Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Texas Instruments Incorporated (TXN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 140419C00020000 C 04/19/14 20.0 24.25 27.25
TXN 140419C00021000 C 04/19/14 21.0 22.65 26.50
TXN 140419C00023000 C 04/19/14 23.0 20.65 24.50
TXN 140419C00024000 C 04/19/14 24.0 19.65 23.60
TXN 140419C00025000 C 04/19/14 25.0 18.65 22.50
TXN 140419C00026000 C 04/19/14 26.0 17.65 21.50
TXN 140419C00027000 C 04/19/14 27.0 17.25 20.20
TXN 140419C00028000 C 04/19/14 28.0 17.35 18.10
TXN 140419C00029000 C 04/19/14 29.0 15.25 17.10
TXN 140419C00030000 C 04/19/14 30.0 15.05 16.10
TXN 140419C00031000 C 04/19/14 31.0 13.25 15.65
TXN 140419C00032000 C 04/19/14 32.0 13.20 14.65
TXN 140419C00033000 C 04/19/14 33.0 12.20 13.10
TXN 140419C00034000 C 04/19/14 34.0 11.20 12.65
TXN 140419C00035000 C 04/19/14 35.0 8.65 12.50
TXN 140419C00036000 C 04/19/14 36.0 9.00 10.10
TXN 140419C00037000 C 04/19/14 37.0 8.75 9.05
TXN 140419C00037500 C 04/19/14 37.5 7.55 8.60
TXN 140419C00038000 C 04/19/14 38.0 7.40 8.10
TXN 140419C00038500 C 04/19/14 38.5 6.60 7.60
TXN 140419C00039000 C 04/19/14 39.0 6.40 7.00
TXN 140419C00039500 C 04/19/14 39.5 5.60 6.60
TXN 140419C00040000 C 04/19/14 40.0 5.75 6.00
TXN 140419C00040500 C 04/19/14 40.5 4.90 5.60
TXN 140419C00041000 C 04/19/14 41.0 4.80 5.00
TXN 140419C00041500 C 04/19/14 41.5 3.90 4.60
TXN 140419C00042000 C 04/19/14 42.0 3.75 4.00
TXN 140419C00042500 C 04/19/14 42.5 3.20 3.60
TXN 140419C00043000 C 04/19/14 43.0 2.76 2.97
TXN 140419C00043500 C 04/19/14 43.5 2.22 2.58
TXN 140419C00044000 C 04/19/14 44.0 1.80 1.95
TXN 140419C00044500 C 04/19/14 44.5 1.22 1.58
TXN 140419C00045000 C 04/19/14 45.0 0.78 0.95
TXN 140419C00045500 C 04/19/14 45.5 0.28 0.46
TXN 140419C00046000 C 04/19/14 46.0 0.00 0.01
TXN 140419C00046500 C 04/19/14 46.5 0.00 0.04
TXN 140419C00047000 C 04/19/14 47.0 0.00 0.01
TXN 140419C00047500 C 04/19/14 47.5 0.00 0.05
TXN 140419C00048000 C 04/19/14 48.0 0.00 0.02
TXN 140419C00048500 C 04/19/14 48.5 0.00 0.07
TXN 140419C00049000 C 04/19/14 49.0 0.00 0.05
TXN 140419C00049500 C 04/19/14 49.5 0.00 0.11
TXN 140419C00050000 C 04/19/14 50.0 0.00 0.05
TXN 140419C00050500 C 04/19/14 50.5 0.00 0.12
TXN 140419C00051000 C 04/19/14 51.0 0.00 0.11
TXN 140419C00051500 C 04/19/14 51.5 0.00 0.11
TXN 140419C00052000 C 04/19/14 52.0 0.00 0.11
TXN 140419C00052500 C 04/19/14 52.5 0.00 0.11
