Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Texas Instruments Incorporated (TXN)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 180427C00065000 C Apr 27, 2018 65.0 31.10 34.90
TXN 180427C00070000 C Apr 27, 2018 70.0 26.00 29.85
TXN 180427C00075000 C Apr 27, 2018 75.0 21.10 24.90
TXN 180427C00080000 C Apr 27, 2018 80.0 15.60 20.10
TXN 180427C00085000 C Apr 27, 2018 85.0 11.45 14.90
TXN 180427C00086000 C Apr 27, 2018 86.0 10.10 14.00
TXN 180427C00087000 C Apr 27, 2018 87.0 9.10 12.95
TXN 180427C00088000 C Apr 27, 2018 88.0 8.10 12.00
TXN 180427C00089000 C Apr 27, 2018 89.0 7.80 11.05
TXN 180427C00090000 C Apr 27, 2018 90.0 6.75 10.15
TXN 180427C00091000 C Apr 27, 2018 91.0 6.05 9.25
TXN 180427C00092000 C Apr 27, 2018 92.0 5.10 8.30
TXN 180427C00093000 C Apr 27, 2018 93.0 4.10 6.05
TXN 180427C00094000 C Apr 27, 2018 94.0 3.80 5.20
TXN 180427C00095000 C Apr 27, 2018 95.0 2.57 4.40
TXN 180427C00096000 C Apr 27, 2018 96.0 1.97 3.65
TXN 180427C00097000 C Apr 27, 2018 97.0 1.17 4.35
TXN 180427C00097500 C Apr 27, 2018 97.5 0.85 4.25
TXN 180427C00098000 C Apr 27, 2018 98.0 0.61 3.95
TXN 180427C00098500 C Apr 27, 2018 98.5 0.40 3.45
TXN 180427C00099000 C Apr 27, 2018 99.0 0.19 4.10
TXN 180427C00099500 C Apr 27, 2018 99.5 0.28 1.70
TXN 180427C00100000 C Apr 27, 2018 100.0 1.32 2.49
TXN 180427C00101000 C Apr 27, 2018 101.0 0.00 2.50
TXN 180427C00102000 C Apr 27, 2018 102.0 0.55 1.01
TXN 180427C00103000 C Apr 27, 2018 103.0 0.00 0.71
TXN 180427C00104000 C Apr 27, 2018 104.0 0.26 0.95
TXN 180427C00105000 C Apr 27, 2018 105.0 0.22 0.88
TXN 180427C00106000 C Apr 27, 2018 106.0 0.00 0.75
TXN 180427C00107000 C Apr 27, 2018 107.0 0.10 0.87
TXN 180427C00108000 C Apr 27, 2018 108.0 0.00 0.46
TXN 180427C00109000 C Apr 27, 2018 109.0 0.00 0.11
TXN 180427C00110000 C Apr 27, 2018 110.0 0.00 0.32
TXN 180427C00111000 C Apr 27, 2018 111.0 0.00 0.10
TXN 180427C00112000 C Apr 27, 2018 112.0 0.00 0.06
TXN 180427C00113000 C Apr 27, 2018 113.0 0.00 0.22
TXN 180427C00114000 C Apr 27, 2018 114.0 0.00 0.72
TXN 180427C00115000 C Apr 27, 2018 115.0 0.00 0.68
TXN 180427C00116000 C Apr 27, 2018 116.0 0.00 0.10
TXN 180427C00117000 C Apr 27, 2018 117.0 0.00 0.70
TXN 180427C00118000 C Apr 27, 2018 118.0 0.00 2.07
TXN 180427C00119000 C Apr 27, 2018 119.0 0.00 2.11
TXN 180427C00120000 C Apr 27, 2018 120.0 0.00 0.05
TXN 180427C00121000 C Apr 27, 2018 121.0 0.00 2.03
TXN 180427C00122000 C Apr 27, 2018 122.0 0.00 2.13
TXN 180427C00123000 C Apr 27, 2018 123.0 0.00 1.90
TXN 180427C00124000 C Apr 27, 2018 124.0 0.00 1.87
TXN 180427C00125000 C Apr 27, 2018 125.0 0.00 1.82
TXN 180427C00130000 C Apr 27, 2018 130.0 0.00 2.05
TXN 180427C00135000 C Apr 27, 2018 135.0 0.00 1.73
TXN 180427C00140000 C Apr 27, 2018 140.0 0.00 1.75
TXN 180427C00145000 C Apr 27, 2018 145.0 0.00 2.03
TXN 180427P00065000 P Apr 27, 2018 65.0 0.00 2.05
TXN 180427P00070000 P Apr 27, 2018 70.0 0.00 1.73
TXN 180427P00075000 P Apr 27, 2018 75.0 0.00 1.72
TXN 180427P00080000 P Apr 27, 2018 80.0 0.00 0.05
TXN 180427P00085000 P Apr 27, 2018 85.0 0.00 0.19
TXN 180427P00086000 P Apr 27, 2018 86.0 0.00 0.17
TXN 180427P00087000 P Apr 27, 2018 87.0 0.00 0.13
TXN 180427P00088000 P Apr 27, 2018 88.0 0.02 0.17
TXN 180427P00089000 P Apr 27, 2018 89.0 0.00 0.25
TXN 180427P00090000 P Apr 27, 2018 90.0 0.25 1.97
TXN 180427P00091000 P Apr 27, 2018 91.0 0.00 2.09
TXN 180427P00092000 P Apr 27, 2018 92.0 0.26 0.96
TXN 180427P00093000 P Apr 27, 2018 93.0 0.02 0.73
TXN 180427P00094000 P Apr 27, 2018 94.0 0.30 0.97
TXN 180427P00095000 P Apr 27, 2018 95.0 0.49 1.90
TXN 180427P00096000 P Apr 27, 2018 96.0 0.11 2.92
TXN 180427P00097000 P Apr 27, 2018 97.0 0.97 3.25
TXN 180427P00097500 P Apr 27, 2018 97.5 1.00 3.30
TXN 180427P00098000 P Apr 27, 2018 98.0 1.84 3.85
TXN 180427P00098500 P Apr 27, 2018 98.5 2.09 4.00
TXN 180427P00099000 P Apr 27, 2018 99.0 2.39 4.10
TXN 180427P00099500 P Apr 27, 2018 99.5 2.67 4.60
TXN 180427P00100000 P Apr 27, 2018 100.0 2.99 4.45
TXN 180427P00101000 P Apr 27, 2018 101.0 2.59 5.25
TXN 180427P00102000 P Apr 27, 2018 102.0 3.40 5.50
TXN 180427P00103000 P Apr 27, 2018 103.0 4.05 6.10
TXN 180427P00104000 P Apr 27, 2018 104.0 4.40 6.70
TXN 180427P00105000 P Apr 27, 2018 105.0 5.50 8.50
TXN 180427P00106000 P Apr 27, 2018 106.0 6.25 9.65
TXN 180427P00107000 P Apr 27, 2018 107.0 7.25 10.55
TXN 180427P00108000 P Apr 27, 2018 108.0 8.15 11.60
TXN 180427P00109000 P Apr 27, 2018 109.0 8.55 12.55
TXN 180427P00110000 P Apr 27, 2018 110.0 9.50 13.55
