/16 64.0 4.60 6.90
TXN 161028C00064500 C 10/28/16 64.5 4.10 7.00
TXN 161028C00065000 C 10/28/16 65.0 5.50 5.85
TXN 161028C00065500 C 10/28/16 65.5 5.10 5.40
TXN 161028C00066000 C 10/28/16 66.0 4.70 4.90
TXN 161028C00066500 C 10/28/16 66.5 4.30 4.50
TXN 161028C00067000 C 10/28/16 67.0 3.85 4.20
TXN 161028C00067500 C 10/28/16 67.5 3.55 3.75
TXN 161028C00068000 C 10/28/16 68.0 3.20 3.35
TXN 161028C00068500 C 10/28/16 68.5 2.91 3.05
TXN 161028C00069000 C 10/28/16 69.0 2.59 2.67
TXN 161028C00069500 C 10/28/16 69.5 2.25 2.36
TXN 161028C00070000 C 10/28/16 70.0 2.02 2.08
TXN 161028C00070500 C 10/28/16 70.5 1.70 1.82
TXN 161028C00071000 C 10/28/16 71.0 1.50 1.57
TXN 161028C00071500 C 10/28/16 71.5 1.25 1.35
TXN 161028C00072000 C 10/28/16 72.0 1.07 1.16
TXN 161028C00072500 C 10/28/16 72.5 0.89 0.97
TXN 161028C00073000 C 10/28/16 73.0 0.74 0.82
TXN 161028C00073500 C 10/28/16 73.5 0.60 0.68
TXN 161028C00074000 C 10/28/16 74.0 0.48 0.57
TXN 161028C00074500 C 10/28/16 74.5 0.34 0.47
TXN 161028C00075000 C 10/28/16 75.0 0.25 0.39
TXN 161028C00075500 C 10/28/16 75.5 0.11 0.45
TXN 161028C00076000 C 10/28/16 76.0 0.00 0.45
TXN 161028P00050000 P 10/28/16 50.0 0.00 0.47
TXN 161028P00055000 P 10/28/16 55.0 0.00 0.15
TXN 161028P00060000 P 10/28/16 60.0 0.00 0.32
TXN 161028P00062000 P 10/28/16 62.0 0.11 0.32
TXN 161028P00063000 P 10/28/16 63.0 0.03 0.46
TXN 161028P00063500 P 10/28/16 63.5 0.05 0.50
TXN 161028P00064000 P 10/28/16 64.0 0.07 0.46
TXN 161028P00064500 P 10/28/16 64.5 0.36 0.51
TXN 161028P00065000 P 10/28/16 65.0 0.19 0.63
TXN 161028P00065500 P 10/28/16 65.5 0.57 0.70
TXN 161028P00066000 P 10/28/16 66.0 0.68 0.75
TXN 161028P00066500 P 10/28/16 66.5 0.79 0.87
TXN 161028P00067000 P 10/28/16 67.0 0.91 0.99
TXN 161028P00067500 P 10/28/16 67.5 1.05 1.12
TXN 161028P00068000 P 10/28/16 68.0 1.19 1.27
TXN 161028P00068500 P 10/28/16 68.5 1.36 1.45
TXN 161028P00069000 P 10/28/16 69.0 1.55 1.63
TXN 161028P00069500 P 10/28/16 69.5 1.74 1.85
TXN 161028P00070000 P 10/28/16 70.0 1.98 2.08
TXN 161028P00070500 P 10/28/16 70.5 2.22 2.34
TXN 161028P00071000 P 10/28/16 71.0 2.48 2.61
TXN 161028P00071500 P 10/28/16 71.5 2.76 2.90
TXN 161028P00072000 P 10/28/16 72.0 3.05 3.25
TXN 161028P00072500 P 10/28/16 72.5 3.30 3.60
TXN 161028P00073000 P 10/28/16 73.0 3.45 3.95
TXN 161028P00073500 P 10/28/16 73.5 3.55 4.30
