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 (2014-07-04)Premium Content

Texas Instruments Incorporated (TXN)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 140801C00038000 C 08/01/14 38.0 8.55 9.00
TXN 140801C00039000 C 08/01/14 39.0 7.55 8.00
TXN 140801C00040000 C 08/01/14 40.0 6.45 7.00
TXN 140801C00041000 C 08/01/14 41.0 5.45 6.00
TXN 140801C00041500 C 08/01/14 41.5 5.05 5.50
TXN 140801C00042000 C 08/01/14 42.0 4.55 5.00
TXN 140801C00042500 C 08/01/14 42.5 4.05 4.50
TXN 140801C00043000 C 08/01/14 43.0 3.55 4.00
TXN 140801C00043500 C 08/01/14 43.5 3.05 3.50
TXN 140801C00044000 C 08/01/14 44.0 2.56 2.99
TXN 140801C00044500 C 08/01/14 44.5 2.07 2.51
TXN 140801C00045000 C 08/01/14 45.0 1.60 1.99
TXN 140801C00045500 C 08/01/14 45.5 1.12 1.50
TXN 140801C00046000 C 08/01/14 46.0 0.75 1.04
TXN 140801C00046500 C 08/01/14 46.5 0.36 0.57
TXN 140801C00047000 C 08/01/14 47.0 0.12 0.20
TXN 140801C00047500 C 08/01/14 47.5 0.00 0.14
TXN 140801C00048000 C 08/01/14 48.0 0.00 0.14
TXN 140801C00048500 C 08/01/14 48.5 0.00 0.14
TXN 140801C00049000 C 08/01/14 49.0 0.00 0.14
TXN 140801C00049500 C 08/01/14 49.5 0.00 0.14
TXN 140801C00050000 C 08/01/14 50.0 0.00 0.14
TXN 140801C00050500 C 08/01/14 50.5 0.00 0.14
TXN 140801C00051000 C 08/01/14 51.0 0.00 0.14
TXN 140801C00051500 C 08/01/14 51.5 0.00 0.10
TXN 140801C00052000 C 08/01/14 52.0 0.00 0.14
TXN 140801C00052500 C 08/01/14 52.5 0.00 0.14
TXN 140801C00053000 C 08/01/14 53.0 0.00 0.14
TXN 140801C00053500 C 08/01/14 53.5 0.00 0.14
TXN 140801C00054000 C 08/01/14 54.0 0.00 0.14
TXN 140801C00054500 C 08/01/14 54.5 0.00 0.14
TXN 140801C00055000 C 08/01/14 55.0 0.00 0.14
TXN 140801C00055500 C 08/01/14 55.5 0.00 0.14
TXN 140801C00056000 C 08/01/14 56.0 0.00 0.14
TXN 140801C00056500 C 08/01/14 56.5 0.00 0.14
TXN 140801C00060000 C 08/01/14 60.0 0.00 0.14
TXN 140801C00065000 C 08/01/14 65.0 0.00 0.14
TXN 140801C00070000 C 08/01/14 70.0 0.00 0.14
TXN 140801P00038000 P 08/01/14 38.0 0.00 0.14
TXN 140801P00039000 P 08/01/14 39.0 0.00 0.14
TXN 140801P00040000 P 08/01/14 40.0 0.00 0.14
TXN 140801P00041000 P 08/01/14 41.0 0.00 0.14
TXN 140801P00041500 P 08/01/14 41.5 0.00 0.14
TXN 140801P00042000 P 08/01/14 42.0 0.00 0.14
TXN 140801P00042500 P 08/01/14 42.5 0.00 0.14
TXN 140801P00043000 P 08/01/14 43.0 0.00 0.14
TXN 140801P00043500 P 08/01/14 43.5 0.00 0.14
TXN 140801P00044000 P 08/01/14 44.0 0.00 0.14
TXN 140801P00044500 P 08/01/14 44.5 0.00 0.14
