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 (2016-01-01)Premium Content

Texas Instruments Incorporated (TXN)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 160212C00042000 C 02/12/16 42.0 7.65 9.75
TXN 160212C00042500 C 02/12/16 42.5 7.85 9.10
TXN 160212C00043000 C 02/12/16 43.0 7.40 8.65
TXN 160212C00043500 C 02/12/16 43.5 6.90 8.15
TXN 160212C00044000 C 02/12/16 44.0 6.50 7.45
TXN 160212C00044500 C 02/12/16 44.5 5.90 7.15
TXN 160212C00045000 C 02/12/16 45.0 5.35 6.70
TXN 160212C00045500 C 02/12/16 45.5 4.85 6.05
TXN 160212C00046000 C 02/12/16 46.0 4.55 5.45
TXN 160212C00046500 C 02/12/16 46.5 3.85 5.20
TXN 160212C00047000 C 02/12/16 47.0 3.55 4.55
TXN 160212C00047500 C 02/12/16 47.5 2.95 4.20
TXN 160212C00048000 C 02/12/16 48.0 2.55 3.50
TXN 160212C00048500 C 02/12/16 48.5 2.23 3.05
TXN 160212C00049000 C 02/12/16 49.0 1.83 2.50
TXN 160212C00049500 C 02/12/16 49.5 1.41 1.98
TXN 160212C00050000 C 02/12/16 50.0 1.08 1.58
TXN 160212C00050500 C 02/12/16 50.5 0.75 0.93
TXN 160212C00051000 C 02/12/16 51.0 0.53 0.65
TXN 160212C00051500 C 02/12/16 51.5 0.32 0.42
TXN 160212C00052000 C 02/12/16 52.0 0.18 0.28
TXN 160212C00052500 C 02/12/16 52.5 0.08 0.18
TXN 160212C00053000 C 02/12/16 53.0 0.04 0.09
TXN 160212C00053500 C 02/12/16 53.5 0.00 0.07
TXN 160212C00054000 C 02/12/16 54.0 0.00 0.17
TXN 160212C00054500 C 02/12/16 54.5 0.00 0.20
TXN 160212C00055000 C 02/12/16 55.0 0.00 0.19
TXN 160212C00055500 C 02/12/16 55.5 0.00 0.21
TXN 160212C00056000 C 02/12/16 56.0 0.00 0.20
TXN 160212C00056500 C 02/12/16 56.5 0.00 0.20
TXN 160212C00057000 C 02/12/16 57.0 0.00 0.20
TXN 160212C00057500 C 02/12/16 57.5 0.00 0.20
TXN 160212C00058000 C 02/12/16 58.0 0.00 0.20
TXN 160212C00058500 C 02/12/16 58.5 0.00 0.20
TXN 160212C00059000 C 02/12/16 59.0 0.00 0.20
TXN 160212C00059500 C 02/12/16 59.5 0.00 0.20
TXN 160212C00060000 C 02/12/16 60.0 0.00 0.20
TXN 160212C00060500 C 02/12/16 60.5 0.00 0.20
TXN 160212C00061000 C 02/12/16 61.0 0.00 0.20
TXN 160212C00061500 C 02/12/16 61.5 0.00 0.20
TXN 160212C00062000 C 02/12/16 62.0 0.00 0.20
TXN 160212C00062500 C 02/12/16 62.5 0.00 0.20
TXN 160212C00063000 C 02/12/16 63.0 0.00 0.20
TXN 160212C00063500 C 02/12/16 63.5 0.00 0.20
TXN 160212C00064000 C 02/12/16 64.0 0.00 0.20
TXN 160212C00065000 C 02/12/16 65.0 0.00 0.20
TXN 160212C00066000 C 02/12/16 66.0 0.00 0.20
TXN 160212C00070000 C 02/12/16 70.0 0.00 0.20
TXN 160212C00075000 C 02/12/16 75.0 0.00 0.20
TXN 160212P00042000 P 02/12/16 42.0 0.00 0.25
TXN 160212P00042500 P 02/12/16 42.5 0.00 0.25
TXN 160212P00043000 P 02/12/16 43.0 0.00 0.25
TXN 160212P00043500 P 02/12/16 43.5 0.00 0.21
TXN 160212P00044000 P 02/12/16 44.0 0.00 0.21
TXN 160212P00044500 P 02/12/16 44.5 0.00 0.26
TXN 160212P00045000 P 02/12/16 45.0 0.00 0.22
TXN 160212P00045500 P 02/12/16 45.5 0.00 0.22
TXN 160212P00046000 P 02/12/16 46.0 0.00 0.12
TXN 160212P00046500 P 02/12/16 46.5 0.00 0.24
TXN 160212P00047000 P 02/12/16 47.0 0.00 0.26
TXN 160212P00047500 P 02/12/16 47.5 0.00 0.28
TXN 160212P00048000 P 02/12/16 48.0 0.00 0.20
TXN 160212P00048500 P 02/12/16 48.5 0.11 0.17
TXN 160212P00049000 P 02/12/16 49.0 0.14 0.23
TXN 160212P00049500 P 02/12/16 49.5 0.24 0.35
TXN 160212P00050000 P 02/12/16 50.0 0.36 0.46
TXN 160212P00050500 P 02/12/16 50.5 0.47 0.63
TXN 160212P00051000 P 02/12/16 51.0 0.74 0.88
TXN 160212P00051500 P 02/12/16 51.5 0.96 1.18
TXN 160212P00052000 P 02/12/16 52.0 1.23 1.58
TXN 160212P00052500 P 02/12/16 52.5 1.49 2.16
TXN 160212P00053000 P 02/12/16 53.0 1.65 2.69
TXN 160212P00053500 P 02/12/16 53.5 1.69 3.20
TXN 160212P00054000 P 02/12/16 54.0 2.07 3.75
TXN 160212P00054500 P 02/12/16 54.5 1.81 4.25
TXN 160212P00055000 P 02/12/16 55.0 3.05 4.75
TXN 160212P00055500 P 02/12/16 55.5 3.45 5.15
TXN 160212P00056000 P 02/12/16 56.0 3.95 5.70
TXN 160212P00056500 P 02/12/16 56.5 3.95 6.75
TXN 160212P00057000 P 02/12/16 57.0 4.05 7.15
TXN 160212P00057500 P 02/12/16 57.5 4.55 7.75
TXN 160212P00058000 P 02/12/16 58.0 6.00 7.65
TXN 160212P00058500 P 02/12/16 58.5 6.40 8.15
TXN 160212P00059000 P 02/12/16 59.0 6.05 9.35
TXN 160212P00059500 P 02/12/16 59.5 6.85 9.30
TXN 160212P00060000 P 02/12/16 60.0 7.05 10.85
TXN 160212P00060500 P 02/12/16 60.5 7.65 11.35
TXN 160212P00061000 P 02/12/16 61.0 8.25 11.85
TXN 160212P00061500 P 02/12/16 61.5 8.35 11.20
TXN 160212P00062000 P 02/12/16 62.0 9.00 12.85
TXN 160212P00062500 P 02/12/16 62.5 9.75 13.35
TXN 160212P00063000 P 02/12/16 63.0 9.95 13.85
TXN 160212P00063500 P 02/12/16 63.5 10.40 14.35
TXN 160212P00064000 P 02/12/16 64.0 11.35 14.90
TXN 160212P00065000 P 02/12/16 65.0 11.80 15.90
TXN 160212P00066000 P 02/12/16 66.0 12.90 16.75
TXN 160212P00070000 P 02/12/16 70.0 17.20 19.60
TXN 160212P00075000 P 02/12/16 75.0 22.45 25.05
TXN 160219C00026000 C 02/19/16 26.0 23.70 25.95