TXN 140419C00053000 C 04/19/14 53.0 0.00 0.11
TXN 140419C00053500 C 04/19/14 53.5 0.00 0.11
TXN 140419C00054000 C 04/19/14 54.0 0.00 0.11
TXN 140419C00054500 C 04/19/14 54.5 0.00 0.11
TXN 140419C00055000 C 04/19/14 55.0 0.00 0.11
TXN 140419C00056000 C 04/19/14 56.0 0.00 0.11
TXN 140419C00057000 C 04/19/14 57.0 0.00 0.11
TXN 140419C00060000 C 04/19/14 60.0 0.00 0.11
TXN 140419P00020000 P 04/19/14 20.0 0.00 0.13
TXN 140419P00021000 P 04/19/14 21.0 0.00 0.12
TXN 140419P00023000 P 04/19/14 23.0 0.00 0.13
TXN 140419P00024000 P 04/19/14 24.0 0.00 0.11
TXN 140419P00025000 P 04/19/14 25.0 0.00 0.12
TXN 140419P00026000 P 04/19/14 26.0 0.00 0.11
TXN 140419P00027000 P 04/19/14 27.0 0.00 0.12
TXN 140419P00028000 P 04/19/14 28.0 0.00 0.13
TXN 140419P00029000 P 04/19/14 29.0 0.00 0.11
TXN 140419P00030000 P 04/19/14 30.0 0.00 0.05
TXN 140419P00031000 P 04/19/14 31.0 0.00 0.13
TXN 140419P00032000 P 04/19/14 32.0 0.00 0.01
TXN 140419P00033000 P 04/19/14 33.0 0.00 0.05
TXN 140419P00034000 P 04/19/14 34.0 0.00 0.04
TXN 140419P00035000 P 04/19/14 35.0 0.00 0.05
TXN 140419P00036000 P 04/19/14 36.0 0.00 0.05
TXN 140419P00037000 P 04/19/14 37.0 0.00 0.05
TXN 140419P00037500 P 04/19/14 37.5 0.00 0.11
TXN 140419P00038000 P 04/19/14 38.0 0.00 0.05
TXN 140419P00038500 P 04/19/14 38.5 0.00 0.11
TXN 140419P00039000 P 04/19/14 39.0 0.00 0.05
TXN 140419P00039500 P 04/19/14 39.5 0.00 0.11
TXN 140419P00040000 P 04/19/14 40.0 0.00 0.01
TXN 140419P00040500 P 04/19/14 40.5 0.00 0.11
TXN 140419P00041000 P 04/19/14 41.0 0.00 0.01
TXN 140419P00041500 P 04/19/14 41.5 0.00 0.11
TXN 140419P00042000 P 04/19/14 42.0 0.00 0.01
TXN 140419P00042500 P 04/19/14 42.5 0.00 0.11
TXN 140419P00043000 P 04/19/14 43.0 0.00 0.05
TXN 140419P00043500 P 04/19/14 43.5 0.00 0.05
TXN 140419P00044000 P 04/19/14 44.0 0.00 0.01
TXN 140419P00044500 P 04/19/14 44.5 0.00 0.04
TXN 140419P00045000 P 04/19/14 45.0 0.00 0.01
TXN 140419P00045500 P 04/19/14 45.5 0.00 0.01
TXN 140419P00046000 P 04/19/14 46.0 0.04 0.22
TXN 140419P00046500 P 04/19/14 46.5 0.53 0.74
TXN 140419P00047000 P 04/19/14 47.0 1.07 1.23
TXN 140419P00047500 P 04/19/14 47.5 1.42 1.74
TXN 140419P00048000 P 04/19/14 48.0 1.92 2.20
TXN 140419P00048500 P 04/19/14 48.5 2.42 3.45
TXN 140419P00049000 P 04/19/14 49.0 2.93 3.20
TXN 140419P00049500 P 04/19/14 49.5 3.40 4.45
TXN 140419P00050000 P 04/19/14 50.0 3.90 4.20
