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 Dec 5 2016 11:17AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 161209C00047000 C 12/09/16 47.0 21.75 25.95
TXN 161209C00048000 C 12/09/16 48.0 20.75 24.95
TXN 161209C00049000 C 12/09/16 49.0 20.00 23.95
TXN 161209C00050000 C 12/09/16 50.0 19.00 22.95
TXN 161209C00055000 C 12/09/16 55.0 14.20 17.95
TXN 161209C00060000 C 12/09/16 60.0 9.05 12.95
TXN 161209C00062000 C 12/09/16 62.0 7.35 10.95
TXN 161209C00063000 C 12/09/16 63.0 6.30 9.95
TXN 161209C00063500 C 12/09/16 63.5 5.55 9.45
TXN 161209C00064000 C 12/09/16 64.0 5.30 9.05
TXN 161209C00064500 C 12/09/16 64.5 4.65 8.50
TXN 161209C00065000 C 12/09/16 65.0 4.45 8.05
TXN 161209C00065500 C 12/09/16 65.5 3.90 7.55
TXN 161209C00066000 C 12/09/16 66.0 3.45 7.05
TXN 161209C00066500 C 12/09/16 66.5 2.79 6.45
TXN 161209C00067000 C 12/09/16 67.0 2.10 5.95
TXN 161209C00067500 C 12/09/16 67.5 1.62 5.50
TXN 161209C00068000 C 12/09/16 68.0 1.42 5.00
TXN 161209C00068500 C 12/09/16 68.5 2.05 3.35
TXN 161209C00069000 C 12/09/16 69.0 1.78 2.93
TXN 161209C00069500 C 12/09/16 69.5 0.90 3.15
TXN 161209C00070000 C 12/09/16 70.0 1.36 1.43
TXN 161209C00070500 C 12/09/16 70.5 1.02 1.08
TXN 161209C00071000 C 12/09/16 71.0 0.73 0.78
TXN 161209C00071500 C 12/09/16 71.5 0.50 0.54
TXN 161209C00072000 C 12/09/16 72.0 0.32 0.36
TXN 161209C00072500 C 12/09/16 72.5 0.19 0.23
TXN 161209C00073000 C 12/09/16 73.0 0.11 0.15
TXN 161209C00073500 C 12/09/16 73.5 0.04 0.11
TXN 161209C00074000 C 12/09/16 74.0 0.01 0.23
TXN 161209C00074500 C 12/09/16 74.5 0.00 0.20
TXN 161209C00075000 C 12/09/16 75.0 0.00 0.22
TXN 161209C00075500 C 12/09/16 75.5 0.00 0.37
TXN 161209C00076000 C 12/09/16 76.0 0.00 0.12
TXN 161209C00076500 C 12/09/16 76.5 0.00 0.38
TXN 161209C00077000 C 12/09/16 77.0 0.00 0.28
TXN 161209C00077500 C 12/09/16 77.5 0.00 0.38
TXN 161209C00078000 C 12/09/16 78.0 0.00 0.27
TXN 161209C00078500 C 12/09/16 78.5 0.00 0.37
TXN 161209C00079000 C 12/09/16 79.0 0.00 0.37
TXN 161209C00079500 C 12/09/16 79.5 0.00 0.37
TXN 161209C00080000 C 12/09/16 80.0 0.00 0.37
TXN 161209C00081000 C 12/09/16 81.0 0.00 0.37
TXN 161209C00082000 C 12/09/16 82.0 0.00 0.36
TXN 161209C00083000 C 12/09/16 83.0 0.00 0.37
TXN 161209C00084000 C 12/09/16 84.0 0.00 0.37
TXN 161209C00085000 C 12/09/16 85.0 0.00 0.35
TXN 161209C00086000 C 12/09/16 86.0 0.00 0.37
TXN 161209C00090000 C 12/09/16 90.0 0.00 0.37
TXN 161209C00095000 C 12/09/16 95.0 0.00 0.36
TXN 161209C00100000 C 12/09/16 100.0 0.00 0.37
TXN 161209C00105000 C 12/09/16 105.0 0.00 0.37
TXN 161209C00110000 C 12/09/16 110.0 0.00 0.37
TXN 161209P00047000 P 12/09/16 47.0 0.00 0.36
TXN 161209P00048000 P 12/09/16 48.0 0.00 0.36
TXN 161209P00049000 P 12/09/16 49.0 0.00 0.36
TXN 161209P00050000 P 12/09/16 50.0 0.00 0.36
TXN 161209P00055000 P 12/09/16 55.0 0.00 0.36
TXN 161209P00060000 P 12/09/16 60.0 0.00 0.27
TXN 161209P00062000 P 12/09/16 62.0 0.00 0.27
TXN 161209P00063000 P 12/09/16 63.0 0.00 0.02
TXN 161209P00063500 P 12/09/16 63.5 0.00 0.13
TXN 161209P00064000 P 12/09/16 64.0 0.00 0.38
TXN 161209P00064500 P 12/09/16 64.5 0.00 0.28
TXN 161209P00065000 P 12/09/16 65.0 0.00 0.39
TXN 161209P00065500 P 12/09/16 65.5 0.00 0.39
TXN 161209P00066000 P 12/09/16 66.0 0.00 0.39
TXN 161209P00066500 P 12/09/16 66.5 0.00 0.27
TXN 161209P00067000 P 12/09/16 67.0 0.03 0.27
TXN 161209P00067500 P 12/09/16 67.5 0.02 0.09
TXN 161209P00068000 P 12/09/16 68.0 0.06 0.11
TXN 161209P00068500 P 12/09/16 68.5 0.09 0.14
TXN 161209P00069000 P 12/09/16 69.0 0.14 0.20
TXN 161209P00069500 P 12/09/16 69.5 0.23 0.27
TXN 161209P00070000 P 12/09/16 70.0 0.34 0.38
TXN 161209P00070500 P 12/09/16 70.5 0.49 0.54
TXN 161209P00071000 P 12/09/16 71.0 0.70 0.74
TXN 161209P00071500 P 12/09/16 71.5 0.94 1.02
TXN 161209P00072000 P 12/09/16 72.0 1.27 1.33
TXN 161209P00072500 P 12/09/16 72.5 1.15 1.83
TXN 161209P00073000 P 12/09/16 73.0 2.01 2.62
TXN 161209P00073500 P 12/09/16 73.5 1.97 3.10
TXN 161209P00074000 P 12/09/16 74.0 1.60 4.85
TXN 161209P00074500 P 12/09/16 74.5 1.59 5.30
TXN 161209P00075000 P 12/09/16 75.0 2.20 5.40