TXN 160219C00027000 C 02/19/16 27.0 22.50 25.80
TXN 160219C00028000 C 02/19/16 28.0 21.35 24.80
TXN 160219C00029000 C 02/19/16 29.0 20.10 22.65
TXN 160219C00030000 C 02/19/16 30.0 19.75 22.95
TXN 160219C00031000 C 02/19/16 31.0 18.20 20.60
TXN 160219C00032000 C 02/19/16 32.0 17.40 19.60
TXN 160219C00033000 C 02/19/16 33.0 16.90 18.60
TXN 160219C00034000 C 02/19/16 34.0 15.45 18.55
TXN 160219C00035000 C 02/19/16 35.0 14.55 17.90
TXN 160219C00036000 C 02/19/16 36.0 13.60 16.75
TXN 160219C00037000 C 02/19/16 37.0 12.70 15.00
TXN 160219C00038000 C 02/19/16 38.0 11.85 14.00
TXN 160219C00039000 C 02/19/16 39.0 11.15 13.10
TXN 160219C00040000 C 02/19/16 40.0 10.25 12.00
TXN 160219C00041000 C 02/19/16 41.0 9.35 10.80
TXN 160219C00041500 C 02/19/16 41.5 9.05 10.10
TXN 160219C00042000 C 02/19/16 42.0 8.35 9.95
TXN 160219C00042500 C 02/19/16 42.5 8.05 9.00
TXN 160219C00043000 C 02/19/16 43.0 7.55 8.55
TXN 160219C00043500 C 02/19/16 43.5 7.00 8.15
TXN 160219C00044000 C 02/19/16 44.0 6.55 7.85
TXN 160219C00044500 C 02/19/16 44.5 6.05 7.45
TXN 160219C00045000 C 02/19/16 45.0 5.55 6.95
TXN 160219C00045500 C 02/19/16 45.5 5.10 6.45
TXN 160219C00046000 C 02/19/16 46.0 4.65 5.95
TXN 160219C00046500 C 02/19/16 46.5 4.20 5.50
TXN 160219C00047000 C 02/19/16 47.0 3.80 4.65
TXN 160219C00047500 C 02/19/16 47.5 3.30 4.50
TXN 160219C00048000 C 02/19/16 48.0 3.00 3.35
TXN 160219C00048500 C 02/19/16 48.5 2.57 3.35
TXN 160219C00049000 C 02/19/16 49.0 2.18 2.75
TXN 160219C00049500 C 02/19/16 49.5 1.88 2.07
TXN 160219C00050000 C 02/19/16 50.0 1.55 1.68
TXN 160219C00050500 C 02/19/16 50.5 1.25 1.32
TXN 160219C00051000 C 02/19/16 51.0 0.98 1.04
TXN 160219C00051500 C 02/19/16 51.5 0.75 0.81
TXN 160219C00052000 C 02/19/16 52.0 0.56 0.61
TXN 160219C00052500 C 02/19/16 52.5 0.40 0.45
TXN 160219C00053000 C 02/19/16 53.0 0.28 0.32
TXN 160219C00053500 C 02/19/16 53.5 0.19 0.23
TXN 160219C00054000 C 02/19/16 54.0 0.12 0.16
TXN 160219C00054500 C 02/19/16 54.5 0.08 0.13
TXN 160219C00055000 C 02/19/16 55.0 0.04 0.08
TXN 160219C00055500 C 02/19/16 55.5 0.02 0.06
TXN 160219C00056000 C 02/19/16 56.0 0.01 0.05
TXN 160219C00056500 C 02/19/16 56.5 0.00 0.04
TXN 160219C00057000 C 02/19/16 57.0 0.00 0.04
TXN 160219C00057500 C 02/19/16 57.5 0.00 0.06
TXN 160219C00058000 C 02/19/16 58.0 0.00 0.06
TXN 160219C00058500 C 02/19/16 58.5 0.00 0.06
TXN 160219C00059000 C 02/19/16 59.0 0.00 0.06
TXN 160219C00059500 C 02/19/16 59.5 0.00 0.06
TXN 160219C00060000 C 02/19/16 60.0 0.00 0.06
TXN 160219C00060500 C 02/19/16 60.5 0.00 0.06
TXN 160219C00061000 C 02/19/16 61.0 0.00 0.06
TXN 160219C00061500 C 02/19/16 61.5 0.00 0.06
TXN 160219C00062000 C 02/19/16 62.0 0.00 0.06
TXN 160219C00062500 C 02/19/16 62.5 0.00 0.06
TXN 160219C00063000 C 02/19/16 63.0 0.00 0.06
TXN 160219C00063500 C 02/19/16 63.5 0.00 0.06
TXN 160219C00064000 C 02/19/16 64.0 0.00 0.06
TXN 160219C00064500 C 02/19/16 64.5 0.00 0.06
TXN 160219C00065000 C 02/19/16 65.0 0.00 0.06
TXN 160219C00065500 C 02/19/16 65.5 0.00 0.06
TXN 160219C00066000 C 02/19/16 66.0 0.00 0.06
TXN 160219C00066500 C 02/19/16 66.5 0.00 0.06
TXN 160219C00067500 C 02/19/16 67.5 0.00 0.06
TXN 160219C00070000 C 02/19/16 70.0 0.00 0.05
TXN 160219C00075000 C 02/19/16 75.0 0.00 0.05
TXN 160219C00080000 C 02/19/16 80.0 0.00 0.05
TXN 160219P00026000 P 02/19/16 26.0 0.00 0.05
TXN 160219P00027000 P 02/19/16 27.0 0.00 0.05
TXN 160219P00028000 P 02/19/16 28.0 0.00 0.05
TXN 160219P00029000 P 02/19/16 29.0 0.00 0.06
TXN 160219P00030000 P 02/19/16 30.0 0.00 0.06
TXN 160219P00031000 P 02/19/16 31.0 0.00 0.06
TXN 160219P00032000 P 02/19/16 32.0 0.00 0.06
TXN 160219P00033000 P 02/19/16 33.0 0.00 0.06
TXN 160219P00034000 P 02/19/16 34.0 0.00 0.06
TXN 160219P00035000 P 02/19/16 35.0 0.00 0.06
TXN 160219P00036000 P 02/19/16 36.0 0.00 0.06
TXN 160219P00037000 P 02/19/16 37.0 0.00 0.06
TXN 160219P00038000 P 02/19/16 38.0 0.00 0.06
TXN 160219P00039000 P 02/19/16 39.0 0.00 0.07
TXN 160219P00040000 P 02/19/16 40.0 0.00 0.07
TXN 160219P00041000 P 02/19/16 41.0 0.00 0.08
TXN 160219P00041500 P 02/19/16 41.5 0.00 0.09
TXN 160219P00042000 P 02/19/16 42.0 0.00 0.09
TXN 160219P00042500 P 02/19/16 42.5 0.00 0.10
TXN 160219P00043000 P 02/19/16 43.0 0.01 0.11
TXN 160219P00043500 P 02/19/16 43.5 0.03 0.12
TXN 160219P00044000 P 02/19/16 44.0 0.04 0.14
TXN 160219P00044500 P 02/19/16 44.5 0.06 0.15
TXN 160219P00045000 P 02/19/16 45.0 0.08 0.13
TXN 160219P00045500 P 02/19/16 45.5 0.09 0.14
TXN 160219P00046000 P 02/19/16 46.0 0.14 0.17
TXN 160219P00046500 P 02/19/16 46.5 0.17 0.20
TXN 160219P00047000 P 02/19/16 47.0 0.21 0.25
TXN 160219P00047500 P 02/19/16 47.5 0.27 0.30
TXN 160219P00048000 P 02/19/16 48.0 0.33 0.38
TXN 160219P00048500 P 02/19/16 48.5 0.41 0.46
TXN 160219P00049000 P 02/19/16 49.0 0.52 0.58
