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 (2015-07-03)Premium Content

Texas Instruments Incorporated (TXN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 150710C00042000 C 07/10/15 42.0 8.35 11.80
TXN 150710C00043000 C 07/10/15 43.0 8.65 9.65
TXN 150710C00044000 C 07/10/15 44.0 7.70 8.55
TXN 150710C00045000 C 07/10/15 45.0 6.70 7.65
TXN 150710C00045500 C 07/10/15 45.5 6.20 7.10
TXN 150710C00046000 C 07/10/15 46.0 5.70 6.60
TXN 150710C00046500 C 07/10/15 46.5 5.20 6.10
TXN 150710C00047000 C 07/10/15 47.0 4.70 5.50
TXN 150710C00047500 C 07/10/15 47.5 4.20 5.00
TXN 150710C00048000 C 07/10/15 48.0 3.70 4.50
TXN 150710C00048500 C 07/10/15 48.5 3.20 4.05
TXN 150710C00049000 C 07/10/15 49.0 2.75 3.50
TXN 150710C00049500 C 07/10/15 49.5 2.30 3.05
TXN 150710C00050000 C 07/10/15 50.0 1.93 2.46
TXN 150710C00050500 C 07/10/15 50.5 1.53 2.02
TXN 150710C00051000 C 07/10/15 51.0 1.22 1.42
TXN 150710C00051500 C 07/10/15 51.5 0.89 1.02
TXN 150710C00052000 C 07/10/15 52.0 0.61 0.68
TXN 150710C00052500 C 07/10/15 52.5 0.37 0.47
TXN 150710C00053000 C 07/10/15 53.0 0.23 0.28
TXN 150710C00053500 C 07/10/15 53.5 0.13 0.17
TXN 150710C00054000 C 07/10/15 54.0 0.00 0.22
TXN 150710C00054500 C 07/10/15 54.5 0.00 0.07
TXN 150710C00055000 C 07/10/15 55.0 0.02 0.14
TXN 150710C00055500 C 07/10/15 55.5 0.00 0.19
TXN 150710C00056000 C 07/10/15 56.0 0.00 0.14
TXN 150710C00056500 C 07/10/15 56.5 0.00 0.50
TXN 150710C00057000 C 07/10/15 57.0 0.00 0.50
TXN 150710C00057500 C 07/10/15 57.5 0.00 0.50
TXN 150710C00058000 C 07/10/15 58.0 0.00 0.50
TXN 150710C00058500 C 07/10/15 58.5 0.00 0.50
TXN 150710C00059000 C 07/10/15 59.0 0.00 0.50
TXN 150710C00059500 C 07/10/15 59.5 0.00 0.50
TXN 150710C00060000 C 07/10/15 60.0 0.00 0.50
TXN 150710C00060500 C 07/10/15 60.5 0.00 0.50
TXN 150710C00061000 C 07/10/15 61.0 0.00 0.50
TXN 150710C00061500 C 07/10/15 61.5 0.00 0.50
TXN 150710C00062000 C 07/10/15 62.0 0.00 0.50
TXN 150710C00062500 C 07/10/15 62.5 0.00 0.50
TXN 150710C00063000 C 07/10/15 63.0 0.00 0.50
TXN 150710C00064000 C 07/10/15 64.0 0.00 0.50
TXN 150710C00065000 C 07/10/15 65.0 0.00 0.50
TXN 150710C00066000 C 07/10/15 66.0 0.00 0.50
TXN 150710C00070000 C 07/10/15 70.0 0.00 0.50
TXN 150710C00075000 C 07/10/15 75.0 0.00 0.50
TXN 150710P00042000 P 07/10/15 42.0 0.00 0.10
TXN 150710P00043000 P 07/10/15 43.0 0.00 0.10
TXN 150710P00044000 P 07/10/15 44.0 0.00 0.50
TXN 150710P00045000 P 07/10/15 45.0 0.00 0.50
TXN 150710P00045500 P 07/10/15 45.5 0.00 0.50
TXN 150710P00046000 P 07/10/15 46.0 0.00 0.50
TXN 150710P00046500 P 07/10/15 46.5 0.00 0.50
TXN 150710P00047000 P 07/10/15 47.0 0.00 0.50
TXN 150710P00047500 P 07/10/15 47.5 0.00 0.50
TXN 150710P00048000 P 07/10/15 48.0 0.00 0.49
TXN 150710P00048500 P 07/10/15 48.5 0.01 0.26
TXN 150710P00049000 P 07/10/15 49.0 0.01 0.18
TXN 150710P00049500 P 07/10/15 49.5 0.00 0.50
TXN 150710P00050000 P 07/10/15 50.0 0.11 0.25
TXN 150710P00050500 P 07/10/15 50.5 0.19 0.24
TXN 150710P00051000 P 07/10/15 51.0 0.27 0.34
TXN 150710P00051500 P 07/10/15 51.5 0.42 0.49
TXN 150710P00052000 P 07/10/15 52.0 0.62 0.70
TXN 150710P00052500 P 07/10/15 52.5 0.86 1.05
TXN 150710P00053000 P 07/10/15 53.0 1.20 1.35
TXN 150710P00053500 P 07/10/15 53.5 1.54 1.86
TXN 150710P00054000 P 07/10/15 54.0 1.99 2.33
TXN 150710P00054500 P 07/10/15 54.5 2.43 2.83
TXN 150710P00055000 P 07/10/15 55.0 2.95 3.20
TXN 150710P00055500 P 07/10/15 55.5 3.45 3.75
TXN 150710P00056000 P 07/10/15 56.0 3.55 4.30
TXN 150710P00056500 P 07/10/15 56.5 4.05 4.80
TXN 150710P00057000 P 07/10/15 57.0 4.55 5.30
TXN 150710P00057500 P 07/10/15 57.5 5.05 5.80
TXN 150710P00058000 P 07/10/15 58.0 5.40 6.30