TXN 180427P00111000 P Apr 27, 2018 111.0 10.50 14.55
TXN 180427P00112000 P Apr 27, 2018 112.0 11.50 15.55
TXN 180427P00113000 P Apr 27, 2018 113.0 12.50 17.05
TXN 180427P00114000 P Apr 27, 2018 114.0 13.50 18.00
TXN 180427P00115000 P Apr 27, 2018 115.0 14.50 19.00
TXN 180427P00116000 P Apr 27, 2018 116.0 15.50 20.00
TXN 180427P00117000 P Apr 27, 2018 117.0 16.50 21.05
TXN 180427P00118000 P Apr 27, 2018 118.0 17.50 22.05
TXN 180427P00119000 P Apr 27, 2018 119.0 18.50 23.00
TXN 180427P00120000 P Apr 27, 2018 120.0 19.50 24.00
TXN 180427P00121000 P Apr 27, 2018 121.0 20.50 25.00
TXN 180427P00122000 P Apr 27, 2018 122.0 21.50 26.00
TXN 180427P00123000 P Apr 27, 2018 123.0 22.50 26.95
TXN 180427P00124000 P Apr 27, 2018 124.0 23.50 27.85
TXN 180427P00125000 P Apr 27, 2018 125.0 24.50 29.00
TXN 180427P00130000 P Apr 27, 2018 130.0 29.50 34.00
TXN 180427P00135000 P Apr 27, 2018 135.0 34.50 39.00
TXN 180427P00140000 P Apr 27, 2018 140.0 39.50 43.85
TXN 180427P00145000 P Apr 27, 2018 145.0 44.50 49.00
TXN 180504C00080000 C May 04, 2018 80.0 16.40 19.95
TXN 180504C00085000 C May 04, 2018 85.0 11.00 15.30
TXN 180504C00086000 C May 04, 2018 86.0 10.70 14.10
TXN 180504C00087000 C May 04, 2018 87.0 9.75 13.10
TXN 180504C00088000 C May 04, 2018 88.0 8.80 12.10
TXN 180504C00089000 C May 04, 2018 89.0 7.85 11.30
TXN 180504C00090000 C May 04, 2018 90.0 7.00 10.35
TXN 180504C00091000 C May 04, 2018 91.0 6.10 9.50
TXN 180504C00092000 C May 04, 2018 92.0 5.25 6.90
TXN 180504C00093000 C May 04, 2018 93.0 5.55 7.20
TXN 180504C00094000 C May 04, 2018 94.0 5.15 5.40
TXN 180504C00095000 C May 04, 2018 95.0 4.25 4.70
TXN 180504C00096000 C May 04, 2018 96.0 3.75 4.00
TXN 180504C00096500 C May 04, 2018 96.5 3.45 4.45
TXN 180504C00097000 C May 04, 2018 97.0 3.15 3.40
TXN 180504C00098000 C May 04, 2018 98.0 2.62 2.85
TXN 180504C00098500 C May 04, 2018 98.5 2.38 2.71
TXN 180504C00099000 C May 04, 2018 99.0 2.13 2.35
TXN 180504C00099500 C May 04, 2018 99.5 1.91 2.27
TXN 180504C00100000 C May 04, 2018 100.0 1.71 1.93
TXN 180504C00101000 C May 04, 2018 101.0 1.34 1.59
TXN 180504C00102000 C May 04, 2018 102.0 1.02 1.10
TXN 180504C00103000 C May 04, 2018 103.0 0.77 0.84
TXN 180504C00104000 C May 04, 2018 104.0 0.56 0.63
TXN 180504C00105000 C May 04, 2018 105.0 0.42 0.48
TXN 180504C00106000 C May 04, 2018 106.0 0.29 0.36
TXN 180504C00107000 C May 04, 2018 107.0 0.20 0.28
TXN 180504C00108000 C May 04, 2018 108.0 0.13 0.21
TXN 180504C00109000 C May 04, 2018 109.0 0.10 0.18
TXN 180504C00110000 C May 04, 2018 110.0 0.08 0.12
TXN 180504C00111000 C May 04, 2018 111.0 0.00 0.11
TXN 180504C00112000 C May 04, 2018 112.0 0.00 0.11
TXN 180504C00113000 C May 04, 2018 113.0 0.01 0.12
TXN 180504C00114000 C May 04, 2018 114.0 0.00 0.11
TXN 180504C00115000 C May 04, 2018 115.0 0.00 0.11
TXN 180504C00116000 C May 04, 2018 116.0 0.01 0.12
TXN 180504C00117000 C May 04, 2018 117.0 0.00 0.13
TXN 180504C00118000 C May 04, 2018 118.0 0.00 0.17
TXN 180504C00119000 C May 04, 2018 119.0 0.00 0.15
TXN 180504C00120000 C May 04, 2018 120.0 0.01 0.11
TXN 180504C00121000 C May 04, 2018 121.0 0.00 0.12
TXN 180504C00122000 C May 04, 2018 122.0 0.00 0.12
TXN 180504C00123000 C May 04, 2018 123.0 0.00 0.08
TXN 180504C00124000 C May 04, 2018 124.0 0.00 0.10
TXN 180504C00125000 C May 04, 2018 125.0 0.00 0.03
TXN 180504P00080000 P May 04, 2018 80.0 0.06 0.10
TXN 180504P00085000 P May 04, 2018 85.0 0.11 0.89
TXN 180504P00086000 P May 04, 2018 86.0 0.20 1.03
TXN 180504P00087000 P May 04, 2018 87.0 0.22 1.07
TXN 180504P00088000 P May 04, 2018 88.0 0.29 1.24
TXN 180504P00089000 P May 04, 2018 89.0 0.42 1.31
TXN 180504P00090000 P May 04, 2018 90.0 0.56 1.38
TXN 180504P00091000 P May 04, 2018 91.0 0.72 0.84
TXN 180504P00092000 P May 04, 2018 92.0 0.90 1.05
TXN 180504P00093000 P May 04, 2018 93.0 1.11 1.28
TXN 180504P00094000 P May 04, 2018 94.0 1.39 1.52
TXN 180504P00095000 P May 04, 2018 95.0 1.67 1.84
TXN 180504P00096000 P May 04, 2018 96.0 2.05 2.25
TXN 180504P00096500 P May 04, 2018 96.5 2.16 2.42
TXN 180504P00097000 P May 04, 2018 97.0 2.45 2.64
TXN 180504P00098000 P May 04, 2018 98.0 2.91 3.15
TXN 180504P00098500 P May 04, 2018 98.5 3.15 3.40
TXN 180504P00099000 P May 04, 2018 99.0 3.40 3.75
TXN 180504P00099500 P May 04, 2018 99.5 3.70 3.95
TXN 180504P00100000 P May 04, 2018 100.0 4.00 4.35
TXN 180504P00101000 P May 04, 2018 101.0 4.65 5.00
TXN 180504P00102000 P May 04, 2018 102.0 5.30 5.55
TXN 180504P00103000 P May 04, 2018 103.0 6.10 6.95