TXN 161209P00075500 P 12/09/16 75.5 2.57 6.00
TXN 161209P00076000 P 12/09/16 76.0 3.70 6.45
TXN 161209P00076500 P 12/09/16 76.5 3.60 7.30
TXN 161209P00077000 P 12/09/16 77.0 4.10 8.25
TXN 161209P00077500 P 12/09/16 77.5 4.45 8.85
TXN 161209P00078000 P 12/09/16 78.0 5.10 9.20
TXN 161209P00078500 P 12/09/16 78.5 5.60 9.55
TXN 161209P00079000 P 12/09/16 79.0 6.10 10.15
TXN 161209P00079500 P 12/09/16 79.5 6.60 10.75
TXN 161209P00080000 P 12/09/16 80.0 7.05 11.25
TXN 161209P00081000 P 12/09/16 81.0 8.10 12.10
TXN 161209P00082000 P 12/09/16 82.0 9.05 13.20
TXN 161209P00083000 P 12/09/16 83.0 10.05 14.20
TXN 161209P00084000 P 12/09/16 84.0 11.05 15.20
TXN 161209P00085000 P 12/09/16 85.0 12.05 16.20
TXN 161209P00086000 P 12/09/16 86.0 13.05 17.20
TXN 161209P00090000 P 12/09/16 90.0 17.05 21.20
TXN 161209P00095000 P 12/09/16 95.0 22.15 26.20
TXN 161209P00100000 P 12/09/16 100.0 27.10 31.20
TXN 161209P00105000 P 12/09/16 105.0 32.05 36.05
TXN 161209P00110000 P 12/09/16 110.0 37.05 41.15
TXN 161216C00050000 C 12/16/16 50.0 18.80 22.95
TXN 161216C00055000 C 12/16/16 55.0 14.15 17.90
TXN 161216C00058000 C 12/16/16 58.0 11.65 14.95
TXN 161216C00059000 C 12/16/16 59.0 11.00 13.90
TXN 161216C00060000 C 12/16/16 60.0 9.00 12.95
TXN 161216C00060500 C 12/16/16 60.5 8.65 12.45
TXN 161216C00061000 C 12/16/16 61.0 9.25 10.90
TXN 161216C00061500 C 12/16/16 61.5 8.75 10.40
TXN 161216C00062000 C 12/16/16 62.0 8.10 11.10
TXN 161216C00062500 C 12/16/16 62.5 7.80 9.45
TXN 161216C00063000 C 12/16/16 63.0 7.30 10.00
TXN 161216C00063500 C 12/16/16 63.5 5.75 9.50
TXN 161216C00064000 C 12/16/16 64.0 5.20 8.95
TXN 161216C00064500 C 12/16/16 64.5 6.30 7.40
TXN 161216C00065000 C 12/16/16 65.0 5.80 6.95
TXN 161216C00065500 C 12/16/16 65.5 5.15 6.45
TXN 161216C00066000 C 12/16/16 66.0 4.80 6.00
TXN 161216C00066500 C 12/16/16 66.5 4.25 5.40
TXN 161216C00067000 C 12/16/16 67.0 3.75 4.95
TXN 161216C00067500 C 12/16/16 67.5 3.75 3.85
TXN 161216C00068000 C 12/16/16 68.0 3.05 3.85
TXN 161216C00068500 C 12/16/16 68.5 1.06 5.15
TXN 161216C00069000 C 12/16/16 69.0 2.49 2.52
TXN 161216C00069500 C 12/16/16 69.5 2.09 2.15
TXN 161216C00070000 C 12/16/16 70.0 1.75 1.78
TXN 161216C00070500 C 12/16/16 70.5 1.43 1.45
TXN 161216C00071000 C 12/16/16 71.0 1.14 1.17
TXN 161216C00071500 C 12/16/16 71.5 0.89 0.91
TXN 161216C00072000 C 12/16/16 72.0 0.68 0.70
TXN 161216C00072500 C 12/16/16 72.5 0.51 0.52
TXN 161216C00073000 C 12/16/16 73.0 0.37 0.38
TXN 161216C00073500 C 12/16/16 73.5 0.26 0.28
TXN 161216C00074000 C 12/16/16 74.0 0.18 0.20
TXN 161216C00074500 C 12/16/16 74.5 0.13 0.14
TXN 161216C00075000 C 12/16/16 75.0 0.09 0.10
TXN 161216C00075500 C 12/16/16 75.5 0.06 0.07
TXN 161216C00076000 C 12/16/16 76.0 0.04 0.05
TXN 161216C00076500 C 12/16/16 76.5 0.03 0.04
TXN 161216C00077000 C 12/16/16 77.0 0.02 0.03
TXN 161216C00077500 C 12/16/16 77.5 0.01 0.03
TXN 161216C00078000 C 12/16/16 78.0 0.01 0.03
TXN 161216C00078500 C 12/16/16 78.5 0.01 0.03
TXN 161216C00079000 C 12/16/16 79.0 0.00 0.03
TXN 161216C00079500 C 12/16/16 79.5 0.00 0.03
TXN 161216C00080000 C 12/16/16 80.0 0.00 0.03
TXN 161216C00085000 C 12/16/16 85.0 0.00 0.04
TXN 161216C00090000 C 12/16/16 90.0 0.00 0.04
TXN 161216C00095000 C 12/16/16 95.0 0.00 0.04
TXN 161216C00100000 C 12/16/16 100.0 0.00 0.04
TXN 161216P00050000 P 12/16/16 50.0 0.00 0.04
TXN 161216P00055000 P 12/16/16 55.0 0.00 0.05
TXN 161216P00058000 P 12/16/16 58.0 0.00 0.03
TXN 161216P00059000 P 12/16/16 59.0 0.00 0.03
TXN 161216P00060000 P 12/16/16 60.0 0.00 0.03
TXN 161216P00060500 P 12/16/16 60.5 0.00 0.03
TXN 161216P00061000 P 12/16/16 61.0 0.01 0.03
TXN 161216P00061500 P 12/16/16 61.5 0.01 0.03
TXN 161216P00062000 P 12/16/16 62.0 0.02 0.03
TXN 161216P00062500 P 12/16/16 62.5 0.02 0.03
TXN 161216P00063000 P 12/16/16 63.0 0.03 0.04
TXN 161216P00063500 P 12/16/16 63.5 0.04 0.05
TXN 161216P00064000 P 12/16/16 64.0 0.05 0.06
TXN 161216P00064500 P 12/16/16 64.5 0.06 0.07
TXN 161216P00065000 P 12/16/16 65.0 0.07 0.08
TXN 161216P00065500 P 12/16/16 65.5 0.09 0.10