TXN 161028P00074000 P 10/28/16 74.0 3.45 4.70
TXN 161028P00074500 P 10/28/16 74.5 3.95 5.15
TXN 161028P00075000 P 10/28/16 75.0 3.90 5.55
TXN 161028P00075500 P 10/28/16 75.5 4.80 6.00
TXN 161028P00076000 P 10/28/16 76.0 4.20 8.45
TXN 161104C00055000 C 11/04/16 55.0 13.20 17.05
TXN 161104C00060000 C 11/04/16 60.0 8.20 12.10
TXN 161104C00062000 C 11/04/16 62.0 7.10 10.20
TXN 161104C00062500 C 11/04/16 62.5 7.05 9.75
TXN 161104C00063000 C 11/04/16 63.0 7.45 7.70
TXN 161104C00063500 C 11/04/16 63.5 6.95 7.25
TXN 161104C00064000 C 11/04/16 64.0 6.55 6.75
TXN 161104C00064500 C 11/04/16 64.5 6.10 6.30
TXN 161104C00065000 C 11/04/16 65.0 5.65 5.85
TXN 161104C00065500 C 11/04/16 65.5 5.25 5.40
TXN 161104C00066000 C 11/04/16 66.0 4.80 5.00
TXN 161104C00066500 C 11/04/16 66.5 4.40 4.60
TXN 161104C00067000 C 11/04/16 67.0 4.00 4.25
TXN 161104C00067500 C 11/04/16 67.5 3.65 3.80
TXN 161104C00068000 C 11/04/16 68.0 3.30 3.50
TXN 161104C00068500 C 11/04/16 68.5 2.98 3.15
TXN 161104C00069000 C 11/04/16 69.0 2.66 2.76
TXN 161104C00069500 C 11/04/16 69.5 2.36 2.48
TXN 161104C00070000 C 11/04/16 70.0 2.06 2.16
TXN 161104C00070500 C 11/04/16 70.5 1.80 1.93
TXN 161104C00071000 C 11/04/16 71.0 1.58 1.70
TXN 161104C00071500 C 11/04/16 71.5 1.34 1.42
TXN 161104C00072000 C 11/04/16 72.0 1.13 1.25
TXN 161104C00072500 C 11/04/16 72.5 0.98 1.05
TXN 161104C00073000 C 11/04/16 73.0 0.82 0.89
TXN 161104C00073500 C 11/04/16 73.5 0.66 0.75
TXN 161104C00074000 C 11/04/16 74.0 0.55 0.63
TXN 161104C00074500 C 11/04/16 74.5 0.44 0.52
TXN 161104C00075000 C 11/04/16 75.0 0.36 0.46
TXN 161104C00075500 C 11/04/16 75.5 0.28 0.37
TXN 161104C00076000 C 11/04/16 76.0 0.05 0.41
TXN 161104C00076500 C 11/04/16 76.5 0.00 0.39
TXN 161104P00055000 P 11/04/16 55.0 0.01 0.19
TXN 161104P00060000 P 11/04/16 60.0 0.02 0.43
TXN 161104P00062000 P 11/04/16 62.0 0.21 0.40
TXN 161104P00062500 P 11/04/16 62.5 0.28 0.47
TXN 161104P00063000 P 11/04/16 63.0 0.33 0.50
TXN 161104P00063500 P 11/04/16 63.5 0.38 0.46
TXN 161104P00064000 P 11/04/16 64.0 0.44 0.51
TXN 161104P00064500 P 11/04/16 64.5 0.51 0.58
TXN 161104P00065000 P 11/04/16 65.0 0.58 0.65
TXN 161104P00065500 P 11/04/16 65.5 0.67 0.74
TXN 161104P00066000 P 11/04/16 66.0 0.76 0.85
TXN 161104P00066500 P 11/04/16 66.5 0.87 1.00
TXN 161104P00067000 P 11/04/16 67.0 1.00 1.09