TXN 150710P00058500 P 07/10/15 58.5 5.90 6.85
TXN 150710P00059000 P 07/10/15 59.0 5.50 8.60
TXN 150710P00059500 P 07/10/15 59.5 5.95 9.10
TXN 150710P00060000 P 07/10/15 60.0 6.40 9.80
TXN 150710P00060500 P 07/10/15 60.5 6.80 10.25
TXN 150710P00061000 P 07/10/15 61.0 7.35 10.60
TXN 150710P00061500 P 07/10/15 61.5 7.70 11.15
TXN 150710P00062000 P 07/10/15 62.0 8.20 11.70
TXN 150710P00062500 P 07/10/15 62.5 8.70 12.20
TXN 150710P00063000 P 07/10/15 63.0 9.15 11.30
TXN 150710P00064000 P 07/10/15 64.0 10.15 12.35
TXN 150710P00065000 P 07/10/15 65.0 11.15 13.40
TXN 150710P00066000 P 07/10/15 66.0 12.15 14.40
TXN 150710P00070000 P 07/10/15 70.0 16.20 19.65
TXN 150710P00075000 P 07/10/15 75.0 21.20 24.60
TXN 150717C00030000 C 07/17/15 30.0 20.20 23.80
TXN 150717C00035000 C 07/17/15 35.0 15.60 17.60
TXN 150717C00040000 C 07/17/15 40.0 11.40 12.45
TXN 150717C00044000 C 07/17/15 44.0 7.75 8.45
TXN 150717C00045000 C 07/17/15 45.0 6.75 7.45
TXN 150717C00045500 C 07/17/15 45.5 6.25 7.05
TXN 150717C00046000 C 07/17/15 46.0 5.75 6.60
TXN 150717C00046500 C 07/17/15 46.5 5.25 6.10
TXN 150717C00047000 C 07/17/15 47.0 4.80 5.45
TXN 150717C00047500 C 07/17/15 47.5 4.30 4.90
TXN 150717C00048000 C 07/17/15 48.0 3.80 4.60
TXN 150717C00048500 C 07/17/15 48.5 3.35 4.10
TXN 150717C00049000 C 07/17/15 49.0 2.91 3.60
TXN 150717C00049500 C 07/17/15 49.5 2.61 2.98
TXN 150717C00050000 C 07/17/15 50.0 2.21 2.39
TXN 150717C00050500 C 07/17/15 50.5 1.74 2.05
TXN 150717C00051000 C 07/17/15 51.0 1.48 1.57
TXN 150717C00051500 C 07/17/15 51.5 1.17 1.25
TXN 150717C00052000 C 07/17/15 52.0 0.90 0.95
TXN 150717C00052500 C 07/17/15 52.5 0.63 0.71
TXN 150717C00053000 C 07/17/15 53.0 0.47 0.52
TXN 150717C00053500 C 07/17/15 53.5 0.33 0.38
TXN 150717C00054000 C 07/17/15 54.0 0.22 0.27
TXN 150717C00054500 C 07/17/15 54.5 0.14 0.19
TXN 150717C00055000 C 07/17/15 55.0 0.07 0.13
TXN 150717C00055500 C 07/17/15 55.5 0.06 0.11
TXN 150717C00056000 C 07/17/15 56.0 0.04 0.08
TXN 150717C00056500 C 07/17/15 56.5 0.01 0.07
TXN 150717C00057000 C 07/17/15 57.0 0.01 0.05
TXN 150717C00057500 C 07/17/15 57.5 0.00 0.05
TXN 150717C00058000 C 07/17/15 58.0 0.00 0.04
TXN 150717C00058500 C 07/17/15 58.5 0.00 0.04
TXN 150717C00059000 C 07/17/15 59.0 0.00 0.04
TXN 150717C00059500 C 07/17/15 59.5 0.00 0.04
TXN 150717C00060000 C 07/17/15 60.0 0.00 0.04
TXN 150717C00060500 C 07/17/15 60.5 0.00 0.04
TXN 150717C00061000 C 07/17/15 61.0 0.00 0.04
TXN 150717C00061500 C 07/17/15 61.5 0.00 0.04
TXN 150717C00062000 C 07/17/15 62.0 0.00 0.04
TXN 150717C00062500 C 07/17/15 62.5 0.00 0.04
TXN 150717C00063000 C 07/17/15 63.0 0.00 0.03
TXN 150717C00063500 C 07/17/15 63.5 0.00 0.03
TXN 150717C00064000 C 07/17/15 64.0 0.00 0.03
TXN 150717C00064500 C 07/17/15 64.5 0.00 0.03
TXN 150717C00065000 C 07/17/15 65.0 0.00 0.03
TXN 150717C00066000 C 07/17/15 66.0 0.00 0.03
TXN 150717C00070000 C 07/17/15 70.0 0.00 0.03
TXN 150717C00075000 C 07/17/15 75.0 0.00 0.03
TXN 150717C00080000 C 07/17/15 80.0 0.00 0.03
TXN 150717P00030000 P 07/17/15 30.0 0.00 0.03
TXN 150717P00035000 P 07/17/15 35.0 0.00 0.03
TXN 150717P00040000 P 07/17/15 40.0 0.00 0.02
TXN 150717P00044000 P 07/17/15 44.0 0.00 0.05
TXN 150717P00045000 P 07/17/15 45.0 0.00 0.06
TXN 150717P00045500 P 07/17/15 45.5 0.01 0.07
TXN 150717P00046000 P 07/17/15 46.0 0.02 0.08
TXN 150717P00046500 P 07/17/15 46.5 0.03 0.09
TXN 150717P00047000 P 07/17/15 47.0 0.04 0.10
TXN 150717P00047500 P 07/17/15 47.5 0.06 0.11
TXN 150717P00048000 P 07/17/15 48.0 0.08 0.13
TXN 150717P00048500 P 07/17/15 48.5 0.11 0.16
TXN 150717P00049000 P 07/17/15 49.0 0.16 0.19