TXN 140801P00045000 P 08/01/14 45.0 0.00 0.14
TXN 140801P00045500 P 08/01/14 45.5 0.01 0.14
TXN 140801P00046000 P 08/01/14 46.0 0.04 0.14
TXN 140801P00046500 P 08/01/14 46.5 0.14 0.18
TXN 140801P00047000 P 08/01/14 47.0 0.35 0.50
TXN 140801P00047500 P 08/01/14 47.5 0.59 0.94
TXN 140801P00048000 P 08/01/14 48.0 1.07 1.43
TXN 140801P00048500 P 08/01/14 48.5 1.55 1.92
TXN 140801P00049000 P 08/01/14 49.0 2.03 2.44
TXN 140801P00049500 P 08/01/14 49.5 2.53 2.94
TXN 140801P00050000 P 08/01/14 50.0 3.00 3.50
TXN 140801P00050500 P 08/01/14 50.5 3.50 4.00
TXN 140801P00051000 P 08/01/14 51.0 4.00 4.50
TXN 140801P00051500 P 08/01/14 51.5 4.50 4.95
TXN 140801P00052000 P 08/01/14 52.0 5.00 5.55
TXN 140801P00052500 P 08/01/14 52.5 5.50 6.05
TXN 140801P00053000 P 08/01/14 53.0 6.00 6.55
TXN 140801P00053500 P 08/01/14 53.5 6.50 7.05
TXN 140801P00054000 P 08/01/14 54.0 7.00 7.55
TXN 140801P00054500 P 08/01/14 54.5 7.50 8.05
TXN 140801P00055000 P 08/01/14 55.0 8.00 8.45
TXN 140801P00055500 P 08/01/14 55.5 8.50 8.95
TXN 140801P00056000 P 08/01/14 56.0 9.00 9.45
TXN 140801P00056500 P 08/01/14 56.5 9.50 9.95
TXN 140801P00060000 P 08/01/14 60.0 12.90 13.60
TXN 140801P00065000 P 08/01/14 65.0 16.55 19.85
TXN 140801P00070000 P 08/01/14 70.0 21.55 25.00
TXN 140808C00033000 C 08/08/14 33.0 11.60 14.00
TXN 140808C00034000 C 08/08/14 34.0 11.10 14.40
TXN 140808C00035000 C 08/08/14 35.0 10.10 13.40
TXN 140808C00036000 C 08/08/14 36.0 9.10 12.40
TXN 140808C00037000 C 08/08/14 37.0 8.10 11.40
TXN 140808C00038000 C 08/08/14 38.0 7.10 10.40
TXN 140808C00039000 C 08/08/14 39.0 7.10 8.50
TXN 140808C00039500 C 08/08/14 39.5 6.60 8.00
TXN 140808C00040000 C 08/08/14 40.0 6.10 7.50
TXN 140808C00040500 C 08/08/14 40.5 5.60 7.00
TXN 140808C00041000 C 08/08/14 41.0 5.10 6.50
TXN 140808C00041500 C 08/08/14 41.5 4.60 6.00
TXN 140808C00042000 C 08/08/14 42.0 3.85 5.70
TXN 140808C00042500 C 08/08/14 42.5 3.35 5.20
TXN 140808C00043000 C 08/08/14 43.0 3.10 4.45
TXN 140808C00043500 C 08/08/14 43.5 2.69 3.95
TXN 140808C00044000 C 08/08/14 44.0 2.17 3.45
TXN 140808C00044500 C 08/08/14 44.5 1.71 2.91
TXN 140808C00045000 C 08/08/14 45.0 1.28 2.39
TXN 140808C00045500 C 08/08/14 45.5 1.13 1.47
TXN 140808C00046000 C 08/08/14 46.0 0.64 1.32
TXN 140808C00046500 C 08/08/14 46.5 0.60 0.70
TXN 140808C00047000 C 08/08/14 47.0 0.35 0.44
TXN 140808C00047500 C 08/08/14 47.5 0.06 0.36
TXN 140808C00048000 C 08/08/14 48.0 0.05 0.25