TXN 160219P00049500 P 02/19/16 49.5 0.65 0.71
TXN 160219P00050000 P 02/19/16 50.0 0.81 0.87
TXN 160219P00050500 P 02/19/16 50.5 1.01 1.07
TXN 160219P00051000 P 02/19/16 51.0 1.23 1.30
TXN 160219P00051500 P 02/19/16 51.5 1.49 1.57
TXN 160219P00052000 P 02/19/16 52.0 1.79 1.88
TXN 160219P00052500 P 02/19/16 52.5 2.08 2.23
TXN 160219P00053000 P 02/19/16 53.0 2.47 2.61
TXN 160219P00053500 P 02/19/16 53.5 2.82 3.05
TXN 160219P00054000 P 02/19/16 54.0 3.05 3.45
TXN 160219P00054500 P 02/19/16 54.5 3.20 4.05
TXN 160219P00055000 P 02/19/16 55.0 3.30 4.60
TXN 160219P00055500 P 02/19/16 55.5 3.60 5.10
TXN 160219P00056000 P 02/19/16 56.0 4.60 5.50
TXN 160219P00056500 P 02/19/16 56.5 4.75 6.05
TXN 160219P00057000 P 02/19/16 57.0 5.25 6.50
TXN 160219P00057500 P 02/19/16 57.5 5.65 7.05
TXN 160219P00058000 P 02/19/16 58.0 6.25 7.55
TXN 160219P00058500 P 02/19/16 58.5 6.75 8.05
TXN 160219P00059000 P 02/19/16 59.0 7.20 8.55
TXN 160219P00059500 P 02/19/16 59.5 7.55 9.85
TXN 160219P00060000 P 02/19/16 60.0 8.55 9.50
TXN 160219P00060500 P 02/19/16 60.5 7.60 10.85
TXN 160219P00061000 P 02/19/16 61.0 8.35 10.65
TXN 160219P00061500 P 02/19/16 61.5 9.00 11.15
TXN 160219P00062000 P 02/19/16 62.0 9.20 11.65
TXN 160219P00062500 P 02/19/16 62.5 9.80 12.15
TXN 160219P00063000 P 02/19/16 63.0 10.30 12.65
TXN 160219P00063500 P 02/19/16 63.5 10.80 13.30
TXN 160219P00064000 P 02/19/16 64.0 11.30 13.65
TXN 160219P00064500 P 02/19/16 64.5 11.80 14.15
TXN 160219P00065000 P 02/19/16 65.0 12.50 15.85
TXN 160219P00065500 P 02/19/16 65.5 12.65 15.20
TXN 160219P00066000 P 02/19/16 66.0 13.20 15.80
TXN 160219P00066500 P 02/19/16 66.5 13.80 16.30
TXN 160219P00067500 P 02/19/16 67.5 14.80 17.30
TXN 160219P00070000 P 02/19/16 70.0 17.05 19.70
TXN 160219P00075000 P 02/19/16 75.0 22.30 24.80
TXN 160219P00080000 P 02/19/16 80.0 27.85 29.65
TXN 160226C00035000 C 02/26/16 35.0 15.05 16.85
TXN 160226C00040000 C 02/26/16 40.0 10.10 11.95
TXN 160226C00044000 C 02/26/16 44.0 6.50 8.25
TXN 160226C00045000 C 02/26/16 45.0 5.65 7.25
TXN 160226C00045500 C 02/26/16 45.5 5.30 6.30
TXN 160226C00046000 C 02/26/16 46.0 4.90 5.70
TXN 160226C00046500 C 02/26/16 46.5 4.40 5.25
TXN 160226C00047000 C 02/26/16 47.0 3.90 4.85
TXN 160226C00047500 C 02/26/16 47.5 3.50 4.45
TXN 160226C00048000 C 02/26/16 48.0 3.20 4.05
TXN 160226C00048500 C 02/26/16 48.5 2.84 3.20
TXN 160226C00049000 C 02/26/16 49.0 2.47 3.05
TXN 160226C00049500 C 02/26/16 49.5 2.16 2.38
TXN 160226C00050000 C 02/26/16 50.0 1.83 1.99
TXN 160226C00050500 C 02/26/16 50.5 1.52 1.76
TXN 160226C00051000 C 02/26/16 51.0 1.26 1.43
TXN 160226C00051500 C 02/26/16 51.5 1.04 1.15
TXN 160226C00052000 C 02/26/16 52.0 0.82 0.99
TXN 160226C00052500 C 02/26/16 52.5 0.64 0.77
TXN 160226C00053000 C 02/26/16 53.0 0.50 0.58
TXN 160226C00053500 C 02/26/16 53.5 0.37 0.49
TXN 160226C00054000 C 02/26/16 54.0 0.28 0.35
TXN 160226C00054500 C 02/26/16 54.5 0.20 0.31
TXN 160226C00055000 C 02/26/16 55.0 0.14 0.22
TXN 160226C00055500 C 02/26/16 55.5 0.10 0.16
TXN 160226C00056000 C 02/26/16 56.0 0.06 0.25
TXN 160226C00056500 C 02/26/16 56.5 0.00 0.24
TXN 160226C00057000 C 02/26/16 57.0 0.00 0.20
TXN 160226C00057500 C 02/26/16 57.5 0.00 0.19
TXN 160226C00058000 C 02/26/16 58.0 0.00 0.19
TXN 160226C00058500 C 02/26/16 58.5 0.00 0.19
TXN 160226C00059000 C 02/26/16 59.0 0.00 0.22
TXN 160226C00059500 C 02/26/16 59.5 0.00 0.21
TXN 160226C00060000 C 02/26/16 60.0 0.00 0.21
TXN 160226C00060500 C 02/26/16 60.5 0.00 0.20
TXN 160226C00061000 C 02/26/16 61.0 0.00 0.20
TXN 160226C00062000 C 02/26/16 62.0 0.00 0.20
TXN 160226C00063000 C 02/26/16 63.0 0.00 0.20
TXN 160226P00035000 P 02/26/16 35.0 0.00 0.23
TXN 160226P00040000 P 02/26/16 40.0 0.00 0.27
TXN 160226P00044000 P 02/26/16 44.0 0.04 0.38
TXN 160226P00045000 P 02/26/16 45.0 0.09 0.27
TXN 160226P00045500 P 02/26/16 45.5 0.19 0.29
TXN 160226P00046000 P 02/26/16 46.0 0.17 0.32
TXN 160226P00046500 P 02/26/16 46.5 0.27 0.38
TXN 160226P00047000 P 02/26/16 47.0 0.33 0.45
TXN 160226P00047500 P 02/26/16 47.5 0.39 0.52
TXN 160226P00048000 P 02/26/16 48.0 0.49 0.61
TXN 160226P00048500 P 02/26/16 48.5 0.59 0.74
TXN 160226P00049000 P 02/26/16 49.0 0.69 0.85
TXN 160226P00049500 P 02/26/16 49.5 0.87 1.02
TXN 160226P00050000 P 02/26/16 50.0 1.04 1.20
TXN 160226P00050500 P 02/26/16 50.5 1.12 1.41
TXN 160226P00051000 P 02/26/16 51.0 1.39 1.64
TXN 160226P00051500 P 02/26/16 51.5 1.61 1.89
TXN 160226P00052000 P 02/26/16 52.0 1.91 2.19
TXN 160226P00052500 P 02/26/16 52.5 2.24 2.53
TXN 160226P00053000 P 02/26/16 53.0 2.56 3.05
TXN 160226P00053500 P 02/26/16 53.5 2.63 3.45
TXN 160226P00054000 P 02/26/16 54.0 3.00 3.85
TXN 160226P00054500 P 02/26/16 54.5 3.40 4.20
TXN 160226P00055000 P 02/26/16 55.0 3.45 4.70
TXN 160226P00055500 P 02/26/16 55.5 4.05 5.30
TXN 160226P00056000 P 02/26/16 56.0 4.15 5.80