TXN 180504P00104000 P May 04, 2018 104.0 5.25 7.55
TXN 180504P00105000 P May 04, 2018 105.0 6.20 8.50
TXN 180504P00106000 P May 04, 2018 106.0 7.00 10.25
TXN 180504P00107000 P May 04, 2018 107.0 7.95 11.00
TXN 180504P00108000 P May 04, 2018 108.0 8.25 12.55
TXN 180504P00109000 P May 04, 2018 109.0 11.35 13.20
TXN 180504P00110000 P May 04, 2018 110.0 10.85 14.10
TXN 180504P00111000 P May 04, 2018 111.0 11.15 15.55
TXN 180504P00112000 P May 04, 2018 112.0 12.10 16.55
TXN 180504P00113000 P May 04, 2018 113.0 13.10 17.30
TXN 180504P00114000 P May 04, 2018 114.0 14.10 18.10
TXN 180504P00115000 P May 04, 2018 115.0 15.75 19.00
TXN 180504P00116000 P May 04, 2018 116.0 16.10 20.40
TXN 180504P00117000 P May 04, 2018 117.0 17.05 21.55
TXN 180504P00118000 P May 04, 2018 118.0 18.10 22.35
TXN 180504P00119000 P May 04, 2018 119.0 19.10 23.10
TXN 180504P00120000 P May 04, 2018 120.0 20.20 24.30
TXN 180504P00121000 P May 04, 2018 121.0 21.05 25.45
TXN 180504P00122000 P May 04, 2018 122.0 22.25 26.25
TXN 180504P00123000 P May 04, 2018 123.0 23.15 27.50
TXN 180504P00124000 P May 04, 2018 124.0 24.05 28.25
TXN 180504P00125000 P May 04, 2018 125.0 25.65 29.10
TXN 180511C00080000 C May 11, 2018 80.0 16.00 20.35
TXN 180511C00085000 C May 11, 2018 85.0 11.10 15.60
TXN 180511C00090000 C May 11, 2018 90.0 8.50 8.95
TXN 180511C00094500 C May 11, 2018 94.5 4.90 5.25
TXN 180511C00095000 C May 11, 2018 95.0 4.50 4.90
TXN 180511C00095500 C May 11, 2018 95.5 4.25 4.60
TXN 180511C00096000 C May 11, 2018 96.0 3.90 5.15
TXN 180511C00096500 C May 11, 2018 96.5 3.70 4.00
TXN 180511C00097000 C May 11, 2018 97.0 3.40 3.75
TXN 180511C00097500 C May 11, 2018 97.5 3.05 3.55
TXN 180511C00098000 C May 11, 2018 98.0 2.90 3.10
TXN 180511C00098500 C May 11, 2018 98.5 2.66 3.05
TXN 180511C00099000 C May 11, 2018 99.0 2.31 2.68
TXN 180511C00099500 C May 11, 2018 99.5 2.05 2.60
TXN 180511C00100000 C May 11, 2018 100.0 1.87 2.26
TXN 180511C00101000 C May 11, 2018 101.0 1.61 1.89
TXN 180511C00102000 C May 11, 2018 102.0 1.19 1.70
TXN 180511C00103000 C May 11, 2018 103.0 0.92 1.12
TXN 180511C00104000 C May 11, 2018 104.0 0.79 0.84
TXN 180511C00105000 C May 11, 2018 105.0 0.61 0.66
TXN 180511C00106000 C May 11, 2018 106.0 0.46 0.51
TXN 180511C00107000 C May 11, 2018 107.0 0.35 0.39
TXN 180511C00108000 C May 11, 2018 108.0 0.25 0.30
TXN 180511C00109000 C May 11, 2018 109.0 0.16 0.25
TXN 180511C00110000 C May 11, 2018 110.0 0.10 0.23
TXN 180511C00111000 C May 11, 2018 111.0 0.06 0.16
TXN 180511C00112000 C May 11, 2018 112.0 0.04 0.15
TXN 180511C00113000 C May 11, 2018 113.0 0.03 0.13
TXN 180511C00114000 C May 11, 2018 114.0 0.02 0.13
TXN 180511C00115000 C May 11, 2018 115.0 0.00 0.13
TXN 180511C00116000 C May 11, 2018 116.0 0.00 0.13
TXN 180511C00117000 C May 11, 2018 117.0 0.00 0.13
TXN 180511C00118000 C May 11, 2018 118.0 0.00 0.13
TXN 180511C00119000 C May 11, 2018 119.0 0.00 0.13
TXN 180511C00120000 C May 11, 2018 120.0 0.00 0.13
TXN 180511C00125000 C May 11, 2018 125.0 0.00 0.13
TXN 180511P00080000 P May 11, 2018 80.0 0.13 0.92
TXN 180511P00085000 P May 11, 2018 85.0 0.27 1.10
TXN 180511P00090000 P May 11, 2018 90.0 0.80 0.91
TXN 180511P00094500 P May 11, 2018 94.5 1.80 2.02
TXN 180511P00095000 P May 11, 2018 95.0 1.98 2.19
TXN 180511P00095500 P May 11, 2018 95.5 2.13 2.37
TXN 180511P00096000 P May 11, 2018 96.0 2.33 2.56
TXN 180511P00096500 P May 11, 2018 96.5 2.52 2.77
TXN 180511P00097000 P May 11, 2018 97.0 2.74 3.10
TXN 180511P00097500 P May 11, 2018 97.5 2.97 3.25
TXN 180511P00098000 P May 11, 2018 98.0 3.20 3.45
TXN 180511P00098500 P May 11, 2018 98.5 3.45 3.75
TXN 180511P00099000 P May 11, 2018 99.0 3.70 4.25
TXN 180511P00099500 P May 11, 2018 99.5 3.85 4.30
TXN 180511P00100000 P May 11, 2018 100.0 4.30 4.55
TXN 180511P00101000 P May 11, 2018 101.0 4.75 5.20
TXN 180511P00102000 P May 11, 2018 102.0 5.00 5.85
TXN 180511P00103000 P May 11, 2018 103.0 6.35 6.60
TXN 180511P00104000 P May 11, 2018 104.0 5.45 7.35
TXN 180511P00105000 P May 11, 2018 105.0 6.25 9.70
TXN 180511P00106000 P May 11, 2018 106.0 8.75 10.55
TXN 180511P00107000 P May 11, 2018 107.0 9.65 11.45
TXN 180511P00108000 P May 11, 2018 108.0 8.25 12.50
TXN 180511P00109000 P May 11, 2018 109.0 9.20 13.50
TXN 180511P00110000 P May 11, 2018 110.0 10.15 14.40
TXN 180511P00111000 P May 11, 2018 111.0 11.10 15.60
TXN 180511P00112000 P May 11, 2018 112.0 12.10 16.50
TXN 180511P00113000 P May 11, 2018 113.0 13.05 17.50
TXN 180511P00114000 P May 11, 2018 114.0 14.05 18.45