TXN 161104P00067500 P 11/04/16 67.5 1.13 1.23
TXN 161104P00068000 P 11/04/16 68.0 1.29 1.38
TXN 161104P00068500 P 11/04/16 68.5 1.45 1.55
TXN 161104P00069000 P 11/04/16 69.0 1.64 1.74
TXN 161104P00069500 P 11/04/16 69.5 1.85 1.95
TXN 161104P00070000 P 11/04/16 70.0 2.08 2.17
TXN 161104P00070500 P 11/04/16 70.5 2.31 2.42
TXN 161104P00071000 P 11/04/16 71.0 2.58 2.72
TXN 161104P00071500 P 11/04/16 71.5 2.86 3.05
TXN 161104P00072000 P 11/04/16 72.0 3.10 3.35
TXN 161104P00072500 P 11/04/16 72.5 3.45 3.65
TXN 161104P00073000 P 11/04/16 73.0 3.80 4.05
TXN 161104P00073500 P 11/04/16 73.5 4.15 4.35
TXN 161104P00074000 P 11/04/16 74.0 4.55 4.75
TXN 161104P00074500 P 11/04/16 74.5 4.90 5.15
TXN 161104P00075000 P 11/04/16 75.0 5.30 5.60
TXN 161104P00075500 P 11/04/16 75.5 5.75 6.00
TXN 161104P00076000 P 11/04/16 76.0 6.20 6.45
TXN 161104P00076500 P 11/04/16 76.5 6.65 6.90
TXN 161111C00062500 C 11/11/16 62.5 6.30 9.60
TXN 161111C00063000 C 11/11/16 63.0 7.50 7.75
TXN 161111C00063500 C 11/11/16 63.5 7.05 7.25
TXN 161111C00064000 C 11/11/16 64.0 6.60 6.80
TXN 161111C00064500 C 11/11/16 64.5 6.15 6.40
TXN 161111C00065000 C 11/11/16 65.0 5.75 5.95
TXN 161111C00065500 C 11/11/16 65.5 5.30 5.50
TXN 161111C00066000 C 11/11/16 66.0 4.85 5.10
TXN 161111C00066500 C 11/11/16 66.5 4.55 4.75
TXN 161111C00067000 C 11/11/16 67.0 4.15 4.35
TXN 161111C00067500 C 11/11/16 67.5 3.80 4.00
TXN 161111C00068000 C 11/11/16 68.0 3.40 3.65
TXN 161111C00068500 C 11/11/16 68.5 3.05 3.30
TXN 161111C00069000 C 11/11/16 69.0 2.81 3.10
TXN 161111C00069500 C 11/11/16 69.5 2.51 2.65
TXN 161111C00070000 C 11/11/16 70.0 2.23 2.36
TXN 161111C00070500 C 11/11/16 70.5 1.94 2.16
TXN 161111C00071000 C 11/11/16 71.0 1.70 1.79
TXN 161111C00071500 C 11/11/16 71.5 1.47 1.60
TXN 161111C00072000 C 11/11/16 72.0 1.27 1.40
TXN 161111C00072500 C 11/11/16 72.5 1.09 1.21
TXN 161111C00073000 C 11/11/16 73.0 0.92 1.04
TXN 161111C00073500 C 11/11/16 73.5 0.78 0.92
TXN 161111C00074000 C 11/11/16 74.0 0.65 0.74
TXN 161111C00074500 C 11/11/16 74.5 0.52 0.62
TXN 161111C00075000 C 11/11/16 75.0 0.41 0.58
TXN 161111C00075500 C 11/11/16 75.5 0.29 0.45
TXN 161111C00076000 C 11/11/16 76.0 0.13 0.44
TXN 161111C00076500 C 11/11/16 76.5 0.05 0.46
TXN 161111C00077000 C 11/11/16 77.0 0.02 0.46
TXN 161111P00062500 P 11/11/16 62.5 0.38 0.53