TXN 160226P00056500 P 02/26/16 56.5 4.60 6.30
TXN 160226P00057000 P 02/26/16 57.0 5.45 6.75
TXN 160226P00057500 P 02/26/16 57.5 5.90 7.25
TXN 160226P00058000 P 02/26/16 58.0 6.40 7.85
TXN 160226P00058500 P 02/26/16 58.5 6.90 8.35
TXN 160226P00059000 P 02/26/16 59.0 7.05 9.20
TXN 160226P00059500 P 02/26/16 59.5 7.80 9.30
TXN 160226P00060000 P 02/26/16 60.0 7.55 10.70
TXN 160226P00060500 P 02/26/16 60.5 7.65 11.45
TXN 160226P00061000 P 02/26/16 61.0 7.80 11.90
TXN 160226P00062000 P 02/26/16 62.0 8.95 12.95
TXN 160226P00063000 P 02/26/16 63.0 10.65 13.00
TXN 160304C00039000 C 03/04/16 39.0 11.60 12.70
TXN 160304C00040000 C 03/04/16 40.0 9.90 12.05
TXN 160304C00041000 C 03/04/16 41.0 9.20 10.95
TXN 160304C00041500 C 03/04/16 41.5 8.80 10.35
TXN 160304C00042000 C 03/04/16 42.0 8.50 9.75
TXN 160304C00042500 C 03/04/16 42.5 7.95 9.25
TXN 160304C00043000 C 03/04/16 43.0 7.55 8.80
TXN 160304C00043500 C 03/04/16 43.5 7.05 8.70
TXN 160304C00044000 C 03/04/16 44.0 6.60 8.25
TXN 160304C00044500 C 03/04/16 44.5 6.20 7.75
TXN 160304C00045000 C 03/04/16 45.0 5.85 7.30
TXN 160304C00045500 C 03/04/16 45.5 5.30 6.80
TXN 160304C00046000 C 03/04/16 46.0 5.00 6.30
TXN 160304C00046500 C 03/04/16 46.5 4.60 5.85
TXN 160304C00047000 C 03/04/16 47.0 4.15 4.95
TXN 160304C00047500 C 03/04/16 47.5 3.85 4.60
TXN 160304C00048000 C 03/04/16 48.0 3.45 4.20
TXN 160304C00048500 C 03/04/16 48.5 3.05 3.35
TXN 160304C00049000 C 03/04/16 49.0 2.77 2.92
TXN 160304C00049500 C 03/04/16 49.5 2.43 2.59
TXN 160304C00050000 C 03/04/16 50.0 2.11 2.30
TXN 160304C00050500 C 03/04/16 50.5 1.82 1.93
TXN 160304C00051000 C 03/04/16 51.0 1.53 1.71
TXN 160304C00051500 C 03/04/16 51.5 1.30 1.40
TXN 160304C00052000 C 03/04/16 52.0 1.03 1.17
TXN 160304C00052500 C 03/04/16 52.5 0.88 1.00
TXN 160304C00053000 C 03/04/16 53.0 0.71 0.84
TXN 160304C00053500 C 03/04/16 53.5 0.57 0.68
TXN 160304C00054000 C 03/04/16 54.0 0.45 0.52
TXN 160304C00054500 C 03/04/16 54.5 0.35 0.45
TXN 160304C00055000 C 03/04/16 55.0 0.27 0.34
TXN 160304C00055500 C 03/04/16 55.5 0.20 0.28
TXN 160304C00056000 C 03/04/16 56.0 0.16 0.21
TXN 160304C00056500 C 03/04/16 56.5 0.12 0.17
TXN 160304C00057000 C 03/04/16 57.0 0.09 0.14
TXN 160304C00057500 C 03/04/16 57.5 0.06 0.16
TXN 160304P00039000 P 03/04/16 39.0 0.00 0.30
TXN 160304P00040000 P 03/04/16 40.0 0.00 0.37
TXN 160304P00041000 P 03/04/16 41.0 0.00 0.35
TXN 160304P00041500 P 03/04/16 41.5 0.00 0.37
TXN 160304P00042000 P 03/04/16 42.0 0.01 0.37
TXN 160304P00042500 P 03/04/16 42.5 0.01 0.37
TXN 160304P00043000 P 03/04/16 43.0 0.08 0.33
TXN 160304P00043500 P 03/04/16 43.5 0.13 0.25
TXN 160304P00044000 P 03/04/16 44.0 0.20 0.28
TXN 160304P00044500 P 03/04/16 44.5 0.24 0.32
TXN 160304P00045000 P 03/04/16 45.0 0.26 0.37
TXN 160304P00045500 P 03/04/16 45.5 0.30 0.42
TXN 160304P00046000 P 03/04/16 46.0 0.36 0.48
TXN 160304P00046500 P 03/04/16 46.5 0.43 0.55
TXN 160304P00047000 P 03/04/16 47.0 0.49 0.63
TXN 160304P00047500 P 03/04/16 47.5 0.57 0.73
TXN 160304P00048000 P 03/04/16 48.0 0.67 0.83
TXN 160304P00048500 P 03/04/16 48.5 0.86 0.96
TXN 160304P00049000 P 03/04/16 49.0 0.96 1.10
TXN 160304P00049500 P 03/04/16 49.5 1.08 1.26
TXN 160304P00050000 P 03/04/16 50.0 1.25 1.46
TXN 160304P00050500 P 03/04/16 50.5 1.48 1.66
TXN 160304P00051000 P 03/04/16 51.0 1.70 1.89
TXN 160304P00051500 P 03/04/16 51.5 1.85 2.14
TXN 160304P00052000 P 03/04/16 52.0 2.14 2.43
TXN 160304P00052500 P 03/04/16 52.5 2.45 2.76
TXN 160304P00053000 P 03/04/16 53.0 2.80 3.10
TXN 160304P00053500 P 03/04/16 53.5 3.15 3.45
TXN 160304P00054000 P 03/04/16 54.0 3.50 4.00
TXN 160304P00054500 P 03/04/16 54.5 3.45 4.25
TXN 160304P00055000 P 03/04/16 55.0 4.00 4.85
TXN 160304P00055500 P 03/04/16 55.5 4.80 5.30
TXN 160304P00056000 P 03/04/16 56.0 4.75 5.75
TXN 160304P00056500 P 03/04/16 56.5 4.95 6.30
TXN 160304P00057000 P 03/04/16 57.0 5.35 6.75
TXN 160304P00057500 P 03/04/16 57.5 5.85 7.25
TXN 160311C00040000 C 03/11/16 40.0 10.55 11.80
TXN 160311C00041000 C 03/11/16 41.0 9.55 11.00
TXN 160311C00042000 C 03/11/16 42.0 8.55 10.50
TXN 160311C00043000 C 03/11/16 43.0 7.50 9.05
TXN 160311C00043500 C 03/11/16 43.5 7.20 8.90
TXN 160311C00044000 C 03/11/16 44.0 6.75 8.40
TXN 160311C00044500 C 03/11/16 44.5 6.30 7.85
TXN 160311C00045000 C 03/11/16 45.0 5.85 7.40
TXN 160311C00045500 C 03/11/16 45.5 5.40 6.95
TXN 160311C00046000 C 03/11/16 46.0 5.00 6.50
TXN 160311C00046500 C 03/11/16 46.5 4.65 6.00
TXN 160311C00047000 C 03/11/16 47.0 4.35 5.55
TXN 160311C00047500 C 03/11/16 47.5 3.90 5.10
TXN 160311C00048000 C 03/11/16 48.0 3.65 4.20
TXN 160311C00048500 C 03/11/16 48.5 3.30 3.75
TXN 160311C00049000 C 03/11/16 49.0 2.97 3.25
TXN 160311C00049500 C 03/11/16 49.5 2.60 3.05
TXN 160311C00050000 C 03/11/16 50.0 2.28 2.59
TXN 160311C00050500 C 03/11/16 50.5 2.02 2.19