TXN 150717P00049500 P 07/17/15 49.5 0.22 0.24
TXN 150717P00050000 P 07/17/15 50.0 0.29 0.33
TXN 150717P00050500 P 07/17/15 50.5 0.38 0.44
TXN 150717P00051000 P 07/17/15 51.0 0.51 0.58
TXN 150717P00051500 P 07/17/15 51.5 0.69 0.76
TXN 150717P00052000 P 07/17/15 52.0 0.90 0.98
TXN 150717P00052500 P 07/17/15 52.5 1.15 1.25
TXN 150717P00053000 P 07/17/15 53.0 1.46 1.56
TXN 150717P00053500 P 07/17/15 53.5 1.83 1.93
TXN 150717P00054000 P 07/17/15 54.0 2.17 2.33
TXN 150717P00054500 P 07/17/15 54.5 2.56 2.95
TXN 150717P00055000 P 07/17/15 55.0 3.00 3.20
TXN 150717P00055500 P 07/17/15 55.5 3.50 3.85
TXN 150717P00056000 P 07/17/15 56.0 3.65 4.30
TXN 150717P00056500 P 07/17/15 56.5 4.10 4.80
TXN 150717P00057000 P 07/17/15 57.0 4.60 5.30
TXN 150717P00057500 P 07/17/15 57.5 5.05 5.80
TXN 150717P00058000 P 07/17/15 58.0 5.55 6.30
TXN 150717P00058500 P 07/17/15 58.5 6.05 6.80
TXN 150717P00059000 P 07/17/15 59.0 6.45 7.35
TXN 150717P00059500 P 07/17/15 59.5 6.95 7.85
TXN 150717P00060000 P 07/17/15 60.0 7.45 8.40
TXN 150717P00060500 P 07/17/15 60.5 7.90 8.85
TXN 150717P00061000 P 07/17/15 61.0 8.45 9.50
TXN 150717P00061500 P 07/17/15 61.5 8.90 9.95
TXN 150717P00062000 P 07/17/15 62.0 8.50 10.15
TXN 150717P00062500 P 07/17/15 62.5 9.00 10.65
TXN 150717P00063000 P 07/17/15 63.0 9.50 11.15
TXN 150717P00063500 P 07/17/15 63.5 10.00 11.65
TXN 150717P00064000 P 07/17/15 64.0 10.50 12.15
TXN 150717P00064500 P 07/17/15 64.5 11.00 12.65
TXN 150717P00065000 P 07/17/15 65.0 11.50 13.15
TXN 150717P00066000 P 07/17/15 66.0 12.50 14.20
TXN 150717P00070000 P 07/17/15 70.0 16.20 18.55
TXN 150717P00075000 P 07/17/15 75.0 21.15 23.55
TXN 150717P00080000 P 07/17/15 80.0 26.15 28.55
TXN 150724C00044000 C 07/24/15 44.0 7.70 8.65
TXN 150724C00045000 C 07/24/15 45.0 6.75 7.70
TXN 150724C00045500 C 07/24/15 45.5 6.30 7.20
TXN 150724C00046000 C 07/24/15 46.0 5.70 6.75
TXN 150724C00046500 C 07/24/15 46.5 5.30 6.25
TXN 150724C00047000 C 07/24/15 47.0 4.90 5.65
TXN 150724C00047500 C 07/24/15 47.5 4.45 5.20
TXN 150724C00048000 C 07/24/15 48.0 3.95 4.75
TXN 150724C00048500 C 07/24/15 48.5 3.65 4.35
TXN 150724C00049000 C 07/24/15 49.0 3.20 3.65
TXN 150724C00049500 C 07/24/15 49.5 2.81 3.25
TXN 150724C00050000 C 07/24/15 50.0 2.41 2.66
TXN 150724C00050500 C 07/24/15 50.5 2.03 2.39
TXN 150724C00051000 C 07/24/15 51.0 1.72 2.01
TXN 150724C00051500 C 07/24/15 51.5 1.53 1.67
TXN 150724C00052000 C 07/24/15 52.0 1.20 1.39
TXN 150724C00052500 C 07/24/15 52.5 1.02 1.15
TXN 150724C00053000 C 07/24/15 53.0 0.78 0.93
TXN 150724C00053500 C 07/24/15 53.5 0.64 0.77
TXN 150724C00054000 C 07/24/15 54.0 0.51 0.63
TXN 150724C00054500 C 07/24/15 54.5 0.32 0.52
TXN 150724C00055000 C 07/24/15 55.0 0.18 0.57
TXN 150724C00055500 C 07/24/15 55.5 0.06 0.51
TXN 150724C00056000 C 07/24/15 56.0 0.00 0.50
TXN 150724C00056500 C 07/24/15 56.5 0.13 0.50
TXN 150724C00057000 C 07/24/15 57.0 0.00 0.50
TXN 150724C00057500 C 07/24/15 57.5 0.05 0.37
TXN 150724C00058000 C 07/24/15 58.0 0.06 0.49
TXN 150724C00058500 C 07/24/15 58.5 0.03 0.50
TXN 150724C00059000 C 07/24/15 59.0 0.03 0.34
TXN 150724C00059500 C 07/24/15 59.5 0.02 0.50
TXN 150724C00060000 C 07/24/15 60.0 0.02 0.17
TXN 150724C00060500 C 07/24/15 60.5 0.01 0.50
TXN 150724C00061000 C 07/24/15 61.0 0.02 0.49
TXN 150724C00061500 C 07/24/15 61.5 0.00 0.50
TXN 150724C00062000 C 07/24/15 62.0 0.00 0.50
TXN 150724C00062500 C 07/24/15 62.5 0.00 0.50
TXN 150724C00063000 C 07/24/15 63.0 0.00 0.50
TXN 150724C00065000 C 07/24/15 65.0 0.00 0.50
TXN 150724P00044000 P 07/24/15 44.0 0.02 0.50
TXN 150724P00045000 P 07/24/15 45.0 0.05 0.49
TXN 150724P00045500 P 07/24/15 45.5 0.05 0.50