TXN 140808C00048500 C 08/08/14 48.5 0.05 0.15
TXN 140808C00049000 C 08/08/14 49.0 0.02 0.18
TXN 140808C00049500 C 08/08/14 49.5 0.01 0.16
TXN 140808C00050000 C 08/08/14 50.0 0.01 0.11
TXN 140808C00050500 C 08/08/14 50.5 0.02 0.15
TXN 140808C00051000 C 08/08/14 51.0 0.02 0.10
TXN 140808C00051500 C 08/08/14 51.5 0.02 0.10
TXN 140808C00052000 C 08/08/14 52.0 0.01 0.10
TXN 140808C00052500 C 08/08/14 52.5 0.01 0.14
TXN 140808C00053000 C 08/08/14 53.0 0.01 0.14
TXN 140808C00053500 C 08/08/14 53.5 0.00 0.16
TXN 140808C00054000 C 08/08/14 54.0 0.00 0.15
TXN 140808C00054500 C 08/08/14 54.5 0.00 0.15
TXN 140808C00055000 C 08/08/14 55.0 0.00 0.15
TXN 140808C00060000 C 08/08/14 60.0 0.00 0.15
TXN 140808C00065000 C 08/08/14 65.0 0.00 0.15
TXN 140808C00070000 C 08/08/14 70.0 0.00 0.18
TXN 140808P00033000 P 08/08/14 33.0 0.00 0.17
TXN 140808P00034000 P 08/08/14 34.0 0.00 0.18
TXN 140808P00035000 P 08/08/14 35.0 0.00 0.18
TXN 140808P00036000 P 08/08/14 36.0 0.00 0.18
TXN 140808P00037000 P 08/08/14 37.0 0.00 0.18
TXN 140808P00038000 P 08/08/14 38.0 0.00 0.18
TXN 140808P00039000 P 08/08/14 39.0 0.00 0.19
TXN 140808P00039500 P 08/08/14 39.5 0.00 0.19
TXN 140808P00040000 P 08/08/14 40.0 0.00 0.19
TXN 140808P00040500 P 08/08/14 40.5 0.00 0.20
TXN 140808P00041000 P 08/08/14 41.0 0.00 0.19
TXN 140808P00041500 P 08/08/14 41.5 0.00 0.19
TXN 140808P00042000 P 08/08/14 42.0 0.00 0.20
TXN 140808P00042500 P 08/08/14 42.5 0.01 0.18
TXN 140808P00043000 P 08/08/14 43.0 0.01 0.18
TXN 140808P00043500 P 08/08/14 43.5 0.01 0.17
TXN 140808P00044000 P 08/08/14 44.0 0.02 0.22
TXN 140808P00044500 P 08/08/14 44.5 0.04 0.16
TXN 140808P00045000 P 08/08/14 45.0 0.08 0.22
TXN 140808P00045500 P 08/08/14 45.5 0.12 0.26
TXN 140808P00046000 P 08/08/14 46.0 0.10 0.39
TXN 140808P00046500 P 08/08/14 46.5 0.34 0.46
TXN 140808P00047000 P 08/08/14 47.0 0.61 0.70
TXN 140808P00047500 P 08/08/14 47.5 0.67 1.35
TXN 140808P00048000 P 08/08/14 48.0 0.91 1.51
TXN 140808P00048500 P 08/08/14 48.5 1.13 2.01
TXN 140808P00049000 P 08/08/14 49.0 1.55 2.93
TXN 140808P00049500 P 08/08/14 49.5 2.02 3.45
TXN 140808P00050000 P 08/08/14 50.0 2.65 3.95
TXN 140808P00050500 P 08/08/14 50.5 2.90 4.45
TXN 140808P00051000 P 08/08/14 51.0 3.60 4.95
TXN 140808P00051500 P 08/08/14 51.5 4.10 5.50
TXN 140808P00052000 P 08/08/14 52.0 4.60 6.00
TXN 140808P00052500 P 08/08/14 52.5 5.05 6.50
TXN 140808P00053000 P 08/08/14 53.0 5.45 7.10
TXN 140808P00053500 P 08/08/14 53.5 6.10 7.45