TXN 161111P00063000 P 11/11/16 63.0 0.44 0.57
TXN 161111P00063500 P 11/11/16 63.5 0.50 0.67
TXN 161111P00064000 P 11/11/16 64.0 0.55 0.77
TXN 161111P00064500 P 11/11/16 64.5 0.62 0.88
TXN 161111P00065000 P 11/11/16 65.0 0.72 0.87
TXN 161111P00065500 P 11/11/16 65.5 0.80 1.02
TXN 161111P00066000 P 11/11/16 66.0 0.90 1.06
TXN 161111P00066500 P 11/11/16 66.5 1.01 1.16
TXN 161111P00067000 P 11/11/16 67.0 1.14 1.39
TXN 161111P00067500 P 11/11/16 67.5 1.28 1.43
TXN 161111P00068000 P 11/11/16 68.0 1.43 1.63
TXN 161111P00068500 P 11/11/16 68.5 1.60 1.76
TXN 161111P00069000 P 11/11/16 69.0 1.79 1.94
TXN 161111P00069500 P 11/11/16 69.5 1.99 2.24
TXN 161111P00070000 P 11/11/16 70.0 2.21 2.41
TXN 161111P00070500 P 11/11/16 70.5 2.45 2.60
TXN 161111P00071000 P 11/11/16 71.0 2.71 2.86
TXN 161111P00071500 P 11/11/16 71.5 2.99 3.20
TXN 161111P00072000 P 11/11/16 72.0 3.25 3.55
TXN 161111P00072500 P 11/11/16 72.5 3.45 3.75
TXN 161111P00073000 P 11/11/16 73.0 3.85 4.10
TXN 161111P00073500 P 11/11/16 73.5 4.25 4.45
TXN 161111P00074000 P 11/11/16 74.0 4.55 4.85
TXN 161111P00074500 P 11/11/16 74.5 5.00 5.25
TXN 161111P00075000 P 11/11/16 75.0 5.40 5.65
TXN 161111P00075500 P 11/11/16 75.5 5.80 6.10
TXN 161111P00076000 P 11/11/16 76.0 6.25 6.55
TXN 161111P00076500 P 11/11/16 76.5 6.65 6.95
TXN 161111P00077000 P 11/11/16 77.0 7.10 7.40
TXN 161118C00050000 C 11/18/16 50.0 18.15 22.00
TXN 161118C00055000 C 11/18/16 55.0 14.30 15.90
TXN 161118C00060000 C 11/18/16 60.0 9.75 10.80
TXN 161118C00062500 C 11/18/16 62.5 7.90 8.20
TXN 161118C00065000 C 11/18/16 65.0 5.80 5.95
TXN 161118C00067500 C 11/18/16 67.5 3.90 3.95
TXN 161118C00070000 C 11/18/16 70.0 2.31 2.36
TXN 161118C00072500 C 11/18/16 72.5 1.17 1.21
TXN 161118C00075000 C 11/18/16 75.0 0.51 0.53
TXN 161118C00077500 C 11/18/16 77.5 0.18 0.20
TXN 161118C00080000 C 11/18/16 80.0 0.06 0.08
TXN 161118C00085000 C 11/18/16 85.0 0.00 0.04
TXN 161118C00090000 C 11/18/16 90.0 0.00 0.04
TXN 161118P00050000 P 11/18/16 50.0 0.03 0.04
TXN 161118P00055000 P 11/18/16 55.0 0.09 0.10
TXN 161118P00060000 P 11/18/16 60.0 0.26 0.28
TXN 161118P00062500 P 11/18/16 62.5 0.45 0.50
TXN 161118P00065000 P 11/18/16 65.0 0.80 0.82
TXN 161118P00067500 P 11/18/16 67.5 1.39 1.42
TXN 161118P00070000 P 11/18/16 70.0 2.33 2.39
TXN 161118P00072500 P 11/18/16 72.5 3.70 3.80