TXN 160311C00051000 C 03/11/16 51.0 1.77 1.89
TXN 160311C00051500 C 03/11/16 51.5 1.51 1.65
TXN 160311C00052000 C 03/11/16 52.0 1.29 1.42
TXN 160311C00052500 C 03/11/16 52.5 1.09 1.20
TXN 160311C00053000 C 03/11/16 53.0 0.91 1.05
TXN 160311C00053500 C 03/11/16 53.5 0.75 0.87
TXN 160311C00054000 C 03/11/16 54.0 0.61 0.72
TXN 160311C00054500 C 03/11/16 54.5 0.50 0.62
TXN 160311C00055000 C 03/11/16 55.0 0.40 0.48
TXN 160311C00055500 C 03/11/16 55.5 0.32 0.41
TXN 160311C00056000 C 03/11/16 56.0 0.25 0.37
TXN 160311C00056500 C 03/11/16 56.5 0.19 0.30
TXN 160311C00057000 C 03/11/16 57.0 0.15 0.39
TXN 160311C00057500 C 03/11/16 57.5 0.11 0.36
TXN 160311C00058000 C 03/11/16 58.0 0.08 0.25
TXN 160311C00059000 C 03/11/16 59.0 0.00 0.31
TXN 160311C00060000 C 03/11/16 60.0 0.00 0.26
TXN 160311P00040000 P 03/11/16 40.0 0.05 0.34
TXN 160311P00041000 P 03/11/16 41.0 0.05 0.36
TXN 160311P00042000 P 03/11/16 42.0 0.10 0.38
TXN 160311P00043000 P 03/11/16 43.0 0.15 0.51
TXN 160311P00043500 P 03/11/16 43.5 0.18 0.53
TXN 160311P00044000 P 03/11/16 44.0 0.21 0.57
TXN 160311P00044500 P 03/11/16 44.5 0.25 0.51
TXN 160311P00045000 P 03/11/16 45.0 0.30 0.57
TXN 160311P00045500 P 03/11/16 45.5 0.35 0.61
TXN 160311P00046000 P 03/11/16 46.0 0.48 0.62
TXN 160311P00046500 P 03/11/16 46.5 0.54 0.70
TXN 160311P00047000 P 03/11/16 47.0 0.71 0.79
TXN 160311P00047500 P 03/11/16 47.5 0.81 0.90
TXN 160311P00048000 P 03/11/16 48.0 0.92 1.02
TXN 160311P00048500 P 03/11/16 48.5 1.06 1.16
TXN 160311P00049000 P 03/11/16 49.0 1.22 1.32
TXN 160311P00049500 P 03/11/16 49.5 1.38 1.48
TXN 160311P00050000 P 03/11/16 50.0 1.55 1.68
TXN 160311P00050500 P 03/11/16 50.5 1.76 1.91
TXN 160311P00051000 P 03/11/16 51.0 1.97 2.16
TXN 160311P00051500 P 03/11/16 51.5 2.19 2.37
TXN 160311P00052000 P 03/11/16 52.0 2.48 2.79
TXN 160311P00052500 P 03/11/16 52.5 2.75 3.10
TXN 160311P00053000 P 03/11/16 53.0 3.10 3.40
TXN 160311P00053500 P 03/11/16 53.5 3.30 3.80
TXN 160311P00054000 P 03/11/16 54.0 3.45 4.15
TXN 160311P00054500 P 03/11/16 54.5 3.45 4.65
TXN 160311P00055000 P 03/11/16 55.0 3.85 5.05
TXN 160311P00055500 P 03/11/16 55.5 4.25 5.50
TXN 160311P00056000 P 03/11/16 56.0 4.65 5.90
TXN 160311P00056500 P 03/11/16 56.5 5.10 6.45
TXN 160311P00057000 P 03/11/16 57.0 5.50 6.95
TXN 160311P00057500 P 03/11/16 57.5 5.90 7.40
TXN 160311P00058000 P 03/11/16 58.0 6.60 7.90
TXN 160311P00059000 P 03/11/16 59.0 7.60 8.90
TXN 160311P00060000 P 03/11/16 60.0 7.95 9.95
TXN 160318C00032000 C 03/18/16 32.0 18.50 19.90
TXN 160318C00033000 C 03/18/16 33.0 17.15 18.85
TXN 160318C00034000 C 03/18/16 34.0 16.15 17.95
TXN 160318C00035000 C 03/18/16 35.0 15.20 16.90
TXN 160318C00036000 C 03/18/16 36.0 13.90 15.90
TXN 160318C00037000 C 03/18/16 37.0 13.10 14.90
TXN 160318C00038000 C 03/18/16 38.0 11.85 14.05
TXN 160318C00039000 C 03/18/16 39.0 11.70 12.85
TXN 160318C00040000 C 03/18/16 40.0 10.60 11.85
TXN 160318C00041000 C 03/18/16 41.0 9.80 10.80
TXN 160318C00042000 C 03/18/16 42.0 8.85 9.75
TXN 160318C00043000 C 03/18/16 43.0 7.95 8.80
TXN 160318C00044000 C 03/18/16 44.0 7.00 8.30
TXN 160318C00045000 C 03/18/16 45.0 5.95 7.35
TXN 160318C00046000 C 03/18/16 46.0 5.25 6.50
TXN 160318C00047000 C 03/18/16 47.0 4.50 5.55
TXN 160318C00048000 C 03/18/16 48.0 3.75 4.20
TXN 160318C00049000 C 03/18/16 49.0 3.15 3.25
TXN 160318C00050000 C 03/18/16 50.0 2.53 2.59
TXN 160318C00052500 C 03/18/16 52.5 1.29 1.33
TXN 160318C00055000 C 03/18/16 55.0 0.53 0.56
TXN 160318C00057500 C 03/18/16 57.5 0.18 0.22
TXN 160318C00060000 C 03/18/16 60.0 0.03 0.11
TXN 160318C00065000 C 03/18/16 65.0 0.00 0.06
TXN 160318C00070000 C 03/18/16 70.0 0.00 0.06
TXN 160318P00032000 P 03/18/16 32.0 0.00 0.09
TXN 160318P00033000 P 03/18/16 33.0 0.01 0.10
TXN 160318P00034000 P 03/18/16 34.0 0.01 0.11
TXN 160318P00035000 P 03/18/16 35.0 0.02 0.11
TXN 160318P00036000 P 03/18/16 36.0 0.06 0.13
TXN 160318P00037000 P 03/18/16 37.0 0.05 0.14
TXN 160318P00038000 P 03/18/16 38.0 0.10 0.14
TXN 160318P00039000 P 03/18/16 39.0 0.10 0.19
TXN 160318P00040000 P 03/18/16 40.0 0.14 0.21
TXN 160318P00041000 P 03/18/16 41.0 0.18 0.26
TXN 160318P00042000 P 03/18/16 42.0 0.24 0.31
TXN 160318P00043000 P 03/18/16 43.0 0.30 0.37
TXN 160318P00044000 P 03/18/16 44.0 0.40 0.46
TXN 160318P00045000 P 03/18/16 45.0 0.53 0.58
TXN 160318P00046000 P 03/18/16 46.0 0.67 0.73
TXN 160318P00047000 P 03/18/16 47.0 0.88 0.92
TXN 160318P00048000 P 03/18/16 48.0 1.11 1.16
TXN 160318P00049000 P 03/18/16 49.0 1.41 1.47
TXN 160318P00050000 P 03/18/16 50.0 1.77 1.83
TXN 160318P00052500 P 03/18/16 52.5 2.99 3.10
TXN 160318P00055000 P 03/18/16 55.0 4.70 4.85
TXN 160318P00057500 P 03/18/16 57.5 6.00 7.25
TXN 160318P00060000 P 03/18/16 60.0 8.00 9.65
TXN 160318P00065000 P 03/18/16 65.0 12.65 15.25