TXN 140808P00054000 P 08/08/14 54.0 6.45 8.20
TXN 140808P00054500 P 08/08/14 54.5 5.40 10.00
TXN 140808P00055000 P 08/08/14 55.0 5.90 10.50
TXN 140808P00060000 P 08/08/14 60.0 10.90 15.50
TXN 140808P00065000 P 08/08/14 65.0 15.90 20.50
TXN 140808P00070000 P 08/08/14 70.0 20.90 25.50
TXN 140816C00038000 C 08/16/14 38.0 8.50 9.00
TXN 140816C00039000 C 08/16/14 39.0 7.50 8.00
TXN 140816C00040000 C 08/16/14 40.0 6.50 7.00
TXN 140816C00041000 C 08/16/14 41.0 5.50 6.00
TXN 140816C00042000 C 08/16/14 42.0 4.55 5.05
TXN 140816C00043000 C 08/16/14 43.0 3.60 4.05
TXN 140816C00044000 C 08/16/14 44.0 2.65 3.05
TXN 140816C00044500 C 08/16/14 44.5 2.19 2.57
TXN 140816C00045000 C 08/16/14 45.0 1.82 1.93
TXN 140816C00045500 C 08/16/14 45.5 1.46 1.55
TXN 140816C00046000 C 08/16/14 46.0 1.08 1.14
TXN 140816C00046500 C 08/16/14 46.5 0.77 0.81
TXN 140816C00047000 C 08/16/14 47.0 0.51 0.56
TXN 140816C00047500 C 08/16/14 47.5 0.32 0.36
TXN 140816C00048000 C 08/16/14 48.0 0.20 0.23
TXN 140816C00048500 C 08/16/14 48.5 0.11 0.15
TXN 140816C00049000 C 08/16/14 49.0 0.06 0.10
TXN 140816C00049500 C 08/16/14 49.5 0.03 0.07
TXN 140816C00050000 C 08/16/14 50.0 0.01 0.04
TXN 140816C00050500 C 08/16/14 50.5 0.01 0.05
TXN 140816C00051000 C 08/16/14 51.0 0.00 0.04
TXN 140816C00051500 C 08/16/14 51.5 0.00 0.04
TXN 140816C00052000 C 08/16/14 52.0 0.00 0.04
TXN 140816C00052500 C 08/16/14 52.5 0.00 0.04
TXN 140816C00053000 C 08/16/14 53.0 0.00 0.04
TXN 140816C00053500 C 08/16/14 53.5 0.00 0.03
TXN 140816C00055000 C 08/16/14 55.0 0.00 0.01
TXN 140816C00060000 C 08/16/14 60.0 0.00 0.02
TXN 140816C00065000 C 08/16/14 65.0 0.00 0.02
TXN 140816C00070000 C 08/16/14 70.0 0.00 0.02
TXN 140816P00038000 P 08/16/14 38.0 0.00 0.03
TXN 140816P00039000 P 08/16/14 39.0 0.00 0.03
TXN 140816P00040000 P 08/16/14 40.0 0.00 0.04
TXN 140816P00041000 P 08/16/14 41.0 0.01 0.05
TXN 140816P00042000 P 08/16/14 42.0 0.01 0.06
TXN 140816P00043000 P 08/16/14 43.0 0.03 0.08
TXN 140816P00044000 P 08/16/14 44.0 0.06 0.10
TXN 140816P00044500 P 08/16/14 44.5 0.10 0.14
TXN 140816P00045000 P 08/16/14 45.0 0.16 0.20
TXN 140816P00045500 P 08/16/14 45.5 0.24 0.27
TXN 140816P00046000 P 08/16/14 46.0 0.36 0.40
TXN 140816P00046500 P 08/16/14 46.5 0.55 0.58
TXN 140816P00047000 P 08/16/14 47.0 0.78 0.83
TXN 140816P00047500 P 08/16/14 47.5 1.09 1.14
TXN 140816P00048000 P 08/16/14 48.0 1.44 1.52
TXN 140816P00048500 P 08/16/14 48.5 1.75 1.99