TXN 150724P00046000 P 07/24/15 46.0 0.07 0.41
TXN 150724P00046500 P 07/24/15 46.5 0.05 0.41
TXN 150724P00047000 P 07/24/15 47.0 0.07 0.40
TXN 150724P00047500 P 07/24/15 47.5 0.00 0.50
TXN 150724P00048000 P 07/24/15 48.0 0.04 0.54
TXN 150724P00048500 P 07/24/15 48.5 0.22 0.54
TXN 150724P00049000 P 07/24/15 49.0 0.30 0.56
TXN 150724P00049500 P 07/24/15 49.5 0.39 0.59
TXN 150724P00050000 P 07/24/15 50.0 0.45 0.70
TXN 150724P00050500 P 07/24/15 50.5 0.67 0.79
TXN 150724P00051000 P 07/24/15 51.0 0.84 0.96
TXN 150724P00051500 P 07/24/15 51.5 1.03 1.16
TXN 150724P00052000 P 07/24/15 52.0 1.28 1.39
TXN 150724P00052500 P 07/24/15 52.5 1.51 1.66
TXN 150724P00053000 P 07/24/15 53.0 1.84 1.97
TXN 150724P00053500 P 07/24/15 53.5 2.19 2.33
TXN 150724P00054000 P 07/24/15 54.0 2.34 2.75
TXN 150724P00054500 P 07/24/15 54.5 2.66 3.10
TXN 150724P00055000 P 07/24/15 55.0 3.20 3.65
TXN 150724P00055500 P 07/24/15 55.5 3.35 4.10
TXN 150724P00056000 P 07/24/15 56.0 3.75 4.55
TXN 150724P00056500 P 07/24/15 56.5 4.20 5.05
TXN 150724P00057000 P 07/24/15 57.0 4.65 5.60
TXN 150724P00057500 P 07/24/15 57.5 5.05 6.00
TXN 150724P00058000 P 07/24/15 58.0 5.50 6.50
TXN 150724P00058500 P 07/24/15 58.5 6.00 7.00
TXN 150724P00059000 P 07/24/15 59.0 6.40 7.55
TXN 150724P00059500 P 07/24/15 59.5 6.95 7.95
TXN 150724P00060000 P 07/24/15 60.0 7.40 8.50
TXN 150724P00060500 P 07/24/15 60.5 7.85 9.10
TXN 150724P00061000 P 07/24/15 61.0 8.40 9.60
TXN 150724P00061500 P 07/24/15 61.5 8.85 10.00
TXN 150724P00062000 P 07/24/15 62.0 8.20 11.55
TXN 150724P00062500 P 07/24/15 62.5 9.25 11.10
TXN 150724P00063000 P 07/24/15 63.0 9.20 12.55
TXN 150724P00065000 P 07/24/15 65.0 11.80 13.65
TXN 150731C00044000 C 07/31/15 44.0 7.55 8.85
TXN 150731C00045000 C 07/31/15 45.0 6.55 7.70
TXN 150731C00045500 C 07/31/15 45.5 6.10 7.20
TXN 150731C00046000 C 07/31/15 46.0 5.50 6.75
TXN 150731C00046500 C 07/31/15 46.5 5.15 6.25
TXN 150731C00047000 C 07/31/15 47.0 4.80 5.70
TXN 150731C00047500 C 07/31/15 47.5 4.35 5.25
TXN 150731C00048000 C 07/31/15 48.0 3.75 4.80
TXN 150731C00048500 C 07/31/15 48.5 3.55 4.35
TXN 150731C00049000 C 07/31/15 49.0 3.10 3.95
TXN 150731C00049500 C 07/31/15 49.5 2.79 3.55
TXN 150731C00050000 C 07/31/15 50.0 2.39 2.98
TXN 150731C00050500 C 07/31/15 50.5 2.06 2.62
TXN 150731C00051000 C 07/31/15 51.0 1.81 2.10
TXN 150731C00051500 C 07/31/15 51.5 1.55 1.81
TXN 150731C00052000 C 07/31/15 52.0 1.34 1.55
TXN 150731C00052500 C 07/31/15 52.5 1.14 1.30
TXN 150731C00053000 C 07/31/15 53.0 0.84 1.06
TXN 150731C00053500 C 07/31/15 53.5 0.72 0.89
TXN 150731C00054000 C 07/31/15 54.0 0.56 0.73
TXN 150731C00054500 C 07/31/15 54.5 0.37 0.61
TXN 150731C00055000 C 07/31/15 55.0 0.21 0.66
TXN 150731C00055500 C 07/31/15 55.5 0.11 0.57
TXN 150731C00056000 C 07/31/15 56.0 0.04 0.50
TXN 150731C00056500 C 07/31/15 56.5 0.00 0.50
TXN 150731C00057000 C 07/31/15 57.0 0.00 0.50
TXN 150731C00057500 C 07/31/15 57.5 0.00 0.50
TXN 150731C00058000 C 07/31/15 58.0 0.07 0.50
TXN 150731C00058500 C 07/31/15 58.5 0.06 0.50
TXN 150731C00059000 C 07/31/15 59.0 0.04 0.33
TXN 150731C00059500 C 07/31/15 59.5 0.03 0.50
TXN 150731C00060000 C 07/31/15 60.0 0.02 0.18
TXN 150731C00060500 C 07/31/15 60.5 0.02 0.50
TXN 150731C00061000 C 07/31/15 61.0 0.01 0.50
TXN 150731C00061500 C 07/31/15 61.5 0.01 0.50
TXN 150731C00062000 C 07/31/15 62.0 0.00 0.50
TXN 150731C00063000 C 07/31/15 63.0 0.00 0.50
TXN 150731C00065000 C 07/31/15 65.0 0.00 0.50
TXN 150731P00044000 P 07/31/15 44.0 0.06 0.49
TXN 150731P00045000 P 07/31/15 45.0 0.04 0.50
TXN 150731P00045500 P 07/31/15 45.5 0.00 0.50
TXN 150731P00046000 P 07/31/15 46.0 0.12 0.50