TXN 161216P00066000 P 12/16/16 66.0 0.11 0.12
TXN 161216P00066500 P 12/16/16 66.5 0.14 0.15
TXN 161216P00067000 P 12/16/16 67.0 0.18 0.19
TXN 161216P00067500 P 12/16/16 67.5 0.23 0.24
TXN 161216P00068000 P 12/16/16 68.0 0.28 0.30
TXN 161216P00068500 P 12/16/16 68.5 0.36 0.37
TXN 161216P00069000 P 12/16/16 69.0 0.45 0.47
TXN 161216P00069500 P 12/16/16 69.5 0.57 0.59
TXN 161216P00070000 P 12/16/16 70.0 0.71 0.73
TXN 161216P00070500 P 12/16/16 70.5 0.88 0.90
TXN 161216P00071000 P 12/16/16 71.0 1.10 1.11
TXN 161216P00071500 P 12/16/16 71.5 1.34 1.36
TXN 161216P00072000 P 12/16/16 72.0 1.63 1.65
TXN 161216P00072500 P 12/16/16 72.5 1.95 1.98
TXN 161216P00073000 P 12/16/16 73.0 2.31 2.36
TXN 161216P00073500 P 12/16/16 73.5 2.62 2.92
TXN 161216P00074000 P 12/16/16 74.0 3.00 3.20
TXN 161216P00074500 P 12/16/16 74.5 3.15 3.95
TXN 161216P00075000 P 12/16/16 75.0 3.45 4.50
TXN 161216P00075500 P 12/16/16 75.5 3.85 4.90
TXN 161216P00076000 P 12/16/16 76.0 3.20 6.80
TXN 161216P00076500 P 12/16/16 76.5 4.80 5.90
TXN 161216P00077000 P 12/16/16 77.0 4.25 7.85
TXN 161216P00077500 P 12/16/16 77.5 4.60 8.35
TXN 161216P00078000 P 12/16/16 78.0 6.15 7.30
TXN 161216P00078500 P 12/16/16 78.5 6.65 8.05
TXN 161216P00079000 P 12/16/16 79.0 7.15 8.55
TXN 161216P00079500 P 12/16/16 79.5 6.60 10.65
TXN 161216P00080000 P 12/16/16 80.0 7.85 10.50
TXN 161216P00085000 P 12/16/16 85.0 12.05 16.20
TXN 161216P00090000 P 12/16/16 90.0 17.05 21.15
TXN 161216P00095000 P 12/16/16 95.0 22.05 26.05
TXN 161216P00100000 P 12/16/16 100.0 27.05 31.05
TXN 161223C00050000 C 12/23/16 50.0 19.40 23.05
TXN 161223C00055000 C 12/23/16 55.0 14.20 18.10
TXN 161223C00060000 C 12/23/16 60.0 9.25 13.05
TXN 161223C00061500 C 12/23/16 61.5 7.50 11.60
TXN 161223C00062000 C 12/23/16 62.0 7.15 11.00
TXN 161223C00062500 C 12/23/16 62.5 6.55 10.50
TXN 161223C00063000 C 12/23/16 63.0 6.10 10.10
TXN 161223C00063500 C 12/23/16 63.5 6.30 9.65
TXN 161223C00064000 C 12/23/16 64.0 5.75 9.05
TXN 161223C00064500 C 12/23/16 64.5 5.55 8.60
TXN 161223C00065000 C 12/23/16 65.0 4.80 8.10
TXN 161223C00065500 C 12/23/16 65.5 5.05 7.65
TXN 161223C00066000 C 12/23/16 66.0 4.50 6.10
TXN 161223C00066500 C 12/23/16 66.5 3.95 6.75
TXN 161223C00067000 C 12/23/16 67.0 3.90 5.10
TXN 161223C00067500 C 12/23/16 67.5 2.98 4.65
TXN 161223C00068000 C 12/23/16 68.0 3.20 3.65
TXN 161223C00068500 C 12/23/16 68.5 1.30 5.35
TXN 161223C00069000 C 12/23/16 69.0 2.67 2.77
TXN 161223C00069500 C 12/23/16 69.5 1.85 2.57
TXN 161223C00070000 C 12/23/16 70.0 1.96 2.05
TXN 161223C00070500 C 12/23/16 70.5 1.66 1.72
TXN 161223C00071000 C 12/23/16 71.0 1.38 1.43
TXN 161223C00071500 C 12/23/16 71.5 1.02 1.59
TXN 161223C00072000 C 12/23/16 72.0 0.90 0.96
TXN 161223C00072500 C 12/23/16 72.5 0.71 0.76
TXN 161223C00073000 C 12/23/16 73.0 0.55 0.60
TXN 161223C00073500 C 12/23/16 73.5 0.42 0.49
TXN 161223C00074000 C 12/23/16 74.0 0.31 0.36
TXN 161223C00074500 C 12/23/16 74.5 0.19 0.49
TXN 161223C00075000 C 12/23/16 75.0 0.17 0.21
TXN 161223C00075500 C 12/23/16 75.5 0.00 0.32
TXN 161223C00076000 C 12/23/16 76.0 0.02 0.29
TXN 161223C00076500 C 12/23/16 76.5 0.01 0.26
TXN 161223C00077000 C 12/23/16 77.0 0.00 0.18
TXN 161223C00077500 C 12/23/16 77.5 0.00 0.35
TXN 161223C00078000 C 12/23/16 78.0 0.00 0.35
TXN 161223C00078500 C 12/23/16 78.5 0.00 0.36
TXN 161223C00079000 C 12/23/16 79.0 0.00 0.38
TXN 161223C00079500 C 12/23/16 79.5 0.00 0.39
TXN 161223C00080000 C 12/23/16 80.0 0.00 0.39
TXN 161223C00081000 C 12/23/16 81.0 0.00 0.39
TXN 161223C00085000 C 12/23/16 85.0 0.00 0.38
TXN 161223P00050000 P 12/23/16 50.0 0.00 0.27
TXN 161223P00055000 P 12/23/16 55.0 0.00 0.27
TXN 161223P00060000 P 12/23/16 60.0 0.03 0.30
TXN 161223P00061500 P 12/23/16 61.5 0.00 0.50
TXN 161223P00062000 P 12/23/16 62.0 0.00 0.32
TXN 161223P00062500 P 12/23/16 62.5 0.03 0.45
TXN 161223P00063000 P 12/23/16 63.0 0.00 0.34
TXN 161223P00063500 P 12/23/16 63.5 0.00 0.32
TXN 161223P00064000 P 12/23/16 64.0 0.00 0.29
TXN 161223P00064500 P 12/23/16 64.5 0.00 0.36
TXN 161223P00065000 P 12/23/16 65.0 0.14 0.21
TXN 161223P00065500 P 12/23/16 65.5 0.00 0.40