TXN 180511P00115000 P May 11, 2018 115.0 15.05 19.40
TXN 180511P00116000 P May 11, 2018 116.0 16.05 20.40
TXN 180511P00117000 P May 11, 2018 117.0 17.00 21.20
TXN 180511P00118000 P May 11, 2018 118.0 18.70 22.10
TXN 180511P00119000 P May 11, 2018 119.0 19.65 23.10
TXN 180511P00120000 P May 11, 2018 120.0 20.00 24.45
TXN 180511P00125000 P May 11, 2018 125.0 25.00 29.30
TXN 180518C00050000 C May 18, 2018 50.0 45.90 50.40
TXN 180518C00055000 C May 18, 2018 55.0 40.80 45.45
TXN 180518C00060000 C May 18, 2018 60.0 36.60 39.80
TXN 180518C00065000 C May 18, 2018 65.0 31.55 34.85
TXN 180518C00070000 C May 18, 2018 70.0 25.90 30.05
TXN 180518C00075000 C May 18, 2018 75.0 21.60 24.85
TXN 180518C00080000 C May 18, 2018 80.0 18.05 19.95
TXN 180518C00085000 C May 18, 2018 85.0 11.25 15.70
TXN 180518C00090000 C May 18, 2018 90.0 8.75 10.40
TXN 180518C00095000 C May 18, 2018 95.0 4.90 5.15
TXN 180518C00097500 C May 18, 2018 97.5 3.45 3.60
TXN 180518C00100000 C May 18, 2018 100.0 2.27 2.38
TXN 180518C00105000 C May 18, 2018 105.0 0.80 0.86
TXN 180518C00110000 C May 18, 2018 110.0 0.24 0.27
TXN 180518C00115000 C May 18, 2018 115.0 0.07 0.12
TXN 180518C00120000 C May 18, 2018 120.0 0.00 0.09
TXN 180518C00125000 C May 18, 2018 125.0 0.00 0.07
TXN 180518C00130000 C May 18, 2018 130.0 0.00 0.05
TXN 180518C00135000 C May 18, 2018 135.0 0.00 0.03
TXN 180518C00140000 C May 18, 2018 140.0 0.00 0.03
TXN 180518C00145000 C May 18, 2018 145.0 0.00 0.03
TXN 180518C00150000 C May 18, 2018 150.0 0.00 0.04
TXN 180518C00155000 C May 18, 2018 155.0 0.00 0.04
TXN 180518P00050000 P May 18, 2018 50.0 0.00 0.03
TXN 180518P00055000 P May 18, 2018 55.0 0.00 0.03
TXN 180518P00060000 P May 18, 2018 60.0 0.00 0.03
TXN 180518P00065000 P May 18, 2018 65.0 0.00 0.04
TXN 180518P00070000 P May 18, 2018 70.0 0.00 0.07
TXN 180518P00075000 P May 18, 2018 75.0 0.07 0.14
TXN 180518P00080000 P May 18, 2018 80.0 0.20 0.28
TXN 180518P00085000 P May 18, 2018 85.0 0.44 0.53
TXN 180518P00090000 P May 18, 2018 90.0 1.01 1.09
TXN 180518P00095000 P May 18, 2018 95.0 2.28 2.55
TXN 180518P00097500 P May 18, 2018 97.5 3.30 3.40
TXN 180518P00100000 P May 18, 2018 100.0 4.60 4.75
TXN 180518P00105000 P May 18, 2018 105.0 8.15 8.30
TXN 180518P00110000 P May 18, 2018 110.0 12.55 14.25
TXN 180518P00115000 P May 18, 2018 115.0 15.80 19.15
TXN 180518P00120000 P May 18, 2018 120.0 20.75 24.05
TXN 180518P00125000 P May 18, 2018 125.0 25.10 29.40
TXN 180518P00130000 P May 18, 2018 130.0 30.10 34.40
TXN 180518P00135000 P May 18, 2018 135.0 35.00 39.35
TXN 180518P00140000 P May 18, 2018 140.0 40.00 44.55
TXN 180518P00145000 P May 18, 2018 145.0 45.00 49.50
TXN 180518P00150000 P May 18, 2018 150.0 50.00 54.50
TXN 180518P00155000 P May 18, 2018 155.0 55.00 59.55
TXN 180525C00075000 C May 25, 2018 75.0 21.50 24.95
TXN 180525C00080000 C May 25, 2018 80.0 16.65 19.95
TXN 180525C00085000 C May 25, 2018 85.0 11.85 15.25
TXN 180525C00088000 C May 25, 2018 88.0 9.15 12.35
TXN 180525C00089000 C May 25, 2018 89.0 8.45 10.40
TXN 180525C00090000 C May 25, 2018 90.0 7.35 9.95
TXN 180525C00091000 C May 25, 2018 91.0 7.60 8.45
TXN 180525C00092000 C May 25, 2018 92.0 6.15 7.50
TXN 180525C00093000 C May 25, 2018 93.0 6.55 6.85
TXN 180525C00094000 C May 25, 2018 94.0 5.85 6.10
TXN 180525C00094500 C May 25, 2018 94.5 5.45 5.80
TXN 180525C00095000 C May 25, 2018 95.0 5.15 5.40
TXN 180525C00095500 C May 25, 2018 95.5 4.80 5.10
TXN 180525C00096000 C May 25, 2018 96.0 4.50 4.75
TXN 180525C00096500 C May 25, 2018 96.5 4.25 4.50
TXN 180525C00097000 C May 25, 2018 97.0 3.95 4.20
TXN 180525C00097500 C May 25, 2018 97.5 3.65 3.90
TXN 180525C00098000 C May 25, 2018 98.0 3.40 3.65
TXN 180525C00098500 C May 25, 2018 98.5 3.20 3.40
TXN 180525C00099000 C May 25, 2018 99.0 2.94 3.15
TXN 180525C00099500 C May 25, 2018 99.5 2.69 2.93
TXN 180525C00100000 C May 25, 2018 100.0 2.50 2.72
TXN 180525C00101000 C May 25, 2018 101.0 2.09 2.34
TXN 180525C00102000 C May 25, 2018 102.0 1.75 1.92
TXN 180525C00103000 C May 25, 2018 103.0 1.47 1.66
TXN 180525C00104000 C May 25, 2018 104.0 1.18 1.33
TXN 180525C00105000 C May 25, 2018 105.0 0.98 1.04
TXN 180525C00106000 C May 25, 2018 106.0 0.80 0.85
TXN 180525C00107000 C May 25, 2018 107.0 0.64 0.69
TXN 180525C00108000 C May 25, 2018 108.0 0.48 0.57
TXN 180525C00109000 C May 25, 2018 109.0 0.41 0.45
TXN 180525C00110000 C May 25, 2018 110.0 0.32 0.36
TXN 180525C00111000 C May 25, 2018 111.0 0.21 0.31
TXN 180525C00112000 C May 25, 2018 112.0 0.15 0.26