TXN 150731P00046500 P 07/31/15 46.5 0.01 0.50
TXN 150731P00047000 P 07/31/15 47.0 0.06 0.55
TXN 150731P00047500 P 07/31/15 47.5 0.11 0.60
TXN 150731P00048000 P 07/31/15 48.0 0.18 0.67
TXN 150731P00048500 P 07/31/15 48.5 0.26 0.62
TXN 150731P00049000 P 07/31/15 49.0 0.39 0.67
TXN 150731P00049500 P 07/31/15 49.5 0.51 0.79
TXN 150731P00050000 P 07/31/15 50.0 0.80 0.93
TXN 150731P00050500 P 07/31/15 50.5 0.91 1.10
TXN 150731P00051000 P 07/31/15 51.0 1.08 1.28
TXN 150731P00051500 P 07/31/15 51.5 1.38 1.51
TXN 150731P00052000 P 07/31/15 52.0 1.64 1.81
TXN 150731P00052500 P 07/31/15 52.5 1.90 2.08
TXN 150731P00053000 P 07/31/15 53.0 2.07 2.46
TXN 150731P00053500 P 07/31/15 53.5 2.39 2.96
TXN 150731P00054000 P 07/31/15 54.0 2.61 3.40
TXN 150731P00054500 P 07/31/15 54.5 2.85 3.75
TXN 150731P00055000 P 07/31/15 55.0 3.30 4.20
TXN 150731P00055500 P 07/31/15 55.5 3.70 4.65
TXN 150731P00056000 P 07/31/15 56.0 4.15 5.10
TXN 150731P00056500 P 07/31/15 56.5 4.60 5.60
TXN 150731P00057000 P 07/31/15 57.0 5.05 6.20
TXN 150731P00057500 P 07/31/15 57.5 5.40 6.55
TXN 150731P00058000 P 07/31/15 58.0 5.90 7.10
TXN 150731P00058500 P 07/31/15 58.5 6.35 7.55
TXN 150731P00059000 P 07/31/15 59.0 6.80 8.10
TXN 150731P00059500 P 07/31/15 59.5 7.35 8.50
TXN 150731P00060000 P 07/31/15 60.0 7.85 9.00
TXN 150731P00060500 P 07/31/15 60.5 8.25 9.60
TXN 150731P00061000 P 07/31/15 61.0 8.80 10.00
TXN 150731P00061500 P 07/31/15 61.5 8.20 11.45
TXN 150731P00062000 P 07/31/15 62.0 8.70 11.90
TXN 150731P00063000 P 07/31/15 63.0 10.45 11.95
TXN 150731P00065000 P 07/31/15 65.0 12.45 14.00
TXN 150807C00044000 C 08/07/15 44.0 7.65 8.70
TXN 150807C00045000 C 08/07/15 45.0 6.65 7.70
TXN 150807C00045500 C 08/07/15 45.5 6.15 7.25
TXN 150807C00046000 C 08/07/15 46.0 5.75 6.75
TXN 150807C00046500 C 08/07/15 46.5 5.30 6.25
TXN 150807C00047000 C 08/07/15 47.0 4.85 5.75
TXN 150807C00047500 C 08/07/15 47.5 4.45 5.30
TXN 150807C00048000 C 08/07/15 48.0 4.00 4.85
TXN 150807C00048500 C 08/07/15 48.5 3.60 4.40
TXN 150807C00049000 C 08/07/15 49.0 3.25 4.00
TXN 150807C00049500 C 08/07/15 49.5 2.83 3.60
TXN 150807C00050000 C 08/07/15 50.0 2.55 2.90
TXN 150807C00050500 C 08/07/15 50.5 2.21 2.52
TXN 150807C00051000 C 08/07/15 51.0 1.89 2.19
TXN 150807C00051500 C 08/07/15 51.5 1.67 1.90
TXN 150807C00052000 C 08/07/15 52.0 1.40 1.62
TXN 150807C00052500 C 08/07/15 52.5 1.15 1.36
TXN 150807C00053000 C 08/07/15 53.0 0.95 1.15
TXN 150807C00053500 C 08/07/15 53.5 0.73 0.97
TXN 150807C00054000 C 08/07/15 54.0 0.65 0.79
TXN 150807C00054500 C 08/07/15 54.5 0.41 0.69
TXN 150807C00055000 C 08/07/15 55.0 0.27 0.68
TXN 150807C00055500 C 08/07/15 55.5 0.19 0.64
TXN 150807C00056000 C 08/07/15 56.0 0.11 0.56
TXN 150807C00056500 C 08/07/15 56.5 0.02 0.50
TXN 150807C00057000 C 08/07/15 57.0 0.00 0.50
TXN 150807C00057500 C 08/07/15 57.5 0.07 0.28
TXN 150807C00058000 C 08/07/15 58.0 0.08 0.50
TXN 150807C00058500 C 08/07/15 58.5 0.07 0.49
TXN 150807C00059000 C 08/07/15 59.0 0.05 0.50
TXN 150807C00059500 C 08/07/15 59.5 0.04 0.50
TXN 150807C00060000 C 08/07/15 60.0 0.03 0.15
TXN 150807C00060500 C 08/07/15 60.5 0.03 0.50
TXN 150807C00061000 C 08/07/15 61.0 0.03 0.50
TXN 150807C00061500 C 08/07/15 61.5 0.02 0.50
TXN 150807C00062000 C 08/07/15 62.0 0.01 0.50
TXN 150807C00063000 C 08/07/15 63.0 0.00 0.50
TXN 150807C00065000 C 08/07/15 65.0 0.00 0.50
TXN 150807P00044000 P 08/07/15 44.0 0.08 0.47
TXN 150807P00045000 P 08/07/15 45.0 0.06 0.26
TXN 150807P00045500 P 08/07/15 45.5 0.00 0.50
TXN 150807P00046000 P 08/07/15 46.0 0.02 0.50
TXN 150807P00046500 P 08/07/15 46.5 0.07 0.56
TXN 150807P00047000 P 08/07/15 47.0 0.12 0.61