TXN 161118P00075000 P 11/18/16 75.0 5.45 5.65
TXN 161118P00077500 P 11/18/16 77.5 7.20 8.50
TXN 161118P00080000 P 11/18/16 80.0 10.00 10.25
TXN 161118P00085000 P 11/18/16 85.0 13.05 16.95
TXN 161118P00090000 P 11/18/16 90.0 18.10 21.95
TXN 161216C00050000 C 12/16/16 50.0 18.20 22.00
TXN 161216C00055000 C 12/16/16 55.0 14.40 15.85
TXN 161216C00060000 C 12/16/16 60.0 8.50 12.30
TXN 161216C00062500 C 12/16/16 62.5 8.20 8.35
TXN 161216C00065000 C 12/16/16 65.0 6.10 6.45
TXN 161216C00067500 C 12/16/16 67.5 4.25 4.35
TXN 161216C00070000 C 12/16/16 70.0 2.71 2.76
TXN 161216C00072500 C 12/16/16 72.5 1.53 1.58
TXN 161216C00075000 C 12/16/16 75.0 0.76 0.80
TXN 161216C00077500 C 12/16/16 77.5 0.33 0.37
TXN 161216C00080000 C 12/16/16 80.0 0.13 0.16
TXN 161216P00050000 P 12/16/16 50.0 0.09 0.10
TXN 161216P00055000 P 12/16/16 55.0 0.19 0.22
TXN 161216P00060000 P 12/16/16 60.0 0.46 0.50
TXN 161216P00062500 P 12/16/16 62.5 0.72 0.75
TXN 161216P00065000 P 12/16/16 65.0 1.12 1.16
TXN 161216P00067500 P 12/16/16 67.5 1.76 1.79
TXN 161216P00070000 P 12/16/16 70.0 2.70 2.75
TXN 161216P00072500 P 12/16/16 72.5 4.00 4.10
TXN 161216P00075000 P 12/16/16 75.0 5.65 5.85
TXN 161216P00077500 P 12/16/16 77.5 6.20 9.60
TXN 161216P00080000 P 12/16/16 80.0 9.80 11.00
TXN 170120C00023000 C 01/20/17 23.0 45.15 49.40
TXN 170120C00025000 C 01/20/17 25.0 43.15 47.40
TXN 170120C00030000 C 01/20/17 30.0 38.15 42.40
TXN 170120C00033000 C 01/20/17 33.0 35.15 39.40
TXN 170120C00035000 C 01/20/17 35.0 33.15 37.35
TXN 170120C00038000 C 01/20/17 38.0 30.15 34.35
TXN 170120C00040000 C 01/20/17 40.0 28.70 32.35
TXN 170120C00043000 C 01/20/17 43.0 25.70 29.30
TXN 170120C00045000 C 01/20/17 45.0 23.20 27.05
TXN 170120C00047000 C 01/20/17 47.0 21.20 25.05
TXN 170120C00050000 C 01/20/17 50.0 18.20 22.10
TXN 170120C00052500 C 01/20/17 52.5 15.75 19.60
TXN 170120C00055000 C 01/20/17 55.0 15.30 15.60
TXN 170120C00057500 C 01/20/17 57.5 12.95 13.20
TXN 170120C00060000 C 01/20/17 60.0 10.70 10.90
TXN 170120C00062500 C 01/20/17 62.5 6.75 10.35
TXN 170120C00065000 C 01/20/17 65.0 6.55 6.60
TXN 170120C00067500 C 01/20/17 67.5 4.75 4.80
TXN 170120C00070000 C 01/20/17 70.0 3.20 3.25
TXN 170120C00072500 C 01/20/17 72.5 2.01 2.06
TXN 170120C00075000 C 01/20/17 75.0 1.13 1.18
TXN 170120C00077500 C 01/20/17 77.5 0.60 0.63