TXN 180525C00113000 C May 25, 2018 113.0 0.17 0.21
TXN 180525C00114000 C May 25, 2018 114.0 0.10 0.20
TXN 180525C00115000 C May 25, 2018 115.0 0.08 0.16
TXN 180525C00116000 C May 25, 2018 116.0 0.08 0.15
TXN 180525C00117000 C May 25, 2018 117.0 0.03 0.14
TXN 180525C00118000 C May 25, 2018 118.0 0.02 0.12
TXN 180525C00119000 C May 25, 2018 119.0 0.05 0.11
TXN 180525C00120000 C May 25, 2018 120.0 0.05 0.10
TXN 180525C00125000 C May 25, 2018 125.0 0.03 0.08
TXN 180525P00075000 P May 25, 2018 75.0 0.13 0.17
TXN 180525P00080000 P May 25, 2018 80.0 0.22 1.16
TXN 180525P00085000 P May 25, 2018 85.0 0.54 0.60
TXN 180525P00088000 P May 25, 2018 88.0 0.89 0.95
TXN 180525P00089000 P May 25, 2018 89.0 1.02 1.11
TXN 180525P00090000 P May 25, 2018 90.0 1.19 2.30
TXN 180525P00091000 P May 25, 2018 91.0 1.34 1.50
TXN 180525P00092000 P May 25, 2018 92.0 1.59 1.80
TXN 180525P00093000 P May 25, 2018 93.0 1.85 2.19
TXN 180525P00094000 P May 25, 2018 94.0 2.12 2.28
TXN 180525P00094500 P May 25, 2018 94.5 2.22 2.43
TXN 180525P00095000 P May 25, 2018 95.0 2.48 2.60
TXN 180525P00095500 P May 25, 2018 95.5 2.62 2.78
TXN 180525P00096000 P May 25, 2018 96.0 2.84 2.99
TXN 180525P00096500 P May 25, 2018 96.5 3.00 3.20
TXN 180525P00097000 P May 25, 2018 97.0 3.20 3.45
TXN 180525P00097500 P May 25, 2018 97.5 3.45 3.65
TXN 180525P00098000 P May 25, 2018 98.0 3.65 3.90
TXN 180525P00098500 P May 25, 2018 98.5 3.95 4.25
TXN 180525P00099000 P May 25, 2018 99.0 4.20 4.40
TXN 180525P00099500 P May 25, 2018 99.5 4.45 4.70
TXN 180525P00100000 P May 25, 2018 100.0 4.80 4.95
TXN 180525P00101000 P May 25, 2018 101.0 5.35 5.60
TXN 180525P00102000 P May 25, 2018 102.0 6.00 6.25
TXN 180525P00103000 P May 25, 2018 103.0 6.70 7.45
TXN 180525P00104000 P May 25, 2018 104.0 6.90 7.70
TXN 180525P00105000 P May 25, 2018 105.0 8.25 8.70
TXN 180525P00106000 P May 25, 2018 106.0 7.40 10.40
TXN 180525P00107000 P May 25, 2018 107.0 8.25 11.60
TXN 180525P00108000 P May 25, 2018 108.0 9.35 11.05
TXN 180525P00109000 P May 25, 2018 109.0 10.15 12.00
TXN 180525P00110000 P May 25, 2018 110.0 11.05 14.30
TXN 180525P00111000 P May 25, 2018 111.0 11.90 15.30
TXN 180525P00112000 P May 25, 2018 112.0 12.85 16.40
TXN 180525P00113000 P May 25, 2018 113.0 13.80 17.20
TXN 180525P00114000 P May 25, 2018 114.0 14.90 18.10
TXN 180525P00115000 P May 25, 2018 115.0 15.80 19.15
TXN 180525P00116000 P May 25, 2018 116.0 16.40 20.15
TXN 180525P00117000 P May 25, 2018 117.0 17.75 21.15
TXN 180525P00118000 P May 25, 2018 118.0 18.70 22.15
TXN 180525P00119000 P May 25, 2018 119.0 19.70 23.15
TXN 180525P00120000 P May 25, 2018 120.0 20.85 24.00
TXN 180525P00125000 P May 25, 2018 125.0 25.80 28.95
TXN 180601C00075000 C Jun 01, 2018 75.0 21.60 24.90
TXN 180601C00080000 C Jun 01, 2018 80.0 16.70 20.00
TXN 180601C00085000 C Jun 01, 2018 85.0 11.95 15.30
TXN 180601C00090000 C Jun 01, 2018 90.0 7.55 9.25
TXN 180601C00094500 C Jun 01, 2018 94.5 5.60 5.95
TXN 180601C00095000 C Jun 01, 2018 95.0 5.30 5.65
TXN 180601C00095500 C Jun 01, 2018 95.5 5.05 5.30
TXN 180601C00096000 C Jun 01, 2018 96.0 4.75 5.00
TXN 180601C00096500 C Jun 01, 2018 96.5 4.45 4.70
TXN 180601C00097000 C Jun 01, 2018 97.0 4.15 4.40
TXN 180601C00097500 C Jun 01, 2018 97.5 3.90 4.15
TXN 180601C00098000 C Jun 01, 2018 98.0 3.65 3.85
TXN 180601C00098500 C Jun 01, 2018 98.5 3.35 3.60
TXN 180601C00099000 C Jun 01, 2018 99.0 3.15 3.35
TXN 180601C00099500 C Jun 01, 2018 99.5 2.91 3.15
TXN 180601C00100000 C Jun 01, 2018 100.0 2.68 2.94
TXN 180601C00101000 C Jun 01, 2018 101.0 2.28 2.48
TXN 180601C00102000 C Jun 01, 2018 102.0 1.93 2.11
TXN 180601C00103000 C Jun 01, 2018 103.0 1.62 1.82
TXN 180601C00104000 C Jun 01, 2018 104.0 1.33 1.50
TXN 180601C00105000 C Jun 01, 2018 105.0 1.13 1.20
TXN 180601C00106000 C Jun 01, 2018 106.0 0.90 1.05
TXN 180601C00107000 C Jun 01, 2018 107.0 0.76 0.82
TXN 180601C00108000 C Jun 01, 2018 108.0 0.58 0.75
TXN 180601C00109000 C Jun 01, 2018 109.0 0.47 0.60
TXN 180601C00110000 C Jun 01, 2018 110.0 0.41 0.45
TXN 180601C00111000 C Jun 01, 2018 111.0 0.29 0.38
TXN 180601C00112000 C Jun 01, 2018 112.0 0.26 0.31
TXN 180601C00113000 C Jun 01, 2018 113.0 0.19 0.27
TXN 180601C00114000 C Jun 01, 2018 114.0 0.16 0.24
TXN 180601C00115000 C Jun 01, 2018 115.0 0.10 0.19
TXN 180601C00116000 C Jun 01, 2018 116.0 0.11 0.18
TXN 180601C00117000 C Jun 01, 2018 117.0 0.07 0.14
TXN 180601C00118000 C Jun 01, 2018 118.0 0.04 0.13
TXN 180601C00119000 C Jun 01, 2018 119.0 0.03 0.13