TXN 161223P00066000 P 12/23/16 66.0 0.20 0.25
TXN 161223P00066500 P 12/23/16 66.5 0.25 0.29
TXN 161223P00067000 P 12/23/16 67.0 0.29 0.34
TXN 161223P00067500 P 12/23/16 67.5 0.35 0.57
TXN 161223P00068000 P 12/23/16 68.0 0.43 0.49
TXN 161223P00068500 P 12/23/16 68.5 0.51 0.71
TXN 161223P00069000 P 12/23/16 69.0 0.64 0.69
TXN 161223P00069500 P 12/23/16 69.5 0.77 0.82
TXN 161223P00070000 P 12/23/16 70.0 0.93 0.98
TXN 161223P00070500 P 12/23/16 70.5 1.11 1.16
TXN 161223P00071000 P 12/23/16 71.0 1.33 1.37
TXN 161223P00071500 P 12/23/16 71.5 1.56 1.63
TXN 161223P00072000 P 12/23/16 72.0 1.84 1.92
TXN 161223P00072500 P 12/23/16 72.5 2.08 2.39
TXN 161223P00073000 P 12/23/16 73.0 2.49 2.55
TXN 161223P00073500 P 12/23/16 73.5 0.76 4.85
TXN 161223P00074000 P 12/23/16 74.0 1.67 5.00
TXN 161223P00074500 P 12/23/16 74.5 1.95 4.30
TXN 161223P00075000 P 12/23/16 75.0 2.25 5.45
TXN 161223P00075500 P 12/23/16 75.5 2.81 6.50
TXN 161223P00076000 P 12/23/16 76.0 3.25 6.80
TXN 161223P00076500 P 12/23/16 76.5 4.20 7.45
TXN 161223P00077000 P 12/23/16 77.0 4.10 7.40
TXN 161223P00077500 P 12/23/16 77.5 4.75 8.10
TXN 161223P00078000 P 12/23/16 78.0 5.05 8.40
TXN 161223P00078500 P 12/23/16 78.5 5.60 9.35
TXN 161223P00079000 P 12/23/16 79.0 6.10 9.85
TXN 161223P00079500 P 12/23/16 79.5 6.90 10.35
TXN 161223P00080000 P 12/23/16 80.0 7.35 10.85
TXN 161223P00081000 P 12/23/16 81.0 8.05 12.25
TXN 161223P00085000 P 12/23/16 85.0 12.05 16.35
TXN 161230C00060000 C 12/30/16 60.0 9.80 13.05
TXN 161230C00062500 C 12/30/16 62.5 6.60 10.55
TXN 161230C00063000 C 12/30/16 63.0 6.80 10.10
TXN 161230C00063500 C 12/30/16 63.5 6.35 9.60
TXN 161230C00064000 C 12/30/16 64.0 5.80 9.15
TXN 161230C00064500 C 12/30/16 64.5 5.30 8.60
TXN 161230C00065000 C 12/30/16 65.0 4.45 8.20
TXN 161230C00065500 C 12/30/16 65.5 5.55 6.65
TXN 161230C00066000 C 12/30/16 66.0 3.60 7.30
TXN 161230C00066500 C 12/30/16 66.5 3.20 6.85
TXN 161230C00067000 C 12/30/16 67.0 2.67 6.05
TXN 161230C00067500 C 12/30/16 67.5 2.34 6.20
TXN 161230C00068000 C 12/30/16 68.0 3.30 5.70
TXN 161230C00068500 C 12/30/16 68.5 3.20 3.35
TXN 161230C00069000 C 12/30/16 69.0 2.83 2.95
TXN 161230C00069500 C 12/30/16 69.5 2.51 2.57
TXN 161230C00070000 C 12/30/16 70.0 2.16 2.26
TXN 161230C00070500 C 12/30/16 70.5 1.86 1.94
TXN 161230C00071000 C 12/30/16 71.0 1.57 1.65
TXN 161230C00071500 C 12/30/16 71.5 1.33 1.39
TXN 161230C00072000 C 12/30/16 72.0 1.10 1.16
TXN 161230C00072500 C 12/30/16 72.5 0.89 0.93
TXN 161230C00073000 C 12/30/16 73.0 0.72 0.78
TXN 161230C00073500 C 12/30/16 73.5 0.57 0.64
TXN 161230C00074000 C 12/30/16 74.0 0.45 0.51
TXN 161230C00074500 C 12/30/16 74.5 0.35 0.41
TXN 161230C00075000 C 12/30/16 75.0 0.27 0.33
TXN 161230C00075500 C 12/30/16 75.5 0.21 0.26
TXN 161230C00076000 C 12/30/16 76.0 0.13 0.22
TXN 161230C00076500 C 12/30/16 76.5 0.10 0.17
TXN 161230C00077000 C 12/30/16 77.0 0.06 0.25
TXN 161230C00077500 C 12/30/16 77.5 0.06 0.12
TXN 161230C00078000 C 12/30/16 78.0 0.01 0.23
TXN 161230C00078500 C 12/30/16 78.5 0.01 0.35
TXN 161230C00079000 C 12/30/16 79.0 0.00 0.34
TXN 161230C00079500 C 12/30/16 79.5 0.00 0.34
TXN 161230C00080000 C 12/30/16 80.0 0.00 0.35
TXN 161230C00085000 C 12/30/16 85.0 0.00 0.37
TXN 161230P00060000 P 12/30/16 60.0 0.00 0.44
TXN 161230P00062500 P 12/30/16 62.5 0.00 0.32
TXN 161230P00063000 P 12/30/16 63.0 0.05 0.31
TXN 161230P00063500 P 12/30/16 63.5 0.10 0.25
TXN 161230P00064000 P 12/30/16 64.0 0.14 0.21
TXN 161230P00064500 P 12/30/16 64.5 0.17 0.26
TXN 161230P00065000 P 12/30/16 65.0 0.21 0.27
TXN 161230P00065500 P 12/30/16 65.5 0.26 0.31
TXN 161230P00066000 P 12/30/16 66.0 0.31 0.35
TXN 161230P00066500 P 12/30/16 66.5 0.36 0.40
TXN 161230P00067000 P 12/30/16 67.0 0.43 0.47
TXN 161230P00067500 P 12/30/16 67.5 0.50 0.54
TXN 161230P00068000 P 12/30/16 68.0 0.59 0.64
TXN 161230P00068500 P 12/30/16 68.5 0.69 0.74
TXN 161230P00069000 P 12/30/16 69.0 0.81 0.87
TXN 161230P00069500 P 12/30/16 69.5 0.95 1.01
TXN 161230P00070000 P 12/30/16 70.0 1.12 1.17
TXN 161230P00070500 P 12/30/16 70.5 1.30 1.36