TXN 140816P00049000 P 08/16/14 49.0 2.16 2.46
TXN 140816P00049500 P 08/16/14 49.5 2.58 3.00
TXN 140816P00050000 P 08/16/14 50.0 3.05 3.50
TXN 140816P00050500 P 08/16/14 50.5 3.55 4.00
TXN 140816P00051000 P 08/16/14 51.0 4.05 4.50
TXN 140816P00051500 P 08/16/14 51.5 4.55 5.00
TXN 140816P00052000 P 08/16/14 52.0 5.05 5.55
TXN 140816P00052500 P 08/16/14 52.5 5.45 6.05
TXN 140816P00053000 P 08/16/14 53.0 5.95 6.55
TXN 140816P00053500 P 08/16/14 53.5 6.50 7.05
TXN 140816P00055000 P 08/16/14 55.0 7.95 8.55
TXN 140816P00060000 P 08/16/14 60.0 12.90 13.60
TXN 140816P00065000 P 08/16/14 65.0 17.90 18.70
TXN 140816P00070000 P 08/16/14 70.0 21.55 23.45
TXN 140920C00038000 C 09/20/14 38.0 8.55 9.05
TXN 140920C00039000 C 09/20/14 39.0 7.55 8.05
TXN 140920C00040000 C 09/20/14 40.0 6.55 7.10
TXN 140920C00041000 C 09/20/14 41.0 5.60 6.10
TXN 140920C00042000 C 09/20/14 42.0 4.70 5.15
TXN 140920C00043000 C 09/20/14 43.0 3.80 4.20
TXN 140920C00044000 C 09/20/14 44.0 3.05 3.20
TXN 140920C00045000 C 09/20/14 45.0 2.26 2.32
TXN 140920C00046000 C 09/20/14 46.0 1.59 1.63
TXN 140920C00047000 C 09/20/14 47.0 1.03 1.09
TXN 140920C00048000 C 09/20/14 48.0 0.63 0.67
TXN 140920C00049000 C 09/20/14 49.0 0.36 0.39
TXN 140920C00050000 C 09/20/14 50.0 0.20 0.24
TXN 140920C00055000 C 09/20/14 55.0 0.00 0.05
TXN 140920C00060000 C 09/20/14 60.0 0.00 0.04
TXN 140920C00065000 C 09/20/14 65.0 0.00 0.03
TXN 140920C00070000 C 09/20/14 70.0 0.00 0.02
TXN 140920P00038000 P 09/20/14 38.0 0.03 0.08
TXN 140920P00039000 P 09/20/14 39.0 0.04 0.10
TXN 140920P00040000 P 09/20/14 40.0 0.06 0.12
TXN 140920P00041000 P 09/20/14 41.0 0.09 0.15
TXN 140920P00042000 P 09/20/14 42.0 0.14 0.19
TXN 140920P00043000 P 09/20/14 43.0 0.22 0.26
TXN 140920P00044000 P 09/20/14 44.0 0.34 0.37
TXN 140920P00045000 P 09/20/14 45.0 0.55 0.58
TXN 140920P00046000 P 09/20/14 46.0 0.85 0.89
TXN 140920P00047000 P 09/20/14 47.0 1.29 1.34
TXN 140920P00048000 P 09/20/14 48.0 1.89 1.93
TXN 140920P00049000 P 09/20/14 49.0 2.62 2.68
TXN 140920P00050000 P 09/20/14 50.0 3.25 3.65
TXN 140920P00055000 P 09/20/14 55.0 8.05 8.55
TXN 140920P00060000 P 09/20/14 60.0 12.90 13.50
TXN 140920P00065000 P 09/20/14 65.0 17.90 18.60
TXN 140920P00070000 P 09/20/14 70.0 21.55 24.90
TXN 141018C00024000 C 10/18/14 24.0 21.15 23.45
TXN 141018C00025000 C 10/18/14 25.0 20.05 22.45
TXN 141018C00026000 C 10/18/14 26.0 19.05 22.45
TXN 141018C00027000 C 10/18/14 27.0 19.35 20.10
TXN 141018C00028000 C 10/18/14 28.0 18.35 19.10