TXN 180601C00120000 C Jun 01, 2018 120.0 0.02 0.11
TXN 180601C00125000 C Jun 01, 2018 125.0 0.04 0.08
TXN 180601P00075000 P Jun 01, 2018 75.0 0.11 0.95
TXN 180601P00080000 P Jun 01, 2018 80.0 0.29 1.24
TXN 180601P00085000 P Jun 01, 2018 85.0 0.64 1.69
TXN 180601P00090000 P Jun 01, 2018 90.0 1.31 1.43
TXN 180601P00094500 P Jun 01, 2018 94.5 2.40 2.71
TXN 180601P00095000 P Jun 01, 2018 95.0 2.68 2.79
TXN 180601P00095500 P Jun 01, 2018 95.5 2.83 3.35
TXN 180601P00096000 P Jun 01, 2018 96.0 3.00 3.20
TXN 180601P00096500 P Jun 01, 2018 96.5 3.20 3.40
TXN 180601P00097000 P Jun 01, 2018 97.0 3.40 3.60
TXN 180601P00097500 P Jun 01, 2018 97.5 3.65 3.85
TXN 180601P00098000 P Jun 01, 2018 98.0 3.85 4.10
TXN 180601P00098500 P Jun 01, 2018 98.5 4.15 4.30
TXN 180601P00099000 P Jun 01, 2018 99.0 4.35 4.75
TXN 180601P00099500 P Jun 01, 2018 99.5 4.65 4.85
TXN 180601P00100000 P Jun 01, 2018 100.0 4.95 5.15
TXN 180601P00101000 P Jun 01, 2018 101.0 5.45 6.25
TXN 180601P00102000 P Jun 01, 2018 102.0 6.10 6.95
TXN 180601P00103000 P Jun 01, 2018 103.0 6.05 7.15
TXN 180601P00104000 P Jun 01, 2018 104.0 7.60 8.00
TXN 180601P00105000 P Jun 01, 2018 105.0 8.35 8.70
TXN 180601P00106000 P Jun 01, 2018 106.0 7.65 9.40
TXN 180601P00107000 P Jun 01, 2018 107.0 8.35 10.30
TXN 180601P00108000 P Jun 01, 2018 108.0 10.90 12.60
TXN 180601P00109000 P Jun 01, 2018 109.0 11.60 12.25
TXN 180601P00110000 P Jun 01, 2018 110.0 11.00 14.40
TXN 180601P00111000 P Jun 01, 2018 111.0 12.05 15.30
TXN 180601P00112000 P Jun 01, 2018 112.0 13.00 15.95
TXN 180601P00113000 P Jun 01, 2018 113.0 13.90 17.20
TXN 180601P00114000 P Jun 01, 2018 114.0 14.80 18.20
TXN 180601P00115000 P Jun 01, 2018 115.0 15.75 19.20
TXN 180601P00116000 P Jun 01, 2018 116.0 16.70 20.10
TXN 180601P00117000 P Jun 01, 2018 117.0 17.80 21.15
TXN 180601P00118000 P Jun 01, 2018 118.0 18.85 22.00
TXN 180601P00119000 P Jun 01, 2018 119.0 19.70 23.15
TXN 180601P00120000 P Jun 01, 2018 120.0 20.80 24.05
TXN 180601P00125000 P Jun 01, 2018 125.0 25.75 29.05
TXN 180720C00060000 C Jul 20, 2018 60.0 36.55 39.90
TXN 180720C00065000 C Jul 20, 2018 65.0 31.60 34.90
TXN 180720C00070000 C Jul 20, 2018 70.0 26.65 30.00
TXN 180720C00075000 C Jul 20, 2018 75.0 21.10 25.65
TXN 180720C00080000 C Jul 20, 2018 80.0 16.60 20.70
TXN 180720C00085000 C Jul 20, 2018 85.0 13.00 14.50
TXN 180720C00087500 C Jul 20, 2018 87.5 10.80 12.40
TXN 180720C00090000 C Jul 20, 2018 90.0 10.10 10.45
TXN 180720C00092500 C Jul 20, 2018 92.5 8.25 8.60
TXN 180720C00095000 C Jul 20, 2018 95.0 6.80 7.05
TXN 180720C00097500 C Jul 20, 2018 97.5 5.10 5.60
TXN 180720C00100000 C Jul 20, 2018 100.0 4.10 4.35
TXN 180720C00105000 C Jul 20, 2018 105.0 2.19 2.46
TXN 180720C00110000 C Jul 20, 2018 110.0 1.15 1.20
TXN 180720C00115000 C Jul 20, 2018 115.0 0.52 0.68
TXN 180720C00120000 C Jul 20, 2018 120.0 0.30 0.36
TXN 180720C00125000 C Jul 20, 2018 125.0 0.11 0.24
TXN 180720C00130000 C Jul 20, 2018 130.0 0.05 0.15
TXN 180720C00135000 C Jul 20, 2018 135.0 0.02 0.11
TXN 180720C00140000 C Jul 20, 2018 140.0 0.00 0.10
TXN 180720C00145000 C Jul 20, 2018 145.0 0.00 0.08
TXN 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
TXN 180720P00065000 P Jul 20, 2018 65.0 0.06 0.21
TXN 180720P00070000 P Jul 20, 2018 70.0 0.17 0.27
TXN 180720P00075000 P Jul 20, 2018 75.0 0.31 0.44
TXN 180720P00080000 P Jul 20, 2018 80.0 0.60 0.76
TXN 180720P00085000 P Jul 20, 2018 85.0 1.13 1.33
TXN 180720P00087500 P Jul 20, 2018 87.5 1.63 1.75
TXN 180720P00090000 P Jul 20, 2018 90.0 2.15 2.30
TXN 180720P00092500 P Jul 20, 2018 92.5 2.79 3.10
TXN 180720P00095000 P Jul 20, 2018 95.0 3.65 3.90
TXN 180720P00097500 P Jul 20, 2018 97.5 4.70 5.10
TXN 180720P00100000 P Jul 20, 2018 100.0 5.95 6.40
TXN 180720P00105000 P Jul 20, 2018 105.0 9.15 9.50
TXN 180720P00110000 P Jul 20, 2018 110.0 11.90 13.55
TXN 180720P00115000 P Jul 20, 2018 115.0 15.40 19.65
TXN 180720P00120000 P Jul 20, 2018 120.0 20.85 23.25
TXN 180720P00125000 P Jul 20, 2018 125.0 25.75 29.05
TXN 180720P00130000 P Jul 20, 2018 130.0 30.75 34.05
TXN 180720P00135000 P Jul 20, 2018 135.0 35.10 39.40
TXN 180720P00140000 P Jul 20, 2018 140.0 40.00 44.25
TXN 180720P00145000 P Jul 20, 2018 145.0 45.15 49.70
TXN 181019C00060000 C Oct 19, 2018 60.0 35.70 40.00
TXN 181019C00065000 C Oct 19, 2018 65.0 30.85 35.10
TXN 181019C00070000 C Oct 19, 2018 70.0 26.90 30.35
TXN 181019C00075000 C Oct 19, 2018 75.0 22.30 25.75
TXN 181019C00080000 C Oct 19, 2018 80.0 18.20 22.05
TXN 181019C00085000 C Oct 19, 2018 85.0 13.75 18.00