TXN 161230P00071000 P 12/30/16 71.0 1.52 1.57
TXN 161230P00071500 P 12/30/16 71.5 1.75 1.82
TXN 161230P00072000 P 12/30/16 72.0 2.02 2.11
TXN 161230P00072500 P 12/30/16 72.5 2.31 2.41
TXN 161230P00073000 P 12/30/16 73.0 2.37 3.05
TXN 161230P00073500 P 12/30/16 73.5 1.43 4.85
TXN 161230P00074000 P 12/30/16 74.0 2.98 3.80
TXN 161230P00074500 P 12/30/16 74.5 2.26 4.10
TXN 161230P00075000 P 12/30/16 75.0 2.49 4.75
TXN 161230P00075500 P 12/30/16 75.5 4.10 5.95
TXN 161230P00076000 P 12/30/16 76.0 4.55 5.55
TXN 161230P00076500 P 12/30/16 76.5 3.65 7.05
TXN 161230P00077000 P 12/30/16 77.0 4.15 7.45
TXN 161230P00077500 P 12/30/16 77.5 5.35 8.25
TXN 161230P00078000 P 12/30/16 78.0 5.10 8.80
TXN 161230P00078500 P 12/30/16 78.5 5.60 9.30
TXN 161230P00079000 P 12/30/16 79.0 6.10 9.80
TXN 161230P00079500 P 12/30/16 79.5 6.55 10.35
TXN 161230P00080000 P 12/30/16 80.0 7.05 10.80
TXN 161230P00085000 P 12/30/16 85.0 12.00 16.25
TXN 170106C00060000 C 01/06/17 60.0 9.25 13.15
TXN 170106C00065000 C 01/06/17 65.0 4.55 8.65
TXN 170106C00067500 C 01/06/17 67.5 2.37 6.25
TXN 170106C00068000 C 01/06/17 68.0 3.40 4.55
TXN 170106C00068500 C 01/06/17 68.5 3.35 3.50
TXN 170106C00069000 C 01/06/17 69.0 3.00 3.15
TXN 170106C00069500 C 01/06/17 69.5 2.67 2.77
TXN 170106C00070000 C 01/06/17 70.0 2.35 2.44
TXN 170106C00070500 C 01/06/17 70.5 2.06 2.11
TXN 170106C00071000 C 01/06/17 71.0 1.76 1.85
TXN 170106C00071500 C 01/06/17 71.5 1.51 1.59
TXN 170106C00072000 C 01/06/17 72.0 1.27 1.33
TXN 170106C00072500 C 01/06/17 72.5 1.06 1.14
TXN 170106C00073000 C 01/06/17 73.0 0.88 0.95
TXN 170106C00073500 C 01/06/17 73.5 0.72 0.79
TXN 170106C00074000 C 01/06/17 74.0 0.58 0.65
TXN 170106C00074500 C 01/06/17 74.5 0.46 0.53
TXN 170106C00075000 C 01/06/17 75.0 0.37 0.44
TXN 170106C00075500 C 01/06/17 75.5 0.29 0.36
TXN 170106C00076000 C 01/06/17 76.0 0.22 0.31
TXN 170106C00076500 C 01/06/17 76.5 0.15 0.29
TXN 170106C00077000 C 01/06/17 77.0 0.14 0.27
TXN 170106C00077500 C 01/06/17 77.5 0.09 0.36
TXN 170106C00078000 C 01/06/17 78.0 0.09 0.19
TXN 170106C00078500 C 01/06/17 78.5 0.01 0.30
TXN 170106C00079000 C 01/06/17 79.0 0.01 0.28
TXN 170106C00079500 C 01/06/17 79.5 0.00 0.39
TXN 170106C00080000 C 01/06/17 80.0 0.00 0.44
TXN 170106C00081000 C 01/06/17 81.0 0.00 0.41
TXN 170106C00085000 C 01/06/17 85.0 0.00 0.38
TXN 170106P00060000 P 01/06/17 60.0 0.01 0.47
TXN 170106P00065000 P 01/06/17 65.0 0.30 0.36
TXN 170106P00067500 P 01/06/17 67.5 0.64 0.68
TXN 170106P00068000 P 01/06/17 68.0 0.73 0.79
TXN 170106P00068500 P 01/06/17 68.5 0.84 0.90
TXN 170106P00069000 P 01/06/17 69.0 0.97 1.04
TXN 170106P00069500 P 01/06/17 69.5 1.12 1.17
TXN 170106P00070000 P 01/06/17 70.0 1.29 1.34
TXN 170106P00070500 P 01/06/17 70.5 1.48 1.55
TXN 170106P00071000 P 01/06/17 71.0 1.70 1.74
TXN 170106P00071500 P 01/06/17 71.5 1.93 2.01
TXN 170106P00072000 P 01/06/17 72.0 2.19 2.29
TXN 170106P00072500 P 01/06/17 72.5 2.47 2.60
TXN 170106P00073000 P 01/06/17 73.0 2.54 3.10
TXN 170106P00073500 P 01/06/17 73.5 1.50 4.90
TXN 170106P00074000 P 01/06/17 74.0 3.45 3.60
TXN 170106P00074500 P 01/06/17 74.5 1.95 4.55
TXN 170106P00075000 P 01/06/17 75.0 2.36 6.25
TXN 170106P00075500 P 01/06/17 75.5 2.79 6.65
TXN 170106P00076000 P 01/06/17 76.0 3.00 6.45
TXN 170106P00076500 P 01/06/17 76.5 3.75 7.45
TXN 170106P00077000 P 01/06/17 77.0 4.20 7.90
TXN 170106P00077500 P 01/06/17 77.5 4.60 8.45
TXN 170106P00078000 P 01/06/17 78.0 5.15 8.95
TXN 170106P00078500 P 01/06/17 78.5 5.65 9.05
TXN 170106P00079000 P 01/06/17 79.0 6.15 10.00
TXN 170106P00079500 P 01/06/17 79.5 6.60 10.30
TXN 170106P00080000 P 01/06/17 80.0 7.00 10.75
TXN 170106P00081000 P 01/06/17 81.0 7.95 11.85
TXN 170106P00085000 P 01/06/17 85.0 12.10 16.15
TXN 170113C00067500 C 01/13/17 67.5 3.50 5.45
TXN 170113C00068000 C 01/13/17 68.0 3.10 5.80
TXN 170113C00068500 C 01/13/17 68.5 3.20 5.35
TXN 170113C00069000 C 01/13/17 69.0 3.20 3.35
TXN 170113C00069500 C 01/13/17 69.5 2.85 2.99
TXN 170113C00070000 C 01/13/17 70.0 2.54 2.67
TXN 170113C00070500 C 01/13/17 70.5 2.22 2.34
TXN 170113C00071000 C 01/13/17 71.0 1.97 2.06