TXN 150807P00047500 P 08/07/15 47.5 0.26 0.67
TXN 150807P00048000 P 08/07/15 48.0 0.32 0.74
TXN 150807P00048500 P 08/07/15 48.5 0.46 0.68
TXN 150807P00049000 P 08/07/15 49.0 0.53 0.79
TXN 150807P00049500 P 08/07/15 49.5 0.64 0.92
TXN 150807P00050000 P 08/07/15 50.0 0.78 1.06
TXN 150807P00050500 P 08/07/15 50.5 0.97 1.23
TXN 150807P00051000 P 08/07/15 51.0 1.25 1.43
TXN 150807P00051500 P 08/07/15 51.5 1.49 1.64
TXN 150807P00052000 P 08/07/15 52.0 1.70 1.89
TXN 150807P00052500 P 08/07/15 52.5 1.97 2.17
TXN 150807P00053000 P 08/07/15 53.0 2.14 2.49
TXN 150807P00053500 P 08/07/15 53.5 2.50 2.99
TXN 150807P00054000 P 08/07/15 54.0 2.78 3.35
TXN 150807P00054500 P 08/07/15 54.5 2.95 3.75
TXN 150807P00055000 P 08/07/15 55.0 3.35 4.15
TXN 150807P00055500 P 08/07/15 55.5 3.80 4.60
TXN 150807P00056000 P 08/07/15 56.0 4.20 5.00
TXN 150807P00056500 P 08/07/15 56.5 4.65 5.50
TXN 150807P00057000 P 08/07/15 57.0 5.05 6.00
TXN 150807P00057500 P 08/07/15 57.5 5.45 6.50
TXN 150807P00058000 P 08/07/15 58.0 5.90 7.00
TXN 150807P00058500 P 08/07/15 58.5 6.40 7.45
TXN 150807P00059000 P 08/07/15 59.0 6.85 7.90
TXN 150807P00059500 P 08/07/15 59.5 7.35 8.45
TXN 150807P00060000 P 08/07/15 60.0 7.85 8.90
TXN 150807P00060500 P 08/07/15 60.5 8.35 9.45
TXN 150807P00061000 P 08/07/15 61.0 8.85 9.95
TXN 150807P00061500 P 08/07/15 61.5 9.30 10.45
TXN 150807P00062000 P 08/07/15 62.0 9.80 10.95
TXN 150807P00063000 P 08/07/15 63.0 10.15 12.45
TXN 150807P00065000 P 08/07/15 65.0 12.40 13.95
TXN 150814C00044000 C 08/14/15 44.0 7.55 8.80
TXN 150814C00045000 C 08/14/15 45.0 6.70 7.75
TXN 150814C00045500 C 08/14/15 45.5 6.25 7.20
TXN 150814C00046000 C 08/14/15 46.0 5.75 6.80
TXN 150814C00046500 C 08/14/15 46.5 5.30 6.30
TXN 150814C00047000 C 08/14/15 47.0 4.90 5.75
TXN 150814C00047500 C 08/14/15 47.5 4.45 5.35
TXN 150814C00048000 C 08/14/15 48.0 4.05 4.90
TXN 150814C00048500 C 08/14/15 48.5 3.65 4.50
TXN 150814C00049000 C 08/14/15 49.0 3.25 4.10
TXN 150814C00049500 C 08/14/15 49.5 2.92 3.30
TXN 150814C00050000 C 08/14/15 50.0 2.53 2.97
TXN 150814C00050500 C 08/14/15 50.5 2.20 2.56
TXN 150814C00051000 C 08/14/15 51.0 1.87 2.25
TXN 150814C00051500 C 08/14/15 51.5 1.62 1.98
TXN 150814C00052000 C 08/14/15 52.0 1.40 1.67
TXN 150814C00052500 C 08/14/15 52.5 1.15 1.40
TXN 150814C00053000 C 08/14/15 53.0 0.95 1.18
TXN 150814C00053500 C 08/14/15 53.5 0.78 1.03
TXN 150814C00054000 C 08/14/15 54.0 0.62 0.95
TXN 150814C00054500 C 08/14/15 54.5 0.47 0.81
TXN 150814C00055000 C 08/14/15 55.0 0.33 0.72
TXN 150814C00055500 C 08/14/15 55.5 0.24 0.68
TXN 150814C00056000 C 08/14/15 56.0 0.15 0.62
TXN 150814C00056500 C 08/14/15 56.5 0.07 0.55
TXN 150814C00057000 C 08/14/15 57.0 0.01 0.50
TXN 150814C00057500 C 08/14/15 57.5 0.11 0.28
TXN 150814C00058000 C 08/14/15 58.0 0.08 0.34
TXN 150814C00058500 C 08/14/15 58.5 0.00 0.50
TXN 150814C00059000 C 08/14/15 59.0 0.04 0.31
TXN 150814C00059500 C 08/14/15 59.5 0.00 0.30
TXN 150814C00060000 C 08/14/15 60.0 0.00 0.29
TXN 150814C00061000 C 08/14/15 61.0 0.00 0.27
TXN 150814P00044000 P 08/14/15 44.0 0.08 0.32
TXN 150814P00045000 P 08/14/15 45.0 0.00 0.50
TXN 150814P00045500 P 08/14/15 45.5 0.04 0.50
TXN 150814P00046000 P 08/14/15 46.0 0.08 0.57
TXN 150814P00046500 P 08/14/15 46.5 0.13 0.62
TXN 150814P00047000 P 08/14/15 47.0 0.26 0.66
TXN 150814P00047500 P 08/14/15 47.5 0.32 0.73
TXN 150814P00048000 P 08/14/15 48.0 0.38 0.77
TXN 150814P00048500 P 08/14/15 48.5 0.47 0.84
TXN 150814P00049000 P 08/14/15 49.0 0.57 0.96
TXN 150814P00049500 P 08/14/15 49.5 0.68 1.10
TXN 150814P00050000 P 08/14/15 50.0 0.85 1.25
TXN 150814P00050500 P 08/14/15 50.5 1.05 1.42