TXN 181019C00090000 C Oct 19, 2018 90.0 11.65 12.60
TXN 181019C00092500 C Oct 19, 2018 92.5 10.25 10.50
TXN 181019C00095000 C Oct 19, 2018 95.0 8.70 8.95
TXN 181019C00097500 C Oct 19, 2018 97.5 7.30 7.65
TXN 181019C00100000 C Oct 19, 2018 100.0 6.10 6.40
TXN 181019C00105000 C Oct 19, 2018 105.0 4.05 4.35
TXN 181019C00110000 C Oct 19, 2018 110.0 2.63 2.87
TXN 181019C00115000 C Oct 19, 2018 115.0 1.60 1.73
TXN 181019C00120000 C Oct 19, 2018 120.0 0.90 1.10
TXN 181019C00125000 C Oct 19, 2018 125.0 0.52 0.67
TXN 181019C00130000 C Oct 19, 2018 130.0 0.31 0.43
TXN 181019C00135000 C Oct 19, 2018 135.0 0.18 0.29
TXN 181019C00140000 C Oct 19, 2018 140.0 0.06 0.22
TXN 181019C00145000 C Oct 19, 2018 145.0 0.07 0.18
TXN 181019C00150000 C Oct 19, 2018 150.0 0.04 0.13
TXN 181019P00060000 P Oct 19, 2018 60.0 0.17 0.35
TXN 181019P00065000 P Oct 19, 2018 65.0 0.33 0.50
TXN 181019P00070000 P Oct 19, 2018 70.0 0.56 0.74
TXN 181019P00075000 P Oct 19, 2018 75.0 0.95 1.13
TXN 181019P00080000 P Oct 19, 2018 80.0 1.58 1.76
TXN 181019P00085000 P Oct 19, 2018 85.0 2.50 2.70
TXN 181019P00090000 P Oct 19, 2018 90.0 3.85 4.05
TXN 181019P00092500 P Oct 19, 2018 92.5 4.65 4.95
TXN 181019P00095000 P Oct 19, 2018 95.0 5.65 5.90
TXN 181019P00097500 P Oct 19, 2018 97.5 6.75 7.05
TXN 181019P00100000 P Oct 19, 2018 100.0 8.00 8.35
TXN 181019P00105000 P Oct 19, 2018 105.0 11.00 11.30
TXN 181019P00110000 P Oct 19, 2018 110.0 14.55 14.85
TXN 181019P00115000 P Oct 19, 2018 115.0 18.05 19.00
TXN 181019P00120000 P Oct 19, 2018 120.0 21.40 23.40
TXN 181019P00125000 P Oct 19, 2018 125.0 25.35 29.70
TXN 181019P00130000 P Oct 19, 2018 130.0 30.15 34.40
TXN 181019P00135000 P Oct 19, 2018 135.0 35.05 39.50
TXN 181019P00140000 P Oct 19, 2018 140.0 40.00 44.55
TXN 181019P00145000 P Oct 19, 2018 145.0 45.00 49.45
TXN 181019P00150000 P Oct 19, 2018 150.0 50.00 54.50
TXN 190118C00035000 C Jan 18, 2019 35.0 61.05 65.50
TXN 190118C00040000 C Jan 18, 2019 40.0 55.90 60.40
TXN 190118C00045000 C Jan 18, 2019 45.0 50.90 55.40
TXN 190118C00050000 C Jan 18, 2019 50.0 45.80 50.50
TXN 190118C00055000 C Jan 18, 2019 55.0 40.70 45.45
TXN 190118C00060000 C Jan 18, 2019 60.0 36.20 40.50
TXN 190118C00062500 C Jan 18, 2019 62.5 33.55 38.10
TXN 190118C00065000 C Jan 18, 2019 65.0 31.80 35.35
TXN 190118C00067500 C Jan 18, 2019 67.5 29.25 33.55
TXN 190118C00070000 C Jan 18, 2019 70.0 27.10 31.40
TXN 190118C00072500 C Jan 18, 2019 72.5 25.40 27.80
TXN 190118C00075000 C Jan 18, 2019 75.0 22.85 25.10
TXN 190118C00077500 C Jan 18, 2019 77.5 20.95 24.30
TXN 190118C00080000 C Jan 18, 2019 80.0 19.00 20.90
TXN 190118C00082500 C Jan 18, 2019 82.5 17.00 19.20
TXN 190118C00085000 C Jan 18, 2019 85.0 15.25 17.10
TXN 190118C00087500 C Jan 18, 2019 87.5 13.15 15.60
TXN 190118C00090000 C Jan 18, 2019 90.0 13.25 13.55
TXN 190118C00092500 C Jan 18, 2019 92.5 11.70 12.00
TXN 190118C00095000 C Jan 18, 2019 95.0 10.20 10.55
TXN 190118C00097500 C Jan 18, 2019 97.5 8.80 9.25
TXN 190118C00100000 C Jan 18, 2019 100.0 7.70 8.00
TXN 190118C00105000 C Jan 18, 2019 105.0 5.65 5.85
TXN 190118C00110000 C Jan 18, 2019 110.0 4.00 4.20
TXN 190118C00115000 C Jan 18, 2019 115.0 2.78 2.95
TXN 190118C00120000 C Jan 18, 2019 120.0 1.87 2.05
TXN 190118C00125000 C Jan 18, 2019 125.0 0.95 1.41
TXN 190118C00130000 C Jan 18, 2019 130.0 0.73 0.89
TXN 190118C00135000 C Jan 18, 2019 135.0 0.44 0.63
TXN 190118C00140000 C Jan 18, 2019 140.0 0.33 0.41
TXN 190118C00145000 C Jan 18, 2019 145.0 0.13 0.29
TXN 190118C00150000 C Jan 18, 2019 150.0 0.08 0.21
TXN 190118C00155000 C Jan 18, 2019 155.0 0.00 0.19
TXN 190118C00160000 C Jan 18, 2019 160.0 0.00 0.16
TXN 190118C00165000 C Jan 18, 2019 165.0 0.00 0.13
TXN 190118P00035000 P Jan 18, 2019 35.0 0.05 0.16
TXN 190118P00040000 P Jan 18, 2019 40.0 0.09 0.19
TXN 190118P00045000 P Jan 18, 2019 45.0 0.13 0.22
TXN 190118P00050000 P Jan 18, 2019 50.0 0.00 0.33
TXN 190118P00055000 P Jan 18, 2019 55.0 0.30 0.45
TXN 190118P00060000 P Jan 18, 2019 60.0 0.45 0.61
TXN 190118P00062500 P Jan 18, 2019 62.5 0.60 0.76
TXN 190118P00065000 P Jan 18, 2019 65.0 0.77 0.91
TXN 190118P00067500 P Jan 18, 2019 67.5 0.95 1.10
TXN 190118P00070000 P Jan 18, 2019 70.0 1.17 1.35
TXN 190118P00072500 P Jan 18, 2019 72.5 1.45 1.64
TXN 190118P00075000 P Jan 18, 2019 75.0 1.71 1.94
TXN 190118P00077500 P Jan 18, 2019 77.5 2.15 2.42
TXN 190118P00080000 P Jan 18, 2019 80.0 2.62 2.84
TXN 190118P00082500 P Jan 18, 2019 82.5 3.15 3.40
TXN 190118P00085000 P Jan 18, 2019 85.0 3.75 4.00