TXN 170113C00071500 C 01/13/17 71.5 1.70 1.79
TXN 170113C00072000 C 01/13/17 72.0 1.46 1.55
TXN 170113C00072500 C 01/13/17 72.5 1.24 1.30
TXN 170113C00073000 C 01/13/17 73.0 1.03 1.13
TXN 170113C00073500 C 01/13/17 73.5 0.86 0.94
TXN 170113C00074000 C 01/13/17 74.0 0.71 0.81
TXN 170113C00074500 C 01/13/17 74.5 0.58 0.66
TXN 170113C00075000 C 01/13/17 75.0 0.48 0.55
TXN 170113C00075500 C 01/13/17 75.5 0.39 0.44
TXN 170113C00076000 C 01/13/17 76.0 0.30 0.41
TXN 170113C00076500 C 01/13/17 76.5 0.24 0.38
TXN 170113C00077000 C 01/13/17 77.0 0.17 0.37
TXN 170113C00077500 C 01/13/17 77.5 0.08 0.40
TXN 170113C00078000 C 01/13/17 78.0 0.01 0.42
TXN 170113C00078500 C 01/13/17 78.5 0.01 0.40
TXN 170113C00079000 C 01/13/17 79.0 0.02 0.39
TXN 170113C00079500 C 01/13/17 79.5 0.01 0.47
TXN 170113C00080000 C 01/13/17 80.0 0.01 0.24
TXN 170113C00081000 C 01/13/17 81.0 0.00 0.42
TXN 170113P00067500 P 01/13/17 67.5 0.79 0.84
TXN 170113P00068000 P 01/13/17 68.0 0.90 0.95
TXN 170113P00068500 P 01/13/17 68.5 1.01 1.09
TXN 170113P00069000 P 01/13/17 69.0 1.16 1.21
TXN 170113P00069500 P 01/13/17 69.5 1.30 1.38
TXN 170113P00070000 P 01/13/17 70.0 1.48 1.55
TXN 170113P00070500 P 01/13/17 70.5 1.67 1.77
TXN 170113P00071000 P 01/13/17 71.0 1.88 1.95
TXN 170113P00071500 P 01/13/17 71.5 2.12 2.24
TXN 170113P00072000 P 01/13/17 72.0 2.37 2.43
TXN 170113P00072500 P 01/13/17 72.5 2.64 2.76
TXN 170113P00073000 P 01/13/17 73.0 2.94 3.15
TXN 170113P00073500 P 01/13/17 73.5 1.71 5.00
TXN 170113P00074000 P 01/13/17 74.0 1.85 5.45
TXN 170113P00074500 P 01/13/17 74.5 2.20 6.00
TXN 170113P00075000 P 01/13/17 75.0 2.76 6.20
TXN 170113P00075500 P 01/13/17 75.5 2.88 6.25
TXN 170113P00076000 P 01/13/17 76.0 3.50 7.10
TXN 170113P00076500 P 01/13/17 76.5 3.85 7.15
TXN 170113P00077000 P 01/13/17 77.0 4.30 8.30
TXN 170113P00077500 P 01/13/17 77.5 4.65 8.50
TXN 170113P00078000 P 01/13/17 78.0 5.20 8.95
TXN 170113P00078500 P 01/13/17 78.5 5.65 9.65
TXN 170113P00079000 P 01/13/17 79.0 6.05 10.15
TXN 170113P00079500 P 01/13/17 79.5 6.65 10.65
TXN 170113P00080000 P 01/13/17 80.0 7.10 11.10
TXN 170113P00081000 P 01/13/17 81.0 8.00 12.10
TXN 170120C00023000 C 01/20/17 23.0 46.20 49.95
TXN 170120C00025000 C 01/20/17 25.0 44.25 47.95
TXN 170120C00030000 C 01/20/17 30.0 39.25 42.95
TXN 170120C00033000 C 01/20/17 33.0 36.30 39.95
TXN 170120C00035000 C 01/20/17 35.0 34.30 37.95
TXN 170120C00038000 C 01/20/17 38.0 31.45 34.95
TXN 170120C00040000 C 01/20/17 40.0 28.75 32.95
TXN 170120C00043000 C 01/20/17 43.0 26.30 30.05
TXN 170120C00045000 C 01/20/17 45.0 23.95 28.00
TXN 170120C00047000 C 01/20/17 47.0 21.90 26.00
TXN 170120C00050000 C 01/20/17 50.0 19.00 23.10
TXN 170120C00052500 C 01/20/17 52.5 18.50 18.80
TXN 170120C00055000 C 01/20/17 55.0 14.35 18.05
TXN 170120C00057500 C 01/20/17 57.5 13.55 13.85
TXN 170120C00060000 C 01/20/17 60.0 9.85 12.45
TXN 170120C00062500 C 01/20/17 62.5 8.85 9.00
TXN 170120C00065000 C 01/20/17 65.0 6.60 6.70
TXN 170120C00067500 C 01/20/17 67.5 4.50 4.60
TXN 170120C00070000 C 01/20/17 70.0 2.76 2.79
TXN 170120C00072500 C 01/20/17 72.5 1.43 1.46
TXN 170120C00075000 C 01/20/17 75.0 0.61 0.63
TXN 170120C00077500 C 01/20/17 77.5 0.23 0.25
TXN 170120C00080000 C 01/20/17 80.0 0.08 0.10
TXN 170120C00082500 C 01/20/17 82.5 0.03 0.05
TXN 170120C00085000 C 01/20/17 85.0 0.01 0.04
TXN 170120P00023000 P 01/20/17 23.0 0.00 0.03
TXN 170120P00025000 P 01/20/17 25.0 0.00 0.04
TXN 170120P00030000 P 01/20/17 30.0 0.00 0.04
TXN 170120P00033000 P 01/20/17 33.0 0.00 0.04
TXN 170120P00035000 P 01/20/17 35.0 0.00 0.04
TXN 170120P00038000 P 01/20/17 38.0 0.00 0.04
TXN 170120P00040000 P 01/20/17 40.0 0.00 0.05
TXN 170120P00043000 P 01/20/17 43.0 0.01 0.03
TXN 170120P00045000 P 01/20/17 45.0 0.02 0.03
TXN 170120P00047000 P 01/20/17 47.0 0.03 0.04
TXN 170120P00050000 P 01/20/17 50.0 0.04 0.06
TXN 170120P00052500 P 01/20/17 52.5 0.07 0.08
TXN 170120P00055000 P 01/20/17 55.0 0.10 0.11
TXN 170120P00057500 P 01/20/17 57.5 0.14 0.15
TXN 170120P00060000 P 01/20/17 60.0 0.21 0.23