TXN 140419P00050500 P 04/19/14 50.5 4.40 5.45
TXN 140419P00051000 P 04/19/14 51.0 4.90 5.95
TXN 140419P00051500 P 04/19/14 51.5 5.40 6.45
TXN 140419P00052000 P 04/19/14 52.0 5.90 7.00
TXN 140419P00052500 P 04/19/14 52.5 6.40 7.40
TXN 140419P00053000 P 04/19/14 53.0 6.90 7.95
TXN 140419P00053500 P 04/19/14 53.5 7.40 8.45
TXN 140419P00054000 P 04/19/14 54.0 7.90 9.00
TXN 140419P00054500 P 04/19/14 54.5 8.40 9.50
TXN 140419P00055000 P 04/19/14 55.0 8.90 9.60
TXN 140419P00056000 P 04/19/14 56.0 9.10 11.75
TXN 140419P00057000 P 04/19/14 57.0 10.10 12.75
TXN 140419P00060000 P 04/19/14 60.0 12.85 14.60
TXN 140425C00032000 C 04/25/14 32.0 12.25 15.55
TXN 140425C00033000 C 04/25/14 33.0 11.10 14.70
TXN 140425C00034000 C 04/25/14 34.0 10.10 13.70
TXN 140425C00035000 C 04/25/14 35.0 9.10 12.70
TXN 140425C00036000 C 04/25/14 36.0 8.25 11.55
TXN 140425C00037000 C 04/25/14 37.0 7.10 10.70
TXN 140425C00038000 C 04/25/14 38.0 6.25 9.55
TXN 140425C00038500 C 04/25/14 38.5 5.75 9.05
TXN 140425C00039000 C 04/25/14 39.0 4.75 8.75
TXN 140425C00039500 C 04/25/14 39.5 5.20 8.20
TXN 140425C00040000 C 04/25/14 40.0 5.40 7.15
TXN 140425C00040500 C 04/25/14 40.5 4.25 7.20
TXN 140425C00041000 C 04/25/14 41.0 4.05 6.10
TXN 140425C00041500 C 04/25/14 41.5 3.55 5.60
TXN 140425C00042000 C 04/25/14 42.0 3.10 5.65
TXN 140425C00042500 C 04/25/14 42.5 2.72 5.00
TXN 140425C00043000 C 04/25/14 43.0 2.55 3.10
TXN 140425C00043500 C 04/25/14 43.5 2.43 2.62
TXN 140425C00044000 C 04/25/14 44.0 2.00 2.18
TXN 140425C00044500 C 04/25/14 44.5 1.60 1.79
TXN 140425C00045000 C 04/25/14 45.0 1.23 1.36
TXN 140425C00045500 C 04/25/14 45.5 0.92 1.02
TXN 140425C00046000 C 04/25/14 46.0 0.69 0.77
TXN 140425C00046500 C 04/25/14 46.5 0.45 0.55
TXN 140425C00047000 C 04/25/14 47.0 0.31 0.38
TXN 140425C00047500 C 04/25/14 47.5 0.19 0.24
TXN 140425C00048000 C 04/25/14 48.0 0.10 0.17
TXN 140425C00048500 C 04/25/14 48.5 0.03 0.11
TXN 140425C00049000 C 04/25/14 49.0 0.00 0.08
TXN 140425C00049500 C 04/25/14 49.5 0.00 0.07
TXN 140425C00050000 C 04/25/14 50.0 0.00 0.05
TXN 140425C00050500 C 04/25/14 50.5 0.00 0.04
TXN 140425C00051000 C 04/25/14 51.0 0.00 0.04
TXN 140425C00051500 C 04/25/14 51.5 0.00 0.04
TXN 140425C00052000 C 04/25/14 52.0 0.00 0.03
TXN 140425C00052500 C 04/25/14 52.5 0.00 0.03
TXN 140425C00053000 C 04/25/14 53.0 0.00 0.03
TXN 140425C00055000 C 04/25/14 55.0 0.00 0.03