TXN 141018C00029000 C 10/18/14 29.0 17.35 18.10
TXN 141018C00030000 C 10/18/14 30.0 16.40 17.10
TXN 141018C00031000 C 10/18/14 31.0 15.40 16.15
TXN 141018C00032000 C 10/18/14 32.0 14.45 15.15
TXN 141018C00033000 C 10/18/14 33.0 13.40 14.15
TXN 141018C00034000 C 10/18/14 34.0 12.40 13.15
TXN 141018C00035000 C 10/18/14 35.0 11.40 12.15
TXN 141018C00036000 C 10/18/14 36.0 10.40 11.15
TXN 141018C00037000 C 10/18/14 37.0 9.60 10.15
TXN 141018C00038000 C 10/18/14 38.0 8.60 9.20
TXN 141018C00039000 C 10/18/14 39.0 7.65 8.15
TXN 141018C00040000 C 10/18/14 40.0 6.70 7.20
TXN 141018C00041000 C 10/18/14 41.0 5.75 6.30
TXN 141018C00042000 C 10/18/14 42.0 4.90 5.30
TXN 141018C00043000 C 10/18/14 43.0 4.05 4.25
TXN 141018C00044000 C 10/18/14 44.0 3.25 3.45
TXN 141018C00045000 C 10/18/14 45.0 2.59 2.66
TXN 141018C00046000 C 10/18/14 46.0 1.93 2.00
TXN 141018C00047000 C 10/18/14 47.0 1.39 1.45
TXN 141018C00048000 C 10/18/14 48.0 0.94 0.99
TXN 141018C00049000 C 10/18/14 49.0 0.62 0.66
TXN 141018C00050000 C 10/18/14 50.0 0.39 0.43
TXN 141018C00055000 C 10/18/14 55.0 0.03 0.07
TXN 141018C00060000 C 10/18/14 60.0 0.00 0.04
TXN 141018P00024000 P 10/18/14 24.0 0.00 0.03
TXN 141018P00025000 P 10/18/14 25.0 0.00 0.03
TXN 141018P00026000 P 10/18/14 26.0 0.00 0.03
TXN 141018P00027000 P 10/18/14 27.0 0.00 0.03
TXN 141018P00028000 P 10/18/14 28.0 0.00 0.04
TXN 141018P00029000 P 10/18/14 29.0 0.00 0.04
TXN 141018P00030000 P 10/18/14 30.0 0.01 0.04
TXN 141018P00031000 P 10/18/14 31.0 0.02 0.05
TXN 141018P00032000 P 10/18/14 32.0 0.02 0.05
TXN 141018P00033000 P 10/18/14 33.0 0.03 0.06
TXN 141018P00034000 P 10/18/14 34.0 0.04 0.07
TXN 141018P00035000 P 10/18/14 35.0 0.03 0.08
TXN 141018P00036000 P 10/18/14 36.0 0.04 0.09
TXN 141018P00037000 P 10/18/14 37.0 0.06 0.11
TXN 141018P00038000 P 10/18/14 38.0 0.08 0.13
TXN 141018P00039000 P 10/18/14 39.0 0.11 0.16
TXN 141018P00040000 P 10/18/14 40.0 0.15 0.20
TXN 141018P00041000 P 10/18/14 41.0 0.21 0.26
TXN 141018P00042000 P 10/18/14 42.0 0.29 0.33
TXN 141018P00043000 P 10/18/14 43.0 0.41 0.46
TXN 141018P00044000 P 10/18/14 44.0 0.59 0.64
TXN 141018P00045000 P 10/18/14 45.0 0.84 0.89
TXN 141018P00046000 P 10/18/14 46.0 1.18 1.23
TXN 141018P00047000 P 10/18/14 47.0 1.64 1.67
TXN 141018P00048000 P 10/18/14 48.0 2.17 2.25
TXN 141018P00049000 P 10/18/14 49.0 2.84 2.92
TXN 141018P00050000 P 10/18/14 50.0 3.55 3.80
TXN 141018P00055000 P 10/18/14 55.0 8.05 8.55