TXN 170120P00062500 P 01/20/17 62.5 0.32 0.35
TXN 170120P00065000 P 01/20/17 65.0 0.53 0.56
TXN 170120P00067500 P 01/20/17 67.5 0.94 0.97
TXN 170120P00070000 P 01/20/17 70.0 1.67 1.69
TXN 170120P00072500 P 01/20/17 72.5 2.84 2.87
TXN 170120P00075000 P 01/20/17 75.0 4.45 4.60
TXN 170120P00077500 P 01/20/17 77.5 4.80 7.50
TXN 170120P00080000 P 01/20/17 80.0 7.15 10.90
TXN 170120P00082500 P 01/20/17 82.5 10.45 11.85
TXN 170120P00085000 P 01/20/17 85.0 12.05 15.45
TXN 170421C00035000 C 04/21/17 35.0 34.15 38.10
TXN 170421C00040000 C 04/21/17 40.0 29.00 33.00
TXN 170421C00045000 C 04/21/17 45.0 23.95 28.00
TXN 170421C00050000 C 04/21/17 50.0 19.05 23.15
TXN 170421C00055000 C 04/21/17 55.0 14.45 18.35
TXN 170421C00060000 C 04/21/17 60.0 11.55 12.50
TXN 170421C00062500 C 04/21/17 62.5 9.40 10.30
TXN 170421C00065000 C 04/21/17 65.0 7.65 7.80
TXN 170421C00067500 C 04/21/17 67.5 5.90 6.00
TXN 170421C00070000 C 04/21/17 70.0 4.35 4.45
TXN 170421C00072500 C 04/21/17 72.5 3.05 3.15
TXN 170421C00075000 C 04/21/17 75.0 2.06 2.10
TXN 170421C00077500 C 04/21/17 77.5 1.30 1.34
TXN 170421C00080000 C 04/21/17 80.0 0.78 0.82
TXN 170421C00082500 C 04/21/17 82.5 0.45 0.49
TXN 170421C00085000 C 04/21/17 85.0 0.25 0.28
TXN 170421C00090000 C 04/21/17 90.0 0.07 0.09
TXN 170421P00035000 P 04/21/17 35.0 0.04 0.05
TXN 170421P00040000 P 04/21/17 40.0 0.08 0.09
TXN 170421P00045000 P 04/21/17 45.0 0.15 0.17
TXN 170421P00050000 P 04/21/17 50.0 0.27 0.30
TXN 170421P00055000 P 04/21/17 55.0 0.51 0.55
TXN 170421P00060000 P 04/21/17 60.0 0.99 1.02
TXN 170421P00062500 P 04/21/17 62.5 1.38 1.42
TXN 170421P00065000 P 04/21/17 65.0 1.92 1.96
TXN 170421P00067500 P 04/21/17 67.5 2.63 2.68
TXN 170421P00070000 P 04/21/17 70.0 3.55 3.65
TXN 170421P00072500 P 04/21/17 72.5 4.75 4.90
TXN 170421P00075000 P 04/21/17 75.0 6.25 6.35
TXN 170421P00077500 P 04/21/17 77.5 8.00 8.10
TXN 170421P00080000 P 04/21/17 80.0 9.50 10.40
TXN 170421P00082500 P 04/21/17 82.5 10.25 14.15
TXN 170421P00085000 P 04/21/17 85.0 12.65 16.70
TXN 170421P00090000 P 04/21/17 90.0 17.80 21.50
TXN 170721C00045000 C 07/21/17 45.0 24.15 28.10
TXN 170721C00050000 C 07/21/17 50.0 20.90 22.65
TXN 170721C00055000 C 07/21/17 55.0 16.40 17.85
TXN 170721C00060000 C 07/21/17 60.0 12.05 13.10
TXN 170721C00065000 C 07/21/17 65.0 8.40 8.80
TXN 170721C00067500 C 07/21/17 67.5 6.90 7.05
TXN 170721C00070000 C 07/21/17 70.0 5.45 5.55
TXN 170721C00072500 C 07/21/17 72.5 4.20 4.30
TXN 170721C00075000 C 07/21/17 75.0 3.10 3.25
TXN 170721C00077500 C 07/21/17 77.5 2.27 2.34
TXN 170721C00080000 C 07/21/17 80.0 1.60 1.67
TXN 170721C00082500 C 07/21/17 82.5 1.09 1.16
TXN 170721C00085000 C 07/21/17 85.0 0.73 0.78
TXN 170721C00090000 C 07/21/17 90.0 0.30 0.34
TXN 170721C00095000 C 07/21/17 95.0 0.12 0.14
TXN 170721P00045000 P 07/21/17 45.0 0.41 0.47
TXN 170721P00050000 P 07/21/17 50.0 0.68 0.73
TXN 170721P00055000 P 07/21/17 55.0 1.12 1.19
TXN 170721P00060000 P 07/21/17 60.0 1.89 1.94
TXN 170721P00065000 P 07/21/17 65.0 3.10 3.20
TXN 170721P00067500 P 07/21/17 67.5 3.95 4.05
TXN 170721P00070000 P 07/21/17 70.0 4.95 5.05
TXN 170721P00072500 P 07/21/17 72.5 6.20 6.30
TXN 170721P00075000 P 07/21/17 75.0 7.60 7.75
TXN 170721P00077500 P 07/21/17 77.5 9.25 9.40
TXN 170721P00080000 P 07/21/17 80.0 11.05 11.20
TXN 170721P00082500 P 07/21/17 82.5 12.55 13.55
TXN 170721P00085000 P 07/21/17 85.0 13.15 17.15
TXN 170721P00090000 P 07/21/17 90.0 18.80 20.40
TXN 170721P00095000 P 07/21/17 95.0 22.75 26.80
TXN 180119C00025000 C 01/19/18 25.0 43.55 48.50
TXN 180119C00028000 C 01/19/18 28.0 41.00 45.50
TXN 180119C00030000 C 01/19/18 30.0 39.00 43.50
TXN 180119C00033000 C 01/19/18 33.0 36.00 40.50
TXN 180119C00035000 C 01/19/18 35.0 33.50 38.50
TXN 180119C00038000 C 01/19/18 38.0 31.00 35.50
TXN 180119C00040000 C 01/19/18 40.0 29.00 33.50
TXN 180119C00043000 C 01/19/18 43.0 26.00 31.00
TXN 180119C00045000 C 01/19/18 45.0 24.00 29.00
TXN 180119C00047000 C 01/19/18 47.0 22.50 26.80
TXN 180119C00050000 C 01/19/18 50.0 21.00 22.80
TXN 180119C00052500 C 01/19/18 52.5 19.10 20.35
TXN 180119C00055000 C 01/19/18 55.0 17.15 18.20