TXN 140425C00060000 C 04/25/14 60.0 0.00 0.03
TXN 140425C00065000 C 04/25/14 65.0 0.00 0.03
TXN 140425P00032000 P 04/25/14 32.0 0.00 0.03
TXN 140425P00033000 P 04/25/14 33.0 0.00 0.03
TXN 140425P00034000 P 04/25/14 34.0 0.00 0.03
TXN 140425P00035000 P 04/25/14 35.0 0.00 0.03
TXN 140425P00036000 P 04/25/14 36.0 0.00 0.03
TXN 140425P00037000 P 04/25/14 37.0 0.00 0.02
TXN 140425P00038000 P 04/25/14 38.0 0.00 0.04
TXN 140425P00038500 P 04/25/14 38.5 0.00 0.04
TXN 140425P00039000 P 04/25/14 39.0 0.00 0.04
TXN 140425P00039500 P 04/25/14 39.5 0.00 0.05
TXN 140425P00040000 P 04/25/14 40.0 0.03 0.06
TXN 140425P00040500 P 04/25/14 40.5 0.00 0.07
TXN 140425P00041000 P 04/25/14 41.0 0.00 0.09
TXN 140425P00041500 P 04/25/14 41.5 0.00 0.10
TXN 140425P00042000 P 04/25/14 42.0 0.03 0.13
TXN 140425P00042500 P 04/25/14 42.5 0.03 0.15
TXN 140425P00043000 P 04/25/14 43.0 0.06 0.19
TXN 140425P00043500 P 04/25/14 43.5 0.14 0.17
TXN 140425P00044000 P 04/25/14 44.0 0.20 0.25
TXN 140425P00044500 P 04/25/14 44.5 0.29 0.35
TXN 140425P00045000 P 04/25/14 45.0 0.43 0.47
TXN 140425P00045500 P 04/25/14 45.5 0.60 0.67
TXN 140425P00046000 P 04/25/14 46.0 0.84 0.89
TXN 140425P00046500 P 04/25/14 46.5 1.12 1.18
TXN 140425P00047000 P 04/25/14 47.0 1.43 1.51
TXN 140425P00047500 P 04/25/14 47.5 1.82 1.94
TXN 140425P00048000 P 04/25/14 48.0 1.49 3.85
TXN 140425P00048500 P 04/25/14 48.5 1.45 4.70
TXN 140425P00049000 P 04/25/14 49.0 2.42 4.40
TXN 140425P00049500 P 04/25/14 49.5 1.94 4.85
TXN 140425P00050000 P 04/25/14 50.0 2.44 5.05
TXN 140425P00050500 P 04/25/14 50.5 3.95 5.85
TXN 140425P00051000 P 04/25/14 51.0 4.45 6.75
TXN 140425P00051500 P 04/25/14 51.5 3.85 7.85
TXN 140425P00052000 P 04/25/14 52.0 4.45 7.75
TXN 140425P00052500 P 04/25/14 52.5 4.95 8.25
TXN 140425P00053000 P 04/25/14 53.0 5.45 9.35
TXN 140425P00055000 P 04/25/14 55.0 7.35 11.35
TXN 140425P00060000 P 04/25/14 60.0 12.35 16.35
TXN 140425P00065000 P 04/25/14 65.0 17.40 21.35
TXN 140517C00038000 C 05/17/14 38.0 7.10 8.10
TXN 140517C00039000 C 05/17/14 39.0 6.15 7.10
TXN 140517C00040000 C 05/17/14 40.0 5.40 6.10
TXN 140517C00041000 C 05/17/14 41.0 4.45 5.15
TXN 140517C00042000 C 05/17/14 42.0 3.85 4.05
TXN 140517C00043000 C 05/17/14 43.0 2.96 3.10
TXN 140517C00044000 C 05/17/14 44.0 2.12 2.19
TXN 140517C00045000 C 05/17/14 45.0 1.43 1.48
TXN 140517C00046000 C 05/17/14 46.0 0.90 0.93