TXN 160318P00070000 P 03/18/16 70.0 18.35 20.15
TXN 160324C00035000 C 03/24/16 35.0 15.15 16.90
TXN 160324C00040000 C 03/24/16 40.0 9.95 12.35
TXN 160324C00042000 C 03/24/16 42.0 8.60 11.20
TXN 160324C00043000 C 03/24/16 43.0 7.85 9.50
TXN 160324C00043500 C 03/24/16 43.5 7.35 8.90
TXN 160324C00044000 C 03/24/16 44.0 6.95 8.50
TXN 160324C00044500 C 03/24/16 44.5 6.50 8.05
TXN 160324C00045000 C 03/24/16 45.0 6.10 7.55
TXN 160324C00045500 C 03/24/16 45.5 5.65 7.15
TXN 160324C00046000 C 03/24/16 46.0 5.25 6.70
TXN 160324C00046500 C 03/24/16 46.5 4.80 6.30
TXN 160324C00047000 C 03/24/16 47.0 4.55 5.85
TXN 160324C00047500 C 03/24/16 47.5 4.25 5.35
TXN 160324C00048000 C 03/24/16 48.0 3.95 4.45
TXN 160324C00048500 C 03/24/16 48.5 3.60 4.50
TXN 160324C00049000 C 03/24/16 49.0 3.25 3.80
TXN 160324C00049500 C 03/24/16 49.5 2.92 3.20
TXN 160324C00050000 C 03/24/16 50.0 2.62 2.86
TXN 160324C00050500 C 03/24/16 50.5 2.33 2.58
TXN 160324C00051000 C 03/24/16 51.0 2.07 2.26
TXN 160324C00051500 C 03/24/16 51.5 1.82 1.99
TXN 160324C00052000 C 03/24/16 52.0 1.59 1.77
TXN 160324C00052500 C 03/24/16 52.5 1.39 1.51
TXN 160324C00053000 C 03/24/16 53.0 1.19 1.35
TXN 160324C00053500 C 03/24/16 53.5 1.03 1.11
TXN 160324C00054000 C 03/24/16 54.0 0.86 1.01
TXN 160324C00054500 C 03/24/16 54.5 0.73 0.88
TXN 160324C00055000 C 03/24/16 55.0 0.61 0.74
TXN 160324C00055500 C 03/24/16 55.5 0.51 0.62
TXN 160324C00056000 C 03/24/16 56.0 0.42 0.54
TXN 160324C00056500 C 03/24/16 56.5 0.34 0.45
TXN 160324C00057000 C 03/24/16 57.0 0.29 0.37
TXN 160324C00057500 C 03/24/16 57.5 0.18 0.56
TXN 160324C00058000 C 03/24/16 58.0 0.08 0.49
TXN 160324C00059000 C 03/24/16 59.0 0.12 0.38
TXN 160324C00060000 C 03/24/16 60.0 0.01 0.33
TXN 160324C00061000 C 03/24/16 61.0 0.00 0.28
TXN 160324P00035000 P 03/24/16 35.0 0.00 0.30
TXN 160324P00040000 P 03/24/16 40.0 0.14 0.32
TXN 160324P00042000 P 03/24/16 42.0 0.13 0.54
TXN 160324P00043000 P 03/24/16 43.0 0.20 0.61
TXN 160324P00043500 P 03/24/16 43.5 0.23 0.66
TXN 160324P00044000 P 03/24/16 44.0 0.28 0.71
TXN 160324P00044500 P 03/24/16 44.5 0.34 0.75
TXN 160324P00045000 P 03/24/16 45.0 0.52 0.75
TXN 160324P00045500 P 03/24/16 45.5 0.61 0.77
TXN 160324P00046000 P 03/24/16 46.0 0.70 0.85
TXN 160324P00046500 P 03/24/16 46.5 0.79 0.93
TXN 160324P00047000 P 03/24/16 47.0 0.89 1.05
TXN 160324P00047500 P 03/24/16 47.5 1.05 1.16
TXN 160324P00048000 P 03/24/16 48.0 1.12 1.29
TXN 160324P00048500 P 03/24/16 48.5 1.26 1.46
TXN 160324P00049000 P 03/24/16 49.0 1.45 1.62
TXN 160324P00049500 P 03/24/16 49.5 1.63 1.78
TXN 160324P00050000 P 03/24/16 50.0 1.80 2.00
TXN 160324P00050500 P 03/24/16 50.5 2.01 2.20
TXN 160324P00051000 P 03/24/16 51.0 2.25 2.43
TXN 160324P00051500 P 03/24/16 51.5 2.46 2.68
TXN 160324P00052000 P 03/24/16 52.0 2.65 2.95
TXN 160324P00052500 P 03/24/16 52.5 2.94 3.25
TXN 160324P00053000 P 03/24/16 53.0 3.25 3.70
TXN 160324P00053500 P 03/24/16 53.5 3.60 4.05
TXN 160324P00054000 P 03/24/16 54.0 3.80 4.45
TXN 160324P00054500 P 03/24/16 54.5 4.00 4.80
TXN 160324P00055000 P 03/24/16 55.0 4.15 5.15
TXN 160324P00055500 P 03/24/16 55.5 4.45 5.65
TXN 160324P00056000 P 03/24/16 56.0 4.80 6.10
TXN 160324P00056500 P 03/24/16 56.5 5.20 6.50
TXN 160324P00057000 P 03/24/16 57.0 5.50 7.00
TXN 160324P00057500 P 03/24/16 57.5 6.00 7.30
TXN 160324P00058000 P 03/24/16 58.0 6.70 8.00
TXN 160324P00059000 P 03/24/16 59.0 7.60 8.95
TXN 160324P00060000 P 03/24/16 60.0 7.85 10.40
TXN 160324P00061000 P 03/24/16 61.0 8.70 11.35
TXN 160415C00023000 C 04/15/16 23.0 26.75 29.00
TXN 160415C00024000 C 04/15/16 24.0 25.15 27.95
TXN 160415C00025000 C 04/15/16 25.0 24.20 27.30
TXN 160415C00026000 C 04/15/16 26.0 23.30 26.30
TXN 160415C00027000 C 04/15/16 27.0 22.20 25.75
TXN 160415C00028000 C 04/15/16 28.0 21.25 24.30
TXN 160415C00029000 C 04/15/16 29.0 21.35 23.35
TXN 160415C00030000 C 04/15/16 30.0 19.35 21.90
TXN 160415C00031000 C 04/15/16 31.0 19.05 20.95
TXN 160415C00032000 C 04/15/16 32.0 18.15 20.25
TXN 160415C00033000 C 04/15/16 33.0 16.25 19.10
TXN 160415C00034000 C 04/15/16 34.0 16.50 17.90
TXN 160415C00035000 C 04/15/16 35.0 14.90 16.85
TXN 160415C00036000 C 04/15/16 36.0 14.10 16.25
TXN 160415C00037000 C 04/15/16 37.0 12.50 15.15
TXN 160415C00038000 C 04/15/16 38.0 12.00 14.20
TXN 160415C00039000 C 04/15/16 39.0 11.65 12.85
TXN 160415C00040000 C 04/15/16 40.0 10.95 11.85
TXN 160415C00041000 C 04/15/16 41.0 9.90 10.90
TXN 160415C00042000 C 04/15/16 42.0 9.05 10.35
TXN 160415C00043000 C 04/15/16 43.0 8.20 9.40
TXN 160415C00044000 C 04/15/16 44.0 7.30 8.60
TXN 160415C00045000 C 04/15/16 45.0 6.60 7.05
TXN 160415C00046000 C 04/15/16 46.0 5.80 6.20
TXN 160415C00047000 C 04/15/16 47.0 5.05 5.45
TXN 160415C00048000 C 04/15/16 48.0 4.35 4.50
TXN 160415C00049000 C 04/15/16 49.0 3.65 3.85
