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 (2017-06-30)Premium Content

Texas Instruments Incorporated (TXN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 170825C00048000 C 08/25/17 48.0 31.10 33.00
TXN 170825C00049000 C 08/25/17 49.0 29.00 33.00
TXN 170825C00050000 C 08/25/17 50.0 28.00 32.10
TXN 170825C00055000 C 08/25/17 55.0 22.75 26.85
TXN 170825C00060000 C 08/25/17 60.0 18.70 22.50
TXN 170825C00065000 C 08/25/17 65.0 14.90 15.30
TXN 170825C00070000 C 08/25/17 70.0 9.80 10.50
TXN 170825C00070500 C 08/25/17 70.5 9.30 9.80
TXN 170825C00071000 C 08/25/17 71.0 8.80 9.30
TXN 170825C00071500 C 08/25/17 71.5 8.40 8.85
TXN 170825C00072000 C 08/25/17 72.0 7.80 8.85
TXN 170825C00072500 C 08/25/17 72.5 7.40 7.95
TXN 170825C00073000 C 08/25/17 73.0 6.90 7.30
TXN 170825C00073500 C 08/25/17 73.5 6.35 6.85
TXN 170825C00074000 C 08/25/17 74.0 5.85 6.35
TXN 170825C00074500 C 08/25/17 74.5 5.40 5.85
TXN 170825C00075000 C 08/25/17 75.0 4.70 5.35
TXN 170825C00076000 C 08/25/17 76.0 3.95 4.45
TXN 170825C00077000 C 08/25/17 77.0 3.05 3.30
TXN 170825C00078000 C 08/25/17 78.0 2.21 2.45
TXN 170825C00079000 C 08/25/17 79.0 1.38 1.59
TXN 170825C00080000 C 08/25/17 80.0 0.84 0.90
TXN 170825C00081000 C 08/25/17 81.0 0.40 0.45
TXN 170825C00082000 C 08/25/17 82.0 0.16 0.20
TXN 170825C00083000 C 08/25/17 83.0 0.05 0.12
TXN 170825C00084000 C 08/25/17 84.0 0.01 0.07
TXN 170825C00085000 C 08/25/17 85.0 0.00 0.05
TXN 170825C00086000 C 08/25/17 86.0 0.00 0.30
TXN 170825C00087000 C 08/25/17 87.0 0.00 0.29
TXN 170825C00088000 C 08/25/17 88.0 0.00 0.27
TXN 170825C00089000 C 08/25/17 89.0 0.00 0.26
TXN 170825C00090000 C 08/25/17 90.0 0.00 0.31
TXN 170825C00091000 C 08/25/17 91.0 0.00 0.33
TXN 170825C00092000 C 08/25/17 92.0 0.00 0.29
TXN 170825C00093000 C 08/25/17 93.0 0.00 0.28
TXN 170825C00094000 C 08/25/17 94.0 0.00 0.29
TXN 170825C00095000 C 08/25/17 95.0 0.00 0.33
TXN 170825C00100000 C 08/25/17 100.0 0.00 0.26
TXN 170825C00105000 C 08/25/17 105.0 0.00 0.26
TXN 170825C00110000 C 08/25/17 110.0 0.00 0.32
TXN 170825C00115000 C 08/25/17 115.0 0.00 0.30
TXN 170825C00120000 C 08/25/17 120.0 0.00 0.31
TXN 170825P00048000 P 08/25/17 48.0 0.00 0.25
TXN 170825P00049000 P 08/25/17 49.0 0.00 0.30
TXN 170825P00050000 P 08/25/17 50.0 0.00 0.55
TXN 170825P00055000 P 08/25/17 55.0 0.00 0.32
TXN 170825P00060000 P 08/25/17 60.0 0.00 0.31
TXN 170825P00065000 P 08/25/17 65.0 0.00 0.04
TXN 170825P00070000 P 08/25/17 70.0 0.00 0.08
TXN 170825P00070500 P 08/25/17 70.5 0.00 0.04
TXN 170825P00071000 P 08/25/17 71.0 0.01 0.05
TXN 170825P00071500 P 08/25/17 71.5 0.01 0.09
TXN 170825P00072000 P 08/25/17 72.0 0.01 0.09
TXN 170825P00072500 P 08/25/17 72.5 0.01 0.23
TXN 170825P00073000 P 08/25/17 73.0 0.01 0.31
TXN 170825P00073500 P 08/25/17 73.5 0.02 0.30
TXN 170825P00074000 P 08/25/17 74.0 0.03 0.10
TXN 170825P00074500 P 08/25/17 74.5 0.04 0.19
TXN 170825P00075000 P 08/25/17 75.0 0.05 0.09
TXN 170825P00076000 P 08/25/17 76.0 0.07 0.18
TXN 170825P00077000 P 08/25/17 77.0 0.15 0.19
TXN 170825P00078000 P 08/25/17 78.0 0.27 0.31
TXN 170825P00079000 P 08/25/17 79.0 0.48 0.53
TXN 170825P00080000 P 08/25/17 80.0 0.83 0.89
TXN 170825P00081000 P 08/25/17 81.0 1.37 1.45
TXN 170825P00082000 P 08/25/17 82.0 2.11 2.22
TXN 170825P00083000 P 08/25/17 83.0 2.99 3.15
TXN 170825P00084000 P 08/25/17 84.0 3.85 4.15
TXN 170825P00085000 P 08/25/17 85.0 4.85 5.55