TXN 140517C00047000 C 05/17/14 47.0 0.51 0.54
TXN 140517C00048000 C 05/17/14 48.0 0.27 0.30
TXN 140517C00049000 C 05/17/14 49.0 0.13 0.16
TXN 140517C00050000 C 05/17/14 50.0 0.05 0.10
TXN 140517C00055000 C 05/17/14 55.0 0.00 0.03
TXN 140517C00060000 C 05/17/14 60.0 0.00 0.02
TXN 140517C00065000 C 05/17/14 65.0 0.00 0.02
TXN 140517C00070000 C 05/17/14 70.0 0.00 0.02
TXN 140517P00038000 P 05/17/14 38.0 0.04 0.09
TXN 140517P00039000 P 05/17/14 39.0 0.06 0.11
TXN 140517P00040000 P 05/17/14 40.0 0.08 0.13
TXN 140517P00041000 P 05/17/14 41.0 0.13 0.15
TXN 140517P00042000 P 05/17/14 42.0 0.20 0.23
TXN 140517P00043000 P 05/17/14 43.0 0.34 0.36
TXN 140517P00044000 P 05/17/14 44.0 0.54 0.58
TXN 140517P00045000 P 05/17/14 45.0 0.87 0.90
TXN 140517P00046000 P 05/17/14 46.0 1.34 1.38
TXN 140517P00047000 P 05/17/14 47.0 1.95 2.00
TXN 140517P00048000 P 05/17/14 48.0 2.69 2.81
TXN 140517P00049000 P 05/17/14 49.0 3.40 3.70
TXN 140517P00050000 P 05/17/14 50.0 4.40 4.60
TXN 140517P00055000 P 05/17/14 55.0 9.10 10.60
TXN 140517P00060000 P 05/17/14 60.0 12.85 16.65
TXN 140517P00065000 P 05/17/14 65.0 17.65 21.75
TXN 140517P00070000 P 05/17/14 70.0 22.70 26.65
TXN 140719C00023000 C 07/19/14 23.0 20.65 24.65
TXN 140719C00024000 C 07/19/14 24.0 19.65 23.65
TXN 140719C00025000 C 07/19/14 25.0 18.65 22.65
TXN 140719C00026000 C 07/19/14 26.0 17.65 21.65
TXN 140719C00027000 C 07/19/14 27.0 16.65 20.65
TXN 140719C00028000 C 07/19/14 28.0 15.65 19.65
TXN 140719C00029000 C 07/19/14 29.0 14.65 18.65
TXN 140719C00030000 C 07/19/14 30.0 13.65 17.65
TXN 140719C00031000 C 07/19/14 31.0 12.65 16.65
TXN 140719C00032000 C 07/19/14 32.0 11.65 15.60
TXN 140719C00033000 C 07/19/14 33.0 12.40 13.65
TXN 140719C00034000 C 07/19/14 34.0 10.25 13.40
TXN 140719C00035000 C 07/19/14 35.0 9.30 12.45
TXN 140719C00036000 C 07/19/14 36.0 8.95 10.65
TXN 140719C00037000 C 07/19/14 37.0 7.95 9.10
TXN 140719C00038000 C 07/19/14 38.0 7.15 8.20
TXN 140719C00039000 C 07/19/14 39.0 6.20 7.15
TXN 140719C00040000 C 07/19/14 40.0 5.65 6.20
TXN 140719C00041000 C 07/19/14 41.0 5.00 5.10
TXN 140719C00042000 C 07/19/14 42.0 4.15 4.35
TXN 140719C00043000 C 07/19/14 43.0 3.40 3.50
TXN 140719C00044000 C 07/19/14 44.0 2.74 2.79
TXN 140719C00045000 C 07/19/14 45.0 2.12 2.17
TXN 140719C00046000 C 07/19/14 46.0 1.60 1.64
TXN 140719C00047000 C 07/19/14 47.0 1.17 1.21
TXN 140719C00048000 C 07/19/14 48.0 0.83 0.86