TXN 190118P00087500 P Jan 18, 2019 87.5 4.45 4.80
TXN 190118P00090000 P Jan 18, 2019 90.0 5.25 5.55
TXN 190118P00092500 P Jan 18, 2019 92.5 6.20 6.50
TXN 190118P00095000 P Jan 18, 2019 95.0 7.20 7.55
TXN 190118P00097500 P Jan 18, 2019 97.5 8.35 8.65
TXN 190118P00100000 P Jan 18, 2019 100.0 9.65 10.05
TXN 190118P00105000 P Jan 18, 2019 105.0 12.50 12.85
TXN 190118P00110000 P Jan 18, 2019 110.0 15.85 16.15
TXN 190118P00115000 P Jan 18, 2019 115.0 19.55 19.95
TXN 190118P00120000 P Jan 18, 2019 120.0 22.15 24.20
TXN 190118P00125000 P Jan 18, 2019 125.0 26.45 28.45
TXN 190118P00130000 P Jan 18, 2019 130.0 30.50 34.45
TXN 190118P00135000 P Jan 18, 2019 135.0 35.30 39.80
TXN 190118P00140000 P Jan 18, 2019 140.0 40.10 44.80
TXN 190118P00145000 P Jan 18, 2019 145.0 45.05 49.60
TXN 190118P00150000 P Jan 18, 2019 150.0 50.00 54.60
TXN 190118P00155000 P Jan 18, 2019 155.0 55.00 59.60
TXN 190118P00160000 P Jan 18, 2019 160.0 60.05 64.80
TXN 190118P00165000 P Jan 18, 2019 165.0 65.00 69.30
TXN 200117C00045000 C Jan 17, 2020 45.0 51.00 56.00
TXN 200117C00050000 C Jan 17, 2020 50.0 46.00 51.00
TXN 200117C00055000 C Jan 17, 2020 55.0 41.50 46.50
TXN 200117C00060000 C Jan 17, 2020 60.0 37.00 42.00
TXN 200117C00065000 C Jan 17, 2020 65.0 33.25 37.90
TXN 200117C00070000 C Jan 17, 2020 70.0 29.20 33.85
TXN 200117C00072500 C Jan 17, 2020 72.5 27.65 31.95
TXN 200117C00075000 C Jan 17, 2020 75.0 25.10 30.00
TXN 200117C00077500 C Jan 17, 2020 77.5 23.55 28.00
TXN 200117C00080000 C Jan 17, 2020 80.0 21.90 26.40
TXN 200117C00082500 C Jan 17, 2020 82.5 20.20 24.95
TXN 200117C00085000 C Jan 17, 2020 85.0 20.15 22.95
TXN 200117C00087500 C Jan 17, 2020 87.5 17.20 21.30
TXN 200117C00090000 C Jan 17, 2020 90.0 15.85 20.15
TXN 200117C00092500 C Jan 17, 2020 92.5 14.35 19.00
TXN 200117C00095000 C Jan 17, 2020 95.0 14.90 16.70
TXN 200117C00097500 C Jan 17, 2020 97.5 13.60 15.90
TXN 200117C00100000 C Jan 17, 2020 100.0 10.60 14.90
TXN 200117C00105000 C Jan 17, 2020 105.0 9.15 12.55
TXN 200117C00110000 C Jan 17, 2020 110.0 7.65 10.05
TXN 200117C00115000 C Jan 17, 2020 115.0 5.85 9.25
TXN 200117C00120000 C Jan 17, 2020 120.0 5.35 7.05
TXN 200117C00125000 C Jan 17, 2020 125.0 4.55 6.60
TXN 200117C00130000 C Jan 17, 2020 130.0 1.53 5.30
TXN 200117C00135000 C Jan 17, 2020 135.0 1.05 5.50
TXN 200117C00140000 C Jan 17, 2020 140.0 2.19 4.15
TXN 200117C00145000 C Jan 17, 2020 145.0 1.61 3.60
TXN 200117C00150000 C Jan 17, 2020 150.0 1.35 2.43
TXN 200117C00155000 C Jan 17, 2020 155.0 0.35 2.74
TXN 200117C00160000 C Jan 17, 2020 160.0 1.00 2.44
TXN 200117C00165000 C Jan 17, 2020 165.0 0.19 2.22
TXN 200117C00170000 C Jan 17, 2020 170.0 0.16 1.44
TXN 200117C00175000 C Jan 17, 2020 175.0 0.37 1.33
TXN 200117P00045000 P Jan 17, 2020 45.0 0.78 1.10
TXN 200117P00050000 P Jan 17, 2020 50.0 0.99 1.66
TXN 200117P00055000 P Jan 17, 2020 55.0 1.45 3.20
TXN 200117P00060000 P Jan 17, 2020 60.0 1.72 3.15
TXN 200117P00065000 P Jan 17, 2020 65.0 1.16 3.80
TXN 200117P00070000 P Jan 17, 2020 70.0 1.94 5.90
TXN 200117P00072500 P Jan 17, 2020 72.5 3.45 6.50
TXN 200117P00075000 P Jan 17, 2020 75.0 3.20 7.15
TXN 200117P00077500 P Jan 17, 2020 77.5 3.55 7.80
TXN 200117P00080000 P Jan 17, 2020 80.0 6.05 8.55
TXN 200117P00082500 P Jan 17, 2020 82.5 5.10 9.35
TXN 200117P00085000 P Jan 17, 2020 85.0 5.90 10.00
TXN 200117P00087500 P Jan 17, 2020 87.5 6.75 9.80
TXN 200117P00090000 P Jan 17, 2020 90.0 7.65 12.00
TXN 200117P00092500 P Jan 17, 2020 92.5 8.60 13.00
TXN 200117P00095000 P Jan 17, 2020 95.0 10.25 13.65
TXN 200117P00097500 P Jan 17, 2020 97.5 10.50 14.90
TXN 200117P00100000 P Jan 17, 2020 100.0 12.05 16.50
TXN 200117P00105000 P Jan 17, 2020 105.0 15.10 19.50
TXN 200117P00110000 P Jan 17, 2020 110.0 18.15 22.50
TXN 200117P00115000 P Jan 17, 2020 115.0 23.00 26.00
TXN 200117P00120000 P Jan 17, 2020 120.0 25.45 29.50
TXN 200117P00125000 P Jan 17, 2020 125.0 29.85 32.15
TXN 200117P00130000 P Jan 17, 2020 130.0 32.70 37.50
TXN 200117P00135000 P Jan 17, 2020 135.0 37.10 41.45
TXN 200117P00140000 P Jan 17, 2020 140.0 41.15 46.00
TXN 200117P00145000 P Jan 17, 2020 145.0 45.55 50.50
TXN 200117P00150000 P Jan 17, 2020 150.0 50.05 55.00
TXN 200117P00155000 P Jan 17, 2020 155.0 55.00 60.00
TXN 200117P00160000 P Jan 17, 2020 160.0 60.00 65.00
TXN 200117P00165000 P Jan 17, 2020 165.0 64.50 69.50
TXN 200117P00170000 P Jan 17, 2020 170.0 69.50 74.50
TXN 200117P00175000 P Jan 17, 2020 175.0 74.50 79.50
OPRA data is delayed 15 minutes.