TXN 160415C00050000 C 04/15/16 50.0 3.05 3.20
TXN 160415C00052500 C 04/15/16 52.5 1.81 1.88
TXN 160415C00055000 C 04/15/16 55.0 0.94 1.00
TXN 160415C00057500 C 04/15/16 57.5 0.44 0.48
TXN 160415C00060000 C 04/15/16 60.0 0.18 0.23
TXN 160415C00062500 C 04/15/16 62.5 0.06 0.13
TXN 160415C00065000 C 04/15/16 65.0 0.00 0.08
TXN 160415C00067500 C 04/15/16 67.5 0.00 0.05
TXN 160415C00070000 C 04/15/16 70.0 0.00 0.05
TXN 160415P00023000 P 04/15/16 23.0 0.00 0.06
TXN 160415P00024000 P 04/15/16 24.0 0.01 0.07
TXN 160415P00025000 P 04/15/16 25.0 0.01 0.07
TXN 160415P00026000 P 04/15/16 26.0 0.02 0.08
TXN 160415P00027000 P 04/15/16 27.0 0.02 0.09
TXN 160415P00028000 P 04/15/16 28.0 0.03 0.09
TXN 160415P00029000 P 04/15/16 29.0 0.03 0.10
TXN 160415P00030000 P 04/15/16 30.0 0.03 0.11
TXN 160415P00031000 P 04/15/16 31.0 0.05 0.12
TXN 160415P00032000 P 04/15/16 32.0 0.05 0.13
TXN 160415P00033000 P 04/15/16 33.0 0.07 0.13
TXN 160415P00034000 P 04/15/16 34.0 0.09 0.16
TXN 160415P00035000 P 04/15/16 35.0 0.11 0.16
TXN 160415P00036000 P 04/15/16 36.0 0.14 0.20
TXN 160415P00037000 P 04/15/16 37.0 0.17 0.24
TXN 160415P00038000 P 04/15/16 38.0 0.21 0.27
TXN 160415P00039000 P 04/15/16 39.0 0.26 0.32
TXN 160415P00040000 P 04/15/16 40.0 0.32 0.37
TXN 160415P00041000 P 04/15/16 41.0 0.39 0.45
TXN 160415P00042000 P 04/15/16 42.0 0.49 0.54
TXN 160415P00043000 P 04/15/16 43.0 0.60 0.65
TXN 160415P00044000 P 04/15/16 44.0 0.72 0.78
TXN 160415P00045000 P 04/15/16 45.0 0.88 0.94
TXN 160415P00046000 P 04/15/16 46.0 1.07 1.14
TXN 160415P00047000 P 04/15/16 47.0 1.30 1.37
TXN 160415P00048000 P 04/15/16 48.0 1.58 1.65
TXN 160415P00049000 P 04/15/16 49.0 1.91 1.98
TXN 160415P00050000 P 04/15/16 50.0 2.29 2.36
TXN 160415P00052500 P 04/15/16 52.5 3.50 3.60
TXN 160415P00055000 P 04/15/16 55.0 5.10 5.25
TXN 160415P00057500 P 04/15/16 57.5 6.35 7.40
TXN 160415P00060000 P 04/15/16 60.0 8.70 9.65
TXN 160415P00062500 P 04/15/16 62.5 10.65 12.50
TXN 160415P00065000 P 04/15/16 65.0 13.60 14.50
TXN 160415P00067500 P 04/15/16 67.5 15.05 17.75
TXN 160415P00070000 P 04/15/16 70.0 17.85 20.30
TXN 160715C00026000 C 07/15/16 26.0 22.95 26.30
TXN 160715C00027000 C 07/15/16 27.0 22.25 25.30
TXN 160715C00028000 C 07/15/16 28.0 21.25 24.25
TXN 160715C00029000 C 07/15/16 29.0 20.20 23.30
TXN 160715C00030000 C 07/15/16 30.0 19.70 22.30
TXN 160715C00031000 C 07/15/16 31.0 18.20 21.30
TXN 160715C00032000 C 07/15/16 32.0 17.20 20.25
TXN 160715C00033000 C 07/15/16 33.0 17.10 19.25
TXN 160715C00034000 C 07/15/16 34.0 16.10 18.20
TXN 160715C00035000 C 07/15/16 35.0 15.50 17.35
TXN 160715C00036000 C 07/15/16 36.0 14.45 16.30
TXN 160715C00037000 C 07/15/16 37.0 13.45 15.35
TXN 160715C00038000 C 07/15/16 38.0 12.45 15.85
TXN 160715C00039000 C 07/15/16 39.0 12.20 13.60
TXN 160715C00040000 C 07/15/16 40.0 11.35 12.75
TXN 160715C00041000 C 07/15/16 41.0 10.40 11.90
TXN 160715C00042000 C 07/15/16 42.0 9.25 11.00
TXN 160715C00043000 C 07/15/16 43.0 8.95 9.45
TXN 160715C00044000 C 07/15/16 44.0 8.20 8.65
TXN 160715C00045000 C 07/15/16 45.0 7.45 7.90
TXN 160715C00046000 C 07/15/16 46.0 6.75 7.15
TXN 160715C00047000 C 07/15/16 47.0 6.05 6.25
TXN 160715C00048000 C 07/15/16 48.0 5.40 5.60
TXN 160715C00049000 C 07/15/16 49.0 4.75 4.95
TXN 160715C00050000 C 07/15/16 50.0 4.20 4.40
TXN 160715C00052500 C 07/15/16 52.5 2.98 3.10
TXN 160715C00055000 C 07/15/16 55.0 1.79 2.12
TXN 160715C00057500 C 07/15/16 57.5 1.26 1.40
TXN 160715C00060000 C 07/15/16 60.0 0.76 0.88
TXN 160715C00062500 C 07/15/16 62.5 0.44 0.57
TXN 160715C00065000 C 07/15/16 65.0 0.24 0.35
TXN 160715C00067500 C 07/15/16 67.5 0.13 0.21
TXN 160715C00070000 C 07/15/16 70.0 0.06 0.14
TXN 160715C00075000 C 07/15/16 75.0 0.00 0.07
TXN 160715C00080000 C 07/15/16 80.0 0.00 0.05
TXN 160715P00026000 P 07/15/16 26.0 0.17 0.22
TXN 160715P00027000 P 07/15/16 27.0 0.15 0.24
TXN 160715P00028000 P 07/15/16 28.0 0.17 0.27
TXN 160715P00029000 P 07/15/16 29.0 0.20 0.30
TXN 160715P00030000 P 07/15/16 30.0 0.23 0.33
TXN 160715P00031000 P 07/15/16 31.0 0.27 0.36
TXN 160715P00032000 P 07/15/16 32.0 0.31 0.41
TXN 160715P00033000 P 07/15/16 33.0 0.36 0.45
TXN 160715P00034000 P 07/15/16 34.0 0.42 0.51
TXN 160715P00035000 P 07/15/16 35.0 0.48 0.57
TXN 160715P00036000 P 07/15/16 36.0 0.55 0.65
TXN 160715P00037000 P 07/15/16 37.0 0.64 0.74
TXN 160715P00038000 P 07/15/16 38.0 0.74 0.83
TXN 160715P00039000 P 07/15/16 39.0 0.85 0.95
TXN 160715P00040000 P 07/15/16 40.0 0.98 1.08
TXN 160715P00041000 P 07/15/16 41.0 1.13 1.23
TXN 160715P00042000 P 07/15/16 42.0 1.31 1.40
TXN 160715P00043000 P 07/15/16 43.0 1.50 1.60
TXN 160715P00044000 P 07/15/16 44.0 1.72 1.82
TXN 160715P00045000 P 07/15/16 45.0 1.89 2.07
TXN 160715P00046000 P 07/15/16 46.0 2.24 2.35
TXN 160715P00047000 P 07/15/16 47.0 2.56 2.66