TXN 140719C00049000 C 07/19/14 49.0 0.58 0.61
TXN 140719C00050000 C 07/19/14 50.0 0.39 0.41
TXN 140719C00055000 C 07/19/14 55.0 0.03 0.07
TXN 140719C00060000 C 07/19/14 60.0 0.00 0.03
TXN 140719P00023000 P 07/19/14 23.0 0.00 0.03
TXN 140719P00024000 P 07/19/14 24.0 0.00 0.03
TXN 140719P00025000 P 07/19/14 25.0 0.00 0.03
TXN 140719P00026000 P 07/19/14 26.0 0.00 0.04
TXN 140719P00027000 P 07/19/14 27.0 0.00 0.04
TXN 140719P00028000 P 07/19/14 28.0 0.01 0.05
TXN 140719P00029000 P 07/19/14 29.0 0.02 0.05
TXN 140719P00030000 P 07/19/14 30.0 0.02 0.05
TXN 140719P00031000 P 07/19/14 31.0 0.03 0.07
TXN 140719P00032000 P 07/19/14 32.0 0.04 0.09
TXN 140719P00033000 P 07/19/14 33.0 0.05 0.10
TXN 140719P00034000 P 07/19/14 34.0 0.06 0.12
TXN 140719P00035000 P 07/19/14 35.0 0.09 0.14
TXN 140719P00036000 P 07/19/14 36.0 0.12 0.15
TXN 140719P00037000 P 07/19/14 37.0 0.16 0.19
TXN 140719P00038000 P 07/19/14 38.0 0.21 0.23
TXN 140719P00039000 P 07/19/14 39.0 0.27 0.30
TXN 140719P00040000 P 07/19/14 40.0 0.36 0.39
TXN 140719P00041000 P 07/19/14 41.0 0.49 0.52
TXN 140719P00042000 P 07/19/14 42.0 0.66 0.69
TXN 140719P00043000 P 07/19/14 43.0 0.89 0.92
TXN 140719P00044000 P 07/19/14 44.0 1.19 1.23
TXN 140719P00045000 P 07/19/14 45.0 1.58 1.62
TXN 140719P00046000 P 07/19/14 46.0 2.05 2.09
TXN 140719P00047000 P 07/19/14 47.0 2.61 2.66
TXN 140719P00048000 P 07/19/14 48.0 3.20 3.35
TXN 140719P00049000 P 07/19/14 49.0 4.00 4.10
TXN 140719P00050000 P 07/19/14 50.0 4.70 4.90
TXN 140719P00055000 P 07/19/14 55.0 9.25 10.25
TXN 140719P00060000 P 07/19/14 60.0 13.55 16.05
TXN 141018C00024000 C 10/18/14 24.0 19.65 23.65
TXN 141018C00025000 C 10/18/14 25.0 18.65 22.65
TXN 141018C00026000 C 10/18/14 26.0 17.65 21.65
TXN 141018C00027000 C 10/18/14 27.0 16.60 20.65
TXN 141018C00028000 C 10/18/14 28.0 15.65 19.65
TXN 141018C00029000 C 10/18/14 29.0 14.60 18.65
TXN 141018C00030000 C 10/18/14 30.0 13.65 17.65
TXN 141018C00031000 C 10/18/14 31.0 12.65 16.65
TXN 141018C00032000 C 10/18/14 32.0 11.70 15.60
TXN 141018C00033000 C 10/18/14 33.0 10.70 14.55
TXN 141018C00034000 C 10/18/14 34.0 9.70 13.55
TXN 141018C00035000 C 10/18/14 35.0 9.45 11.25
TXN 141018C00036000 C 10/18/14 36.0 9.05 10.25
TXN 141018C00037000 C 10/18/14 37.0 8.10 9.25
TXN 141018C00038000 C 10/18/14 38.0 7.60 8.25
TXN 141018C00039000 C 10/18/14 39.0 7.05 7.30
TXN 141018C00040000 C 10/18/14 40.0 6.20 6.45