TXN 150814P00051000 P 08/14/15 51.0 1.26 1.61
TXN 150814P00051500 P 08/14/15 51.5 1.51 1.78
TXN 150814P00052000 P 08/14/15 52.0 1.68 2.06
TXN 150814P00052500 P 08/14/15 52.5 2.00 2.34
TXN 150814P00053000 P 08/14/15 53.0 2.23 2.62
TXN 150814P00053500 P 08/14/15 53.5 2.58 3.10
TXN 150814P00054000 P 08/14/15 54.0 2.94 3.45
TXN 150814P00054500 P 08/14/15 54.5 3.05 3.85
TXN 150814P00055000 P 08/14/15 55.0 3.45 4.05
TXN 150814P00055500 P 08/14/15 55.5 3.85 4.65
TXN 150814P00056000 P 08/14/15 56.0 4.25 5.10
TXN 150814P00056500 P 08/14/15 56.5 4.65 5.55
TXN 150814P00057000 P 08/14/15 57.0 5.05 6.05
TXN 150814P00057500 P 08/14/15 57.5 5.50 6.60
TXN 150814P00058000 P 08/14/15 58.0 5.95 7.10
TXN 150814P00058500 P 08/14/15 58.5 6.35 7.55
TXN 150814P00059000 P 08/14/15 59.0 6.90 7.95
TXN 150814P00059500 P 08/14/15 59.5 7.35 8.50
TXN 150814P00060000 P 08/14/15 60.0 7.65 9.05
TXN 150814P00061000 P 08/14/15 61.0 8.70 10.00
TXN 150821C00045000 C 08/21/15 45.0 6.90 7.45
TXN 150821C00050000 C 08/21/15 50.0 2.85 2.94
TXN 150821C00052500 C 08/21/15 52.5 1.43 1.47
TXN 150821C00055000 C 08/21/15 55.0 0.57 0.64
TXN 150821C00057500 C 08/21/15 57.5 0.21 0.25
TXN 150821C00060000 C 08/21/15 60.0 0.06 0.11
TXN 150821C00062500 C 08/21/15 62.5 0.02 0.06
TXN 150821C00065000 C 08/21/15 65.0 0.00 0.04
TXN 150821C00070000 C 08/21/15 70.0 0.00 0.04
TXN 150821C00075000 C 08/21/15 75.0 0.00 0.03
TXN 150821P00045000 P 08/21/15 45.0 0.26 0.30
TXN 150821P00050000 P 08/21/15 50.0 1.18 1.21
TXN 150821P00052500 P 08/21/15 52.5 2.22 2.33
TXN 150821P00055000 P 08/21/15 55.0 3.90 4.05
TXN 150821P00057500 P 08/21/15 57.5 5.80 6.35
TXN 150821P00060000 P 08/21/15 60.0 8.15 8.75
TXN 150821P00062500 P 08/21/15 62.5 10.55 11.30
TXN 150821P00065000 P 08/21/15 65.0 13.05 13.80
TXN 150821P00070000 P 08/21/15 70.0 16.85 20.15
TXN 150821P00075000 P 08/21/15 75.0 21.80 24.25
TXN 151016C00035000 C 10/16/15 35.0 15.25 18.65
TXN 151016C00040000 C 10/16/15 40.0 10.55 13.65
TXN 151016C00045000 C 10/16/15 45.0 7.15 7.70
TXN 151016C00050000 C 10/16/15 50.0 3.45 3.55
TXN 151016C00052500 C 10/16/15 52.5 2.09 2.15
TXN 151016C00055000 C 10/16/15 55.0 1.15 1.21
TXN 151016C00057500 C 10/16/15 57.5 0.57 0.64
TXN 151016C00060000 C 10/16/15 60.0 0.27 0.33
TXN 151016C00062500 C 10/16/15 62.5 0.13 0.17
TXN 151016C00065000 C 10/16/15 65.0 0.06 0.10
TXN 151016C00070000 C 10/16/15 70.0 0.01 0.05
TXN 151016C00075000 C 10/16/15 75.0 0.00 0.04
TXN 151016C00080000 C 10/16/15 80.0 0.00 0.04
TXN 151016C00085000 C 10/16/15 85.0 0.00 0.04
TXN 151016P00035000 P 10/16/15 35.0 0.06 0.10
TXN 151016P00040000 P 10/16/15 40.0 0.19 0.23
TXN 151016P00045000 P 10/16/15 45.0 0.61 0.65
TXN 151016P00050000 P 10/16/15 50.0 1.82 1.86
TXN 151016P00052500 P 10/16/15 52.5 2.92 3.05
TXN 151016P00055000 P 10/16/15 55.0 4.40 4.60
TXN 151016P00057500 P 10/16/15 57.5 6.35 6.65
TXN 151016P00060000 P 10/16/15 60.0 8.35 8.90
TXN 151016P00062500 P 10/16/15 62.5 9.90 11.40
TXN 151016P00065000 P 10/16/15 65.0 12.35 15.10
TXN 151016P00070000 P 10/16/15 70.0 16.85 20.05
TXN 151016P00075000 P 10/16/15 75.0 21.75 25.05
TXN 151016P00080000 P 10/16/15 80.0 26.50 29.95
TXN 151016P00085000 P 10/16/15 85.0 31.50 34.95
TXN 160115C00020000 C 01/15/16 20.0 30.25 33.60
TXN 160115C00023000 C 01/15/16 23.0 27.20 30.55
TXN 160115C00025000 C 01/15/16 25.0 25.20 28.55
TXN 160115C00028000 C 01/15/16 28.0 22.20 25.65
TXN 160115C00030000 C 01/15/16 30.0 20.25 23.55
TXN 160115C00033000 C 01/15/16 33.0 17.20 20.60
TXN 160115C00035000 C 01/15/16 35.0 15.55 18.65
TXN 160115C00038000 C 01/15/16 38.0 12.30 15.70
TXN 160115C00040000 C 01/15/16 40.0 10.55 13.75