TXN 160715P00048000 P 07/15/16 48.0 2.86 3.05
TXN 160715P00049000 P 07/15/16 49.0 3.25 3.40
TXN 160715P00050000 P 07/15/16 50.0 3.70 3.85
TXN 160715P00052500 P 07/15/16 52.5 4.95 5.10
TXN 160715P00055000 P 07/15/16 55.0 6.40 6.65
TXN 160715P00057500 P 07/15/16 57.5 8.25 8.50
TXN 160715P00060000 P 07/15/16 60.0 9.70 10.65
TXN 160715P00062500 P 07/15/16 62.5 11.40 12.75
TXN 160715P00065000 P 07/15/16 65.0 14.15 15.30
TXN 160715P00067500 P 07/15/16 67.5 14.70 18.00
TXN 160715P00070000 P 07/15/16 70.0 17.35 20.70
TXN 160715P00075000 P 07/15/16 75.0 22.10 25.75
TXN 160715P00080000 P 07/15/16 80.0 27.85 30.80
TXN 170120C00023000 C 01/20/17 23.0 26.05 29.95
TXN 170120C00025000 C 01/20/17 25.0 24.10 28.40
TXN 170120C00030000 C 01/20/17 30.0 19.20 23.50
TXN 170120C00033000 C 01/20/17 33.0 17.55 20.25
TXN 170120C00035000 C 01/20/17 35.0 16.10 18.45
TXN 170120C00038000 C 01/20/17 38.0 13.65 14.65
TXN 170120C00040000 C 01/20/17 40.0 12.30 12.50
TXN 170120C00043000 C 01/20/17 43.0 10.05 10.40
TXN 170120C00045000 C 01/20/17 45.0 8.70 8.90
TXN 170120C00047000 C 01/20/17 47.0 7.45 7.65
TXN 170120C00050000 C 01/20/17 50.0 5.75 5.95
TXN 170120C00052500 C 01/20/17 52.5 4.55 4.75
TXN 170120C00055000 C 01/20/17 55.0 3.55 3.75
TXN 170120C00057500 C 01/20/17 57.5 2.75 2.87
TXN 170120C00060000 C 01/20/17 60.0 2.08 2.19
TXN 170120C00062500 C 01/20/17 62.5 1.55 1.65
TXN 170120C00065000 C 01/20/17 65.0 1.14 1.23
TXN 170120C00067500 C 01/20/17 67.5 0.82 0.92
TXN 170120C00070000 C 01/20/17 70.0 0.60 0.67
TXN 170120C00075000 C 01/20/17 75.0 0.30 0.37
TXN 170120C00080000 C 01/20/17 80.0 0.13 0.20
TXN 170120C00085000 C 01/20/17 85.0 0.05 0.12
TXN 170120P00023000 P 01/20/17 23.0 0.35 0.41
TXN 170120P00025000 P 01/20/17 25.0 0.45 0.51
TXN 170120P00030000 P 01/20/17 30.0 0.80 0.87
TXN 170120P00033000 P 01/20/17 33.0 1.10 1.18
TXN 170120P00035000 P 01/20/17 35.0 1.35 1.44
TXN 170120P00038000 P 01/20/17 38.0 1.86 1.96
TXN 170120P00040000 P 01/20/17 40.0 2.28 2.39
TXN 170120P00043000 P 01/20/17 43.0 3.05 3.20
TXN 170120P00045000 P 01/20/17 45.0 3.70 3.85
TXN 170120P00047000 P 01/20/17 47.0 4.45 4.60
TXN 170120P00050000 P 01/20/17 50.0 5.80 5.95
TXN 170120P00052500 P 01/20/17 52.5 7.05 7.25
TXN 170120P00055000 P 01/20/17 55.0 8.60 8.75
TXN 170120P00057500 P 01/20/17 57.5 10.25 10.40
TXN 170120P00060000 P 01/20/17 60.0 12.05 12.25
TXN 170120P00062500 P 01/20/17 62.5 14.00 14.20
TXN 170120P00065000 P 01/20/17 65.0 16.05 16.30
TXN 170120P00067500 P 01/20/17 67.5 18.20 18.45
TXN 170120P00070000 P 01/20/17 70.0 20.45 20.70
TXN 170120P00075000 P 01/20/17 75.0 23.35 26.05
TXN 170120P00080000 P 01/20/17 80.0 27.60 32.20
TXN 170120P00085000 P 01/20/17 85.0 32.45 36.10
TXN 180119C00025000 C 01/19/18 25.0 24.05 28.40
TXN 180119C00028000 C 01/19/18 28.0 21.20 25.60
TXN 180119C00030000 C 01/19/18 30.0 19.35 23.80
TXN 180119C00033000 C 01/19/18 33.0 18.15 20.55
TXN 180119C00035000 C 01/19/18 35.0 16.55 18.45
TXN 180119C00038000 C 01/19/18 38.0 13.70 15.40
TXN 180119C00040000 C 01/19/18 40.0 12.80 14.00
TXN 180119C00043000 C 01/19/18 43.0 10.95 12.00
TXN 180119C00045000 C 01/19/18 45.0 10.05 10.75
TXN 180119C00047000 C 01/19/18 47.0 8.90 9.60
TXN 180119C00050000 C 01/19/18 50.0 7.35 7.95
TXN 180119C00052500 C 01/19/18 52.5 6.25 6.85
TXN 180119C00055000 C 01/19/18 55.0 5.25 5.90
TXN 180119C00057500 C 01/19/18 57.5 4.35 4.95
TXN 180119C00060000 C 01/19/18 60.0 3.60 4.15
TXN 180119C00062500 C 01/19/18 62.5 3.00 3.50
TXN 180119C00065000 C 01/19/18 65.0 2.50 2.92
TXN 180119C00067500 C 01/19/18 67.5 2.05 2.34
TXN 180119C00070000 C 01/19/18 70.0 1.68 1.98
TXN 180119C00075000 C 01/19/18 75.0 1.12 1.34
TXN 180119C00080000 C 01/19/18 80.0 0.72 1.03
TXN 180119C00085000 C 01/19/18 85.0 0.45 0.75
TXN 180119P00025000 P 01/19/18 25.0 1.00 1.24
TXN 180119P00028000 P 01/19/18 28.0 1.38 1.63
TXN 180119P00030000 P 01/19/18 30.0 1.70 1.96
TXN 180119P00033000 P 01/19/18 33.0 2.30 2.62
TXN 180119P00035000 P 01/19/18 35.0 2.74 3.05
TXN 180119P00038000 P 01/19/18 38.0 3.50 3.90
TXN 180119P00040000 P 01/19/18 40.0 4.15 4.50
TXN 180119P00043000 P 01/19/18 43.0 5.20 5.60
TXN 180119P00045000 P 01/19/18 45.0 6.00 6.40
TXN 180119P00047000 P 01/19/18 47.0 6.85 7.30
TXN 180119P00050000 P 01/19/18 50.0 8.30 8.80
TXN 180119P00052500 P 01/19/18 52.5 9.65 10.25
TXN 180119P00055000 P 01/19/18 55.0 11.10 11.70
TXN 180119P00057500 P 01/19/18 57.5 12.70 13.35
TXN 180119P00060000 P 01/19/18 60.0 14.40 15.10
TXN 180119P00062500 P 01/19/18 62.5 16.20 17.25
TXN 180119P00065000 P 01/19/18 65.0 18.00 19.25
TXN 180119P00067500 P 01/19/18 67.5 19.95 21.25
TXN 180119P00070000 P 01/19/18 70.0 21.00 23.15
TXN 180119P00075000 P 01/19/18 75.0 26.15 27.45
TXN 180119P00080000 P 01/19/18 80.0 30.75 32.15
TXN 180119P00085000 P 01/19/18 85.0 33.75 38.00

OPRA data is delayed 15 minutes.