TXN 170120C00080000 C 01/20/17 80.0 0.29 0.32
TXN 170120C00085000 C 01/20/17 85.0 0.05 0.08
TXN 170120P00023000 P 01/20/17 23.0 0.00 0.04
TXN 170120P00025000 P 01/20/17 25.0 0.00 0.04
TXN 170120P00030000 P 01/20/17 30.0 0.00 0.05
TXN 170120P00033000 P 01/20/17 33.0 0.02 0.03
TXN 170120P00035000 P 01/20/17 35.0 0.03 0.04
TXN 170120P00038000 P 01/20/17 38.0 0.04 0.06
TXN 170120P00040000 P 01/20/17 40.0 0.06 0.07
TXN 170120P00043000 P 01/20/17 43.0 0.08 0.09
TXN 170120P00045000 P 01/20/17 45.0 0.10 0.12
TXN 170120P00047000 P 01/20/17 47.0 0.13 0.15
TXN 170120P00050000 P 01/20/17 50.0 0.19 0.20
TXN 170120P00052500 P 01/20/17 52.5 0.26 0.27
TXN 170120P00055000 P 01/20/17 55.0 0.35 0.37
TXN 170120P00057500 P 01/20/17 57.5 0.50 0.52
TXN 170120P00060000 P 01/20/17 60.0 0.71 0.74
TXN 170120P00062500 P 01/20/17 62.5 1.03 1.06
TXN 170120P00065000 P 01/20/17 65.0 1.50 1.53
TXN 170120P00067500 P 01/20/17 67.5 2.20 2.23
TXN 170120P00070000 P 01/20/17 70.0 3.15 3.20
TXN 170120P00072500 P 01/20/17 72.5 4.45 4.50
TXN 170120P00075000 P 01/20/17 75.0 6.00 6.25
TXN 170120P00077500 P 01/20/17 77.5 7.80 8.85
TXN 170120P00080000 P 01/20/17 80.0 9.90 11.30
TXN 170120P00085000 P 01/20/17 85.0 13.05 17.30
TXN 170421C00035000 C 04/21/17 35.0 33.15 37.10
TXN 170421C00040000 C 04/21/17 40.0 28.15 32.10
TXN 170421C00045000 C 04/21/17 45.0 23.20 27.05
TXN 170421C00050000 C 04/21/17 50.0 19.50 22.20
TXN 170421C00055000 C 04/21/17 55.0 14.80 16.20
TXN 170421C00060000 C 04/21/17 60.0 10.50 11.85
TXN 170421C00062500 C 04/21/17 62.5 9.25 9.60
TXN 170421C00065000 C 04/21/17 65.0 7.35 7.75
TXN 170421C00067500 C 04/21/17 67.5 5.75 5.95
TXN 170421C00070000 C 04/21/17 70.0 4.30 4.45
TXN 170421C00072500 C 04/21/17 72.5 3.15 3.25
TXN 170421C00075000 C 04/21/17 75.0 2.17 2.22
TXN 170421C00077500 C 04/21/17 77.5 1.38 1.48
TXN 170421C00080000 C 04/21/17 80.0 0.87 0.94
TXN 170421C00085000 C 04/21/17 85.0 0.28 0.34
TXN 170421C00090000 C 04/21/17 90.0 0.06 0.13
TXN 170421P00035000 P 04/21/17 35.0 0.12 0.17
TXN 170421P00040000 P 04/21/17 40.0 0.18 0.25
TXN 170421P00045000 P 04/21/17 45.0 0.31 0.37
TXN 170421P00050000 P 04/21/17 50.0 0.51 0.59
TXN 170421P00055000 P 04/21/17 55.0 0.86 0.93
TXN 170421P00060000 P 04/21/17 60.0 1.53 1.66
TXN 170421P00062500 P 04/21/17 62.5 2.03 2.16
TXN 170421P00065000 P 04/21/17 65.0 2.71 2.81