TXN 160115C00042000 C 01/15/16 42.0 10.05 10.70
TXN 160115C00045000 C 01/15/16 45.0 7.50 8.10
TXN 160115C00047000 C 01/15/16 47.0 6.10 6.30
TXN 160115C00050000 C 01/15/16 50.0 4.15 4.30
TXN 160115C00052500 C 01/15/16 52.5 2.84 2.95
TXN 160115C00055000 C 01/15/16 55.0 1.85 1.93
TXN 160115C00057500 C 01/15/16 57.5 1.16 1.22
TXN 160115C00060000 C 01/15/16 60.0 0.69 0.75
TXN 160115C00062500 C 01/15/16 62.5 0.41 0.47
TXN 160115C00065000 C 01/15/16 65.0 0.24 0.28
TXN 160115C00070000 C 01/15/16 70.0 0.08 0.12
TXN 160115C00075000 C 01/15/16 75.0 0.02 0.06
TXN 160115C00080000 C 01/15/16 80.0 0.00 0.04
TXN 160115P00020000 P 01/15/16 20.0 0.00 0.06
TXN 160115P00023000 P 01/15/16 23.0 0.02 0.08
TXN 160115P00025000 P 01/15/16 25.0 0.04 0.08
TXN 160115P00028000 P 01/15/16 28.0 0.07 0.11
TXN 160115P00030000 P 01/15/16 30.0 0.11 0.15
TXN 160115P00033000 P 01/15/16 33.0 0.17 0.22
TXN 160115P00035000 P 01/15/16 35.0 0.24 0.29
TXN 160115P00038000 P 01/15/16 38.0 0.38 0.44
TXN 160115P00040000 P 01/15/16 40.0 0.54 0.59
TXN 160115P00042000 P 01/15/16 42.0 0.74 0.82
TXN 160115P00045000 P 01/15/16 45.0 1.25 1.32
TXN 160115P00047000 P 01/15/16 47.0 1.73 1.81
TXN 160115P00050000 P 01/15/16 50.0 2.78 2.89
TXN 160115P00052500 P 01/15/16 52.5 3.95 4.10
TXN 160115P00055000 P 01/15/16 55.0 5.45 5.60
TXN 160115P00057500 P 01/15/16 57.5 7.25 7.40
TXN 160115P00060000 P 01/15/16 60.0 9.15 9.60
TXN 160115P00062500 P 01/15/16 62.5 11.30 11.85
TXN 160115P00065000 P 01/15/16 65.0 13.65 14.30
TXN 160115P00070000 P 01/15/16 70.0 18.40 19.30
TXN 160115P00075000 P 01/15/16 75.0 22.15 24.30
TXN 160115P00080000 P 01/15/16 80.0 27.15 29.35
TXN 170120C00023000 C 01/20/17 23.0 27.15 31.50
TXN 170120C00025000 C 01/20/17 25.0 24.65 29.40
TXN 170120C00030000 C 01/20/17 30.0 19.70 24.45
TXN 170120C00033000 C 01/20/17 33.0 16.70 21.45
TXN 170120C00035000 C 01/20/17 35.0 15.00 19.50
TXN 170120C00038000 C 01/20/17 38.0 14.15 16.90
TXN 170120C00040000 C 01/20/17 40.0 12.50 14.35
TXN 170120C00043000 C 01/20/17 43.0 10.25 11.25
TXN 170120C00045000 C 01/20/17 45.0 8.85 9.85
TXN 170120C00047000 C 01/20/17 47.0 7.90 8.20
TXN 170120C00050000 C 01/20/17 50.0 6.25 6.50
TXN 170120C00052500 C 01/20/17 52.5 5.05 5.25
TXN 170120C00055000 C 01/20/17 55.0 4.00 4.25
TXN 170120C00057500 C 01/20/17 57.5 3.15 3.40
TXN 170120C00060000 C 01/20/17 60.0 2.47 2.65
TXN 170120C00062500 C 01/20/17 62.5 1.92 2.07
TXN 170120C00065000 C 01/20/17 65.0 1.47 1.61
TXN 170120C00070000 C 01/20/17 70.0 0.86 0.98
TXN 170120C00075000 C 01/20/17 75.0 0.49 0.59
TXN 170120C00080000 C 01/20/17 80.0 0.26 0.38
TXN 170120C00085000 C 01/20/17 85.0 0.14 0.26
TXN 170120P00023000 P 01/20/17 23.0 0.28 0.38
TXN 170120P00025000 P 01/20/17 25.0 0.36 0.46
TXN 170120P00030000 P 01/20/17 30.0 0.69 0.79
TXN 170120P00033000 P 01/20/17 33.0 1.00 1.09
TXN 170120P00035000 P 01/20/17 35.0 1.26 1.37
TXN 170120P00038000 P 01/20/17 38.0 1.77 1.88
TXN 170120P00040000 P 01/20/17 40.0 2.20 2.32
TXN 170120P00043000 P 01/20/17 43.0 3.00 3.15
TXN 170120P00045000 P 01/20/17 45.0 3.65 3.80
TXN 170120P00047000 P 01/20/17 47.0 4.40 4.60
TXN 170120P00050000 P 01/20/17 50.0 5.75 5.90
TXN 170120P00052500 P 01/20/17 52.5 7.05 7.25
TXN 170120P00055000 P 01/20/17 55.0 8.50 8.75
TXN 170120P00057500 P 01/20/17 57.5 10.10 10.40
TXN 170120P00060000 P 01/20/17 60.0 11.85 12.15
TXN 170120P00062500 P 01/20/17 62.5 13.80 14.10
TXN 170120P00065000 P 01/20/17 65.0 15.75 16.40
TXN 170120P00070000 P 01/20/17 70.0 20.00 21.35
TXN 170120P00075000 P 01/20/17 75.0 24.05 26.35
TXN 170120P00080000 P 01/20/17 80.0 27.20 31.35
TXN 170120P00085000 P 01/20/17 85.0 32.05 36.35

OPRA data is delayed 15 minutes.