TXN 141018P00060000 P 10/18/14 60.0 12.95 13.65
TXN 150117C00015000 C 01/17/15 15.0 30.10 33.40
TXN 150117C00018000 C 01/17/15 18.0 27.10 30.40
TXN 150117C00020000 C 01/17/15 20.0 25.05 28.40
TXN 150117C00023000 C 01/17/15 23.0 22.05 25.40
TXN 150117C00024000 C 01/17/15 24.0 21.20 24.40
TXN 150117C00025000 C 01/17/15 25.0 21.35 22.20
TXN 150117C00026000 C 01/17/15 26.0 20.25 21.20
TXN 150117C00027000 C 01/17/15 27.0 19.40 20.10
TXN 150117C00028000 C 01/17/15 28.0 18.35 19.15
TXN 150117C00029000 C 01/17/15 29.0 17.35 18.15
TXN 150117C00030000 C 01/17/15 30.0 16.35 17.15
TXN 150117C00031000 C 01/17/15 31.0 15.40 16.15
TXN 150117C00032000 C 01/17/15 32.0 14.50 15.15
TXN 150117C00033000 C 01/17/15 33.0 13.45 14.15
TXN 150117C00034000 C 01/17/15 34.0 12.45 13.20
TXN 150117C00035000 C 01/17/15 35.0 11.55 12.20
TXN 150117C00036000 C 01/17/15 36.0 10.50 11.25
TXN 150117C00037000 C 01/17/15 37.0 9.70 10.25
TXN 150117C00038000 C 01/17/15 38.0 8.75 9.30
TXN 150117C00039000 C 01/17/15 39.0 7.80 8.30
TXN 150117C00040000 C 01/17/15 40.0 6.90 7.45
TXN 150117C00041000 C 01/17/15 41.0 6.15 6.55
TXN 150117C00042000 C 01/17/15 42.0 5.35 5.55
TXN 150117C00043000 C 01/17/15 43.0 4.65 4.75
TXN 150117C00044000 C 01/17/15 44.0 3.90 4.00
TXN 150117C00045000 C 01/17/15 45.0 3.25 3.30
TXN 150117C00046000 C 01/17/15 46.0 2.65 2.71
TXN 150117C00047000 C 01/17/15 47.0 2.13 2.17
TXN 150117C00048000 C 01/17/15 48.0 1.68 1.72
TXN 150117C00049000 C 01/17/15 49.0 1.31 1.36
TXN 150117C00050000 C 01/17/15 50.0 0.98 1.05
TXN 150117C00055000 C 01/17/15 55.0 0.21 0.26
TXN 150117C00060000 C 01/17/15 60.0 0.02 0.08
TXN 150117C00065000 C 01/17/15 65.0 0.00 0.04
TXN 150117P00015000 P 01/17/15 15.0 0.00 0.03
TXN 150117P00018000 P 01/17/15 18.0 0.00 0.03
TXN 150117P00020000 P 01/17/15 20.0 0.00 0.04
TXN 150117P00023000 P 01/17/15 23.0 0.01 0.05
TXN 150117P00024000 P 01/17/15 24.0 0.02 0.06
TXN 150117P00025000 P 01/17/15 25.0 0.03 0.06
TXN 150117P00026000 P 01/17/15 26.0 0.04 0.07
TXN 150117P00027000 P 01/17/15 27.0 0.04 0.09
TXN 150117P00028000 P 01/17/15 28.0 0.05 0.10
TXN 150117P00029000 P 01/17/15 29.0 0.06 0.11
TXN 150117P00030000 P 01/17/15 30.0 0.07 0.13
TXN 150117P00031000 P 01/17/15 31.0 0.09 0.14
TXN 150117P00032000 P 01/17/15 32.0 0.11 0.16
TXN 150117P00033000 P 01/17/15 33.0 0.13 0.19
TXN 150117P00034000 P 01/17/15 34.0 0.16 0.22
TXN 150117P00035000 P 01/17/15 35.0 0.19 0.25
TXN 150117P00036000 P 01/17/15 36.0 0.23 0.29