TXN 170421P00067500 P 04/21/17 67.5 3.50 3.70
TXN 170421P00070000 P 04/21/17 70.0 4.50 4.65
TXN 170421P00072500 P 04/21/17 72.5 5.75 5.95
TXN 170421P00075000 P 04/21/17 75.0 7.25 7.55
TXN 170421P00077500 P 04/21/17 77.5 9.00 9.30
TXN 170421P00080000 P 04/21/17 80.0 10.70 12.05
TXN 170421P00085000 P 04/21/17 85.0 14.45 17.75
TXN 170421P00090000 P 04/21/17 90.0 18.25 22.40
TXN 180119C00025000 C 01/19/18 25.0 43.00 47.80
TXN 180119C00028000 C 01/19/18 28.0 40.00 44.80
TXN 180119C00030000 C 01/19/18 30.0 38.00 42.80
TXN 180119C00033000 C 01/19/18 33.0 35.00 39.80
TXN 180119C00035000 C 01/19/18 35.0 33.00 37.80
TXN 180119C00038000 C 01/19/18 38.0 30.10 34.90
TXN 180119C00040000 C 01/19/18 40.0 28.10 33.00
TXN 180119C00043000 C 01/19/18 43.0 25.30 30.00
TXN 180119C00045000 C 01/19/18 45.0 23.50 28.00
TXN 180119C00047000 C 01/19/18 47.0 21.65 26.00
TXN 180119C00050000 C 01/19/18 50.0 19.50 22.10
TXN 180119C00052500 C 01/19/18 52.5 17.30 20.10
TXN 180119C00055000 C 01/19/18 55.0 15.20 18.15
TXN 180119C00057500 C 01/19/18 57.5 14.70 15.25
TXN 180119C00060000 C 01/19/18 60.0 12.80 13.40
TXN 180119C00062500 C 01/19/18 62.5 11.05 11.60
TXN 180119C00065000 C 01/19/18 65.0 9.55 9.85
TXN 180119C00067500 C 01/19/18 67.5 8.05 8.35
TXN 180119C00070000 C 01/19/18 70.0 6.80 6.95
TXN 180119C00072500 C 01/19/18 72.5 5.60 5.75
TXN 180119C00075000 C 01/19/18 75.0 4.60 4.70
TXN 180119C00077500 C 01/19/18 77.5 3.60 3.80
TXN 180119C00080000 C 01/19/18 80.0 2.84 3.00
TXN 180119C00085000 C 01/19/18 85.0 1.68 1.83
TXN 180119C00090000 C 01/19/18 90.0 0.94 1.06
TXN 180119C00095000 C 01/19/18 95.0 0.51 0.61
TXN 180119C00100000 C 01/19/18 100.0 0.27 0.35
TXN 180119P00025000 P 01/19/18 25.0 0.26 0.32
TXN 180119P00028000 P 01/19/18 28.0 0.31 0.41
TXN 180119P00030000 P 01/19/18 30.0 0.37 0.49
TXN 180119P00033000 P 01/19/18 33.0 0.48 0.61
TXN 180119P00035000 P 01/19/18 35.0 0.56 0.69
TXN 180119P00038000 P 01/19/18 38.0 0.72 0.83
TXN 180119P00040000 P 01/19/18 40.0 0.84 0.95
TXN 180119P00043000 P 01/19/18 43.0 1.07 1.18
TXN 180119P00045000 P 01/19/18 45.0 1.25 1.36
TXN 180119P00047000 P 01/19/18 47.0 1.45 1.58
TXN 180119P00050000 P 01/19/18 50.0 1.83 1.95
TXN 180119P00052500 P 01/19/18 52.5 2.21 2.33
TXN 180119P00055000 P 01/19/18 55.0 2.70 2.89
TXN 180119P00057500 P 01/19/18 57.5 3.25 3.45
TXN 180119P00060000 P 01/19/18 60.0 3.90 4.15