TXN 141018C00041000 C 10/18/14 41.0 5.40 5.70
TXN 141018C00042000 C 10/18/14 42.0 4.70 4.80
TXN 141018C00043000 C 10/18/14 43.0 4.00 4.10
TXN 141018C00044000 C 10/18/14 44.0 3.35 3.45
TXN 141018C00045000 C 10/18/14 45.0 2.80 2.86
TXN 141018C00046000 C 10/18/14 46.0 2.29 2.34
TXN 141018C00047000 C 10/18/14 47.0 1.85 1.90
TXN 141018C00048000 C 10/18/14 48.0 1.47 1.52
TXN 141018C00049000 C 10/18/14 49.0 1.16 1.19
TXN 141018C00050000 C 10/18/14 50.0 0.90 0.93
TXN 141018C00055000 C 10/18/14 55.0 0.22 0.25
TXN 141018C00060000 C 10/18/14 60.0 0.03 0.07
TXN 141018P00024000 P 10/18/14 24.0 0.03 0.07
TXN 141018P00025000 P 10/18/14 25.0 0.04 0.08
TXN 141018P00026000 P 10/18/14 26.0 0.05 0.09
TXN 141018P00027000 P 10/18/14 27.0 0.06 0.11
TXN 141018P00028000 P 10/18/14 28.0 0.07 0.12
TXN 141018P00029000 P 10/18/14 29.0 0.09 0.14
TXN 141018P00030000 P 10/18/14 30.0 0.12 0.16
TXN 141018P00031000 P 10/18/14 31.0 0.14 0.19
TXN 141018P00032000 P 10/18/14 32.0 0.16 0.21
TXN 141018P00033000 P 10/18/14 33.0 0.21 0.25
TXN 141018P00034000 P 10/18/14 34.0 0.24 0.29
TXN 141018P00035000 P 10/18/14 35.0 0.30 0.34
TXN 141018P00036000 P 10/18/14 36.0 0.38 0.42
TXN 141018P00037000 P 10/18/14 37.0 0.47 0.50
TXN 141018P00038000 P 10/18/14 38.0 0.58 0.62
TXN 141018P00039000 P 10/18/14 39.0 0.72 0.76
TXN 141018P00040000 P 10/18/14 40.0 0.90 0.93
TXN 141018P00041000 P 10/18/14 41.0 1.11 1.15
TXN 141018P00042000 P 10/18/14 42.0 1.38 1.42
TXN 141018P00043000 P 10/18/14 43.0 1.69 1.74
TXN 141018P00044000 P 10/18/14 44.0 2.07 2.11
TXN 141018P00045000 P 10/18/14 45.0 2.50 2.55
TXN 141018P00046000 P 10/18/14 46.0 2.99 3.05
TXN 141018P00047000 P 10/18/14 47.0 3.55 3.65
TXN 141018P00048000 P 10/18/14 48.0 4.15 4.25
TXN 141018P00049000 P 10/18/14 49.0 4.80 4.95
TXN 141018P00050000 P 10/18/14 50.0 5.55 5.70
TXN 141018P00055000 P 10/18/14 55.0 8.40 12.05
TXN 141018P00060000 P 10/18/14 60.0 13.15 16.95
TXN 150117C00015000 C 01/17/15 15.0 30.35 32.45
TXN 150117C00018000 C 01/17/15 18.0 27.10 29.45
TXN 150117C00020000 C 01/17/15 20.0 25.35 27.45
TXN 150117C00023000 C 01/17/15 23.0 22.35 24.45
TXN 150117C00025000 C 01/17/15 25.0 20.35 22.35
TXN 150117C00027000 C 01/17/15 27.0 18.25 20.20
TXN 150117C00030000 C 01/17/15 30.0 14.65 16.10
TXN 150117C00032000 C 01/17/15 32.0 12.65 14.10
TXN 150117C00035000 C 01/17/15 35.0 10.50 11.15
TXN 150117C00037000 C 01/17/15 37.0 8.65 9.30