TXN 170825P00086000 P 08/25/17 86.0 5.80 6.40
TXN 170825P00087000 P 08/25/17 87.0 6.90 8.60
TXN 170825P00088000 P 08/25/17 88.0 6.45 10.05
TXN 170825P00089000 P 08/25/17 89.0 8.80 11.30
TXN 170825P00090000 P 08/25/17 90.0 9.65 12.25
TXN 170825P00091000 P 08/25/17 91.0 10.75 12.10
TXN 170825P00092000 P 08/25/17 92.0 11.70 13.25
TXN 170825P00093000 P 08/25/17 93.0 12.85 15.05
TXN 170825P00094000 P 08/25/17 94.0 13.85 16.00
TXN 170825P00095000 P 08/25/17 95.0 14.85 17.05
TXN 170825P00100000 P 08/25/17 100.0 18.85 22.10
TXN 170825P00105000 P 08/25/17 105.0 24.90 27.10
TXN 170825P00110000 P 08/25/17 110.0 29.80 32.00
TXN 170825P00115000 P 08/25/17 115.0 34.85 37.30
TXN 170825P00120000 P 08/25/17 120.0 39.80 42.00
TXN 170901C00065000 C 09/01/17 65.0 14.70 15.50
TXN 170901C00070000 C 09/01/17 70.0 8.60 10.70
TXN 170901C00074000 C 09/01/17 74.0 5.90 7.10
TXN 170901C00075000 C 09/01/17 75.0 5.00 5.70
TXN 170901C00076000 C 09/01/17 76.0 4.10 4.60
TXN 170901C00077000 C 09/01/17 77.0 3.25 3.60
TXN 170901C00078000 C 09/01/17 78.0 2.42 2.78
TXN 170901C00079000 C 09/01/17 79.0 1.80 1.89
TXN 170901C00080000 C 09/01/17 80.0 1.19 1.27
TXN 170901C00081000 C 09/01/17 81.0 0.70 0.77
TXN 170901C00082000 C 09/01/17 82.0 0.39 0.44
TXN 170901C00083000 C 09/01/17 83.0 0.19 0.24
TXN 170901C00084000 C 09/01/17 84.0 0.09 0.14
TXN 170901C00085000 C 09/01/17 85.0 0.04 0.07
TXN 170901C00086000 C 09/01/17 86.0 0.00 0.04
TXN 170901C00087000 C 09/01/17 87.0 0.00 0.05
TXN 170901C00088000 C 09/01/17 88.0 0.00 0.03
TXN 170901C00089000 C 09/01/17 89.0 0.00 0.03
TXN 170901C00090000 C 09/01/17 90.0 0.00 0.03
TXN 170901C00095000 C 09/01/17 95.0 0.00 0.03
TXN 170901P00065000 P 09/01/17 65.0 0.00 0.07
TXN 170901P00070000 P 09/01/17 70.0 0.00 0.22
TXN 170901P00074000 P 09/01/17 74.0 0.07 0.15
TXN 170901P00075000 P 09/01/17 75.0 0.14 0.21
TXN 170901P00076000 P 09/01/17 76.0 0.21 0.36
TXN 170901P00077000 P 09/01/17 77.0 0.32 0.44
TXN 170901P00078000 P 09/01/17 78.0 0.52 0.59
TXN 170901P00079000 P 09/01/17 79.0 0.78 0.86
TXN 170901P00080000 P 09/01/17 80.0 1.15 1.23
TXN 170901P00081000 P 09/01/17 81.0 1.66 1.74
TXN 170901P00082000 P 09/01/17 82.0 2.25 2.50
TXN 170901P00083000 P 09/01/17 83.0 3.05 3.45
TXN 170901P00084000 P 09/01/17 84.0 3.90 4.40
TXN 170901P00085000 P 09/01/17 85.0 4.60 6.70
TXN 170901P00086000 P 09/01/17 86.0 5.45 6.15
TXN 170901P00087000 P 09/01/17 87.0 6.30 7.15
TXN 170901P00088000 P 09/01/17 88.0 6.15 9.65
TXN 170901P00089000 P 09/01/17 89.0 8.50 10.45
TXN 170901P00090000 P 09/01/17 90.0 8.15 12.10
TXN 170901P00095000 P 09/01/17 95.0 14.45 16.80
TXN 170908C00070000 C 09/08/17 70.0 9.95 10.35
TXN 170908C00075000 C 09/08/17 75.0 4.95 5.40
TXN 170908C00076000 C 09/08/17 76.0 4.25 4.50
TXN 170908C00077000 C 09/08/17 77.0 3.40 3.65
TXN 170908C00078000 C 09/08/17 78.0 2.60 2.88
TXN 170908C00079000 C 09/08/17 79.0 1.89 2.18
TXN 170908C00080000 C 09/08/17 80.0 1.23 1.59
TXN 170908C00081000 C 09/08/17 81.0 0.76 1.07
TXN 170908C00082000 C 09/08/17 82.0 0.41 0.72
TXN 170908C00083000 C 09/08/17 83.0 0.20 0.43
TXN 170908C00084000 C 09/08/17 84.0 0.12 0.26
TXN 170908C00085000 C 09/08/17 85.0 0.06 0.15
TXN 170908C00086000 C 09/08/17 86.0 0.02 0.08
TXN 170908C00087000 C 09/08/17 87.0 0.00 0.05
TXN 170908C00088000 C 09/08/17 88.0 0.00 0.03
TXN 170908C00089000 C 09/08/17 89.0 0.00 0.03
TXN 170908C00090