TXN 180119P00062500 P 01/19/18 62.5 4.70 4.90
TXN 180119P00065000 P 01/19/18 65.0 5.55 5.80
TXN 180119P00067500 P 01/19/18 67.5 6.50 6.65
TXN 180119P00070000 P 01/19/18 70.0 7.70 7.80
TXN 180119P00072500 P 01/19/18 72.5 8.90 9.25
TXN 180119P00075000 P 01/19/18 75.0 10.35 10.70
TXN 180119P00077500 P 01/19/18 77.5 11.90 12.35
TXN 180119P00080000 P 01/19/18 80.0 13.55 14.05
TXN 180119P00085000 P 01/19/18 85.0 17.35 17.80
TXN 180119P00090000 P 01/19/18 90.0 20.80 23.55
TXN 180119P00095000 P 01/19/18 95.0 24.10 28.50
TXN 180119P00100000 P 01/19/18 100.0 29.00 33.40
TXN 190118C00035000 C 01/18/19 35.0 33.00 37.50
TXN 190118C00040000 C 01/18/19 40.0 28.10 32.80
TXN 190118C00045000 C 01/18/19 45.0 23.70 28.00
TXN 190118C00050000 C 01/18/19 50.0 19.80 22.90
TXN 190118C00055000 C 01/18/19 55.0 17.25 18.80
TXN 190118C00060000 C 01/18/19 60.0 13.70 14.60
TXN 190118C00062500 C 01/18/19 62.5 12.15 14.00
TXN 190118C00065000 C 01/18/19 65.0 10.65 12.10
TXN 190118C00067500 C 01/18/19 67.5 9.80 10.95
TXN 190118C00070000 C 01/18/19 70.0 8.65 9.20
TXN 190118C00072500 C 01/18/19 72.5 7.55 8.10
TXN 190118C00075000 C 01/18/19 75.0 6.35 7.10
TXN 190118C00077500 C 01/18/19 77.5 5.60 6.20
TXN 190118C00080000 C 01/18/19 80.0 4.75 5.45
TXN 190118C00085000 C 01/18/19 85.0 3.00 3.90
TXN 190118C00090000 C 01/18/19 90.0 2.37 2.72
TXN 190118C00095000 C 01/18/19 95.0 1.52 1.91
TXN 190118C00100000 C 01/18/19 100.0 0.79 1.51
TXN 190118P00035000 P 01/18/19 35.0 1.15 1.70
TXN 190118P00040000 P 01/18/19 40.0 1.70 2.29
TXN 190118P00045000 P 01/18/19 45.0 2.60 3.05
TXN 190118P00050000 P 01/18/19 50.0 3.40 3.75
TXN 190118P00055000 P 01/18/19 55.0 4.55 5.05
TXN 190118P00060000 P 01/18/19 60.0 6.05 6.65
TXN 190118P00062500 P 01/18/19 62.5 6.95 7.60
TXN 190118P00065000 P 01/18/19 65.0 7.95 8.65
TXN 190118P00067500 P 01/18/19 67.5 9.05 9.70
TXN 190118P00070000 P 01/18/19 70.0 10.15 11.50
TXN 190118P00072500 P 01/18/19 72.5 11.45 12.80
TXN 190118P00075000 P 01/18/19 75.0 12.80 14.15
TXN 190118P00077500 P 01/18/19 77.5 14.35 16.05
TXN 190118P00080000 P 01/18/19 80.0 15.90 17.80
TXN 190118P00085000 P 01/18/19 85.0 19.40 21.45
TXN 190118P00090000 P 01/18/19 90.0 23.25 25.40
TXN 190118P00095000 P 01/18/19 95.0 26.50 29.60
TXN 190118P00100000 P 01/18/19 100.0 30.05 33.95

OPRA data is delayed 15 minutes.