TXN 150117C00040000 C 01/17/15 40.0 6.50 6.75
TXN 150117C00045000 C 01/17/15 45.0 3.25 3.35
TXN 150117C00050000 C 01/17/15 50.0 1.34 1.39
TXN 150117C00055000 C 01/17/15 55.0 0.47 0.50
TXN 150117P00015000 P 01/17/15 15.0 0.00 0.04
TXN 150117P00018000 P 01/17/15 18.0 0.05 0.06
TXN 150117P00020000 P 01/17/15 20.0 0.03 0.07
TXN 150117P00023000 P 01/17/15 23.0 0.07 0.11
TXN 150117P00025000 P 01/17/15 25.0 0.10 0.12
TXN 150117P00027000 P 01/17/15 27.0 0.14 0.20
TXN 150117P00030000 P 01/17/15 30.0 0.24 0.29
TXN 150117P00032000 P 01/17/15 32.0 0.34 0.38
TXN 150117P00035000 P 01/17/15 35.0 0.59 0.63
TXN 150117P00037000 P 01/17/15 37.0 0.84 0.89
TXN 150117P00040000 P 01/17/15 40.0 1.44 1.49
TXN 150117P00045000 P 01/17/15 45.0 3.25 3.35
TXN 150117P00050000 P 01/17/15 50.0 6.35 6.45
TXN 150117P00055000 P 01/17/15 55.0 10.25 10.90
TXN 160115C00020000 C 01/15/16 20.0 23.55 26.65
TXN 160115C00023000 C 01/15/16 23.0 20.55 25.05
TXN 160115C00025000 C 01/15/16 25.0 18.55 21.45
TXN 160115C00028000 C 01/15/16 28.0 15.55 19.30
TXN 160115C00030000 C 01/15/16 30.0 15.35 16.15
TXN 160115C00033000 C 01/15/16 33.0 11.85 13.25
TXN 160115C00035000 C 01/15/16 35.0 11.15 11.45
TXN 160115C00038000 C 01/15/16 38.0 8.85 9.20
TXN 160115C00040000 C 01/15/16 40.0 7.45 7.80
TXN 160115C00042000 C 01/15/16 42.0 6.30 6.45
TXN 160115C00045000 C 01/15/16 45.0 4.75 4.90
TXN 160115C00047000 C 01/15/16 47.0 3.85 4.00
TXN 160115C00050000 C 01/15/16 50.0 2.81 2.89
TXN 160115C00055000 C 01/15/16 55.0 1.58 1.66
TXN 160115C00060000 C 01/15/16 60.0 0.85 0.93
TXN 160115C00065000 C 01/15/16 65.0 0.46 0.54
TXN 160115P00020000 P 01/15/16 20.0 0.21 0.27
TXN 160115P00023000 P 01/15/16 23.0 0.34 0.40
TXN 160115P00025000 P 01/15/16 25.0 0.44 0.52
TXN 160115P00028000 P 01/15/16 28.0 0.73 0.78
TXN 160115P00030000 P 01/15/16 30.0 0.94 1.02
TXN 160115P00033000 P 01/15/16 33.0 1.45 1.53
TXN 160115P00035000 P 01/15/16 35.0 1.87 1.95
TXN 160115P00038000 P 01/15/16 38.0 2.70 2.98
TXN 160115P00040000 P 01/15/16 40.0 3.40 3.50
TXN 160115P00042000 P 01/15/16 42.0 4.20 4.35
TXN 160115P00045000 P 01/15/16 45.0 5.70 5.85
TXN 160115P00047000 P 01/15/16 47.0 6.80 7.00
TXN 160115P00050000 P 01/15/16 50.0 8.75 8.95
TXN 160115P00055000 P 01/15/16 55.0 12.50 12.70
TXN 160115P00060000 P 01/15/16 60.0 16.60 18.20
TXN 160115P00065000 P 01/15/16 65.0 21.05 22.90

OPRA data is delayed 15 minutes.