TXN 180119C00057500 C 01/19/18 57.5 15.15 16.15
TXN 180119C00060000 C 01/19/18 60.0 13.20 13.80
TXN 180119C00062500 C 01/19/18 62.5 11.35 12.05
TXN 180119C00065000 C 01/19/18 65.0 10.05 10.20
TXN 180119C00067500 C 01/19/18 67.5 8.55 8.70
TXN 180119C00070000 C 01/19/18 70.0 7.15 7.30
TXN 180119C00072500 C 01/19/18 72.5 5.95 6.05
TXN 180119C00075000 C 01/19/18 75.0 4.85 4.95
TXN 180119C00077500 C 01/19/18 77.5 3.90 4.00
TXN 180119C00080000 C 01/19/18 80.0 3.10 3.20
TXN 180119C00082500 C 01/19/18 82.5 2.47 2.53
TXN 180119C00085000 C 01/19/18 85.0 1.92 1.98
TXN 180119C00090000 C 01/19/18 90.0 1.13 1.18
TXN 180119C00095000 C 01/19/18 95.0 0.64 0.69
TXN 180119C00100000 C 01/19/18 100.0 0.36 0.39
TXN 180119P00025000 P 01/19/18 25.0 0.20 0.25
TXN 180119P00028000 P 01/19/18 28.0 0.27 0.32
TXN 180119P00030000 P 01/19/18 30.0 0.32 0.38
TXN 180119P00033000 P 01/19/18 33.0 0.42 0.48
TXN 180119P00035000 P 01/19/18 35.0 0.50 0.57
TXN 180119P00038000 P 01/19/18 38.0 0.64 0.71
TXN 180119P00040000 P 01/19/18 40.0 0.75 0.82
TXN 180119P00043000 P 01/19/18 43.0 0.95 1.02
TXN 180119P00045000 P 01/19/18 45.0 1.11 1.18
TXN 180119P00047000 P 01/19/18 47.0 1.30 1.37
TXN 180119P00050000 P 01/19/18 50.0 1.68 1.72
TXN 180119P00052500 P 01/19/18 52.5 2.03 2.07
TXN 180119P00055000 P 01/19/18 55.0 2.46 2.51
TXN 180119P00057500 P 01/19/18 57.5 2.97 3.05
TXN 180119P00060000 P 01/19/18 60.0 3.55 3.65
TXN 180119P00062500 P 01/19/18 62.5 4.30 4.40
TXN 180119P00065000 P 01/19/18 65.0 5.15 5.25
TXN 180119P00067500 P 01/19/18 67.5 6.15 6.20
TXN 180119P00070000 P 01/19/18 70.0 7.20 7.35
TXN 180119P00072500 P 01/19/18 72.5 8.45 8.60
TXN 180119P00075000 P 01/19/18 75.0 9.85 10.00
TXN 180119P00077500 P 01/19/18 77.5 11.40 11.55
TXN 180119P00080000 P 01/19/18 80.0 13.10 13.20
TXN 180119P00082500 P 01/19/18 82.5 14.90 15.05
TXN 180119P00085000 P 01/19/18 85.0 16.85 16.95
TXN 180119P00090000 P 01/19/18 90.0 20.35 21.85
TXN 180119P00095000 P 01/19/18 95.0 23.30 27.50
TXN 180119P00100000 P 01/19/18 100.0 28.00 32.50
TXN 190118C00035000 C 01/18/19 35.0 34.00 38.50
TXN 190118C00040000 C 01/18/19 40.0 29.00 34.00
TXN 190118C00045000 C 01/18/19 45.0 24.50 29.00
TXN 190118C00050000 C 01/18/19 50.0 21.25 24.25
TXN 190118C00055000 C 01/18/19 55.0 17.80 21.50
TXN 190118C00060000 C 01/18/19 60.0 14.30 16.00
TXN 190118C00062500 C 01/18/19 62.5 12.60 14.45
TXN 190118C00065000 C 01/18/19 65.0 11.05 12.95
TXN 190118C00067500 C 01/18/19 67.5 9.95 11.60
TXN 190118C00070000 C 01/18/19 70.0 9.00 10.05
TXN 190118C00072500 C 01/18/19 72.5 7.20 8.95
TXN 190118C00075000 C 01/18/19 75.0 6.30 8.05
TXN 190118C00077500 C 01/18/19 77.5 5.90 6.90
TXN 190118C00080000 C 01/18/19 80.0 4.35 6.25
TXN 190118C00082500 C 01/18/19 82.5 3.75 5.45
TXN 190118C00085000 C 01/18/19 85.0 2.94 4.45
TXN 190118C00090000 C 01/18/19 90.0 2.29 3.30
TXN 190118C00095000 C 01/18/19 95.0 1.19 2.39
TXN 190118C00100000 C 01/18/19 100.0 1.10 1.83
TXN 190118C00105000 C 01/18/19 105.0 0.70 1.43
TXN 190118C00110000 C 01/18/19 110.0 0.43 1.10
TXN 190118P00035000 P 01/18/19 35.0 0.76 1.66
TXN 190118P00040000 P 01/18/19 40.0 1.24 2.25
TXN 190118P00045000 P 01/18/19 45.0 1.88 3.00
TXN 190118P00050000 P 01/18/19 50.0 2.97 3.70
TXN 190118P00055000 P 01/18/19 55.0 4.20 5.30
TXN 190118P00060000 P 01/18/19 60.0 5.80 6.85
TXN 190118P00062500 P 01/18/19 62.5 6.35 7.80
TXN 190118P00065000 P 01/18/19 65.0 7.50 8.75
TXN 190118P00067500 P 01/18/19 67.5 8.75 9.90
TXN 190118P00070000 P 01/18/19 70.0 9.50 11.20
TXN 190118P00072500 P 01/18/19 72.5 10.80 12.15
TXN 190118P00075000 P 01/18/19 75.0 12.15 13.95
TXN 190118P00077500 P 01/18/19 77.5 13.60 15.50
TXN 190118P00080000 P 01/18/19 80.0 15.20 17.15
TXN 190118P00082500 P 01/18/19 82.5 16.85 18.90
TXN 190118P00085000 P 01/18/19 85.0 18.50 20.65
TXN 190118P00090000 P 01/18/19 90.0 22.25 24.50
TXN 190118P00095000 P 01/18/19 95.0 24.50 28.15
TXN 190118P00100000 P 01/18/19 100.0 29.00 32.40
TXN 190118P00105000 P 01/18/19 105.0 33.75 38.05
TXN 190118P00110000 P 01/18/19 110.0 38.50 43.00

OPRA data is delayed 15 minutes.