TXN 150117P00037000 P 01/17/15 37.0 0.29 0.34
TXN 150117P00038000 P 01/17/15 38.0 0.36 0.41
TXN 150117P00039000 P 01/17/15 39.0 0.45 0.50
TXN 150117P00040000 P 01/17/15 40.0 0.57 0.61
TXN 150117P00041000 P 01/17/15 41.0 0.71 0.77
TXN 150117P00042000 P 01/17/15 42.0 0.90 0.96
TXN 150117P00043000 P 01/17/15 43.0 1.13 1.19
TXN 150117P00044000 P 01/17/15 44.0 1.42 1.46
TXN 150117P00045000 P 01/17/15 45.0 1.77 1.81
TXN 150117P00046000 P 01/17/15 46.0 2.18 2.23
TXN 150117P00047000 P 01/17/15 47.0 2.66 2.70
TXN 150117P00048000 P 01/17/15 48.0 3.20 3.30
TXN 150117P00049000 P 01/17/15 49.0 3.80 3.95
TXN 150117P00050000 P 01/17/15 50.0 4.50 4.60
TXN 150117P00055000 P 01/17/15 55.0 8.50 9.05
TXN 150117P00060000 P 01/17/15 60.0 13.25 14.00
TXN 150117P00065000 P 01/17/15 65.0 18.25 19.00
TXN 160115C00020000 C 01/15/16 20.0 24.50 29.00
TXN 160115C00023000 C 01/15/16 23.0 21.50 26.00
TXN 160115C00025000 C 01/15/16 25.0 19.50 24.05
TXN 160115C00028000 C 01/15/16 28.0 17.40 20.10
TXN 160115C00030000 C 01/15/16 30.0 16.00 17.60
TXN 160115C00033000 C 01/15/16 33.0 13.10 14.70
TXN 160115C00035000 C 01/15/16 35.0 11.30 12.90
TXN 160115C00038000 C 01/15/16 38.0 9.40 9.75
TXN 160115C00040000 C 01/15/16 40.0 7.85 8.25
TXN 160115C00042000 C 01/15/16 42.0 6.75 6.85
TXN 160115C00045000 C 01/15/16 45.0 4.95 5.10
TXN 160115C00047000 C 01/15/16 47.0 4.00 4.10
TXN 160115C00050000 C 01/15/16 50.0 2.82 2.92
TXN 160115C00055000 C 01/15/16 55.0 1.50 1.60
TXN 160115C00060000 C 01/15/16 60.0 0.77 0.86
TXN 160115C00065000 C 01/15/16 65.0 0.39 0.48
TXN 160115C00070000 C 01/15/16 70.0 0.20 0.27
TXN 160115P00020000 P 01/15/16 20.0 0.11 0.17
TXN 160115P00023000 P 01/15/16 23.0 0.19 0.26
TXN 160115P00025000 P 01/15/16 25.0 0.27 0.33
TXN 160115P00028000 P 01/15/16 28.0 0.44 0.50
TXN 160115P00030000 P 01/15/16 30.0 0.60 0.67
TXN 160115P00033000 P 01/15/16 33.0 0.94 1.01
TXN 160115P00035000 P 01/15/16 35.0 1.27 1.33
TXN 160115P00038000 P 01/15/16 38.0 1.92 1.98
TXN 160115P00040000 P 01/15/16 40.0 2.49 2.55
TXN 160115P00042000 P 01/15/16 42.0 3.20 3.30
TXN 160115P00045000 P 01/15/16 45.0 4.50 4.60
TXN 160115P00047000 P 01/15/16 47.0 5.55 5.65
TXN 160115P00050000 P 01/15/16 50.0 7.35 7.50
TXN 160115P00055000 P 01/15/16 55.0 11.05 11.20
TXN 160115P00060000 P 01/15/16 60.0 14.45 16.05
TXN 160115P00065000 P 01/15/16 65.0 19.05 20.95
TXN 160115P00070000 P 01/15/16 70.0 23.65 25.90

OPRA data is delayed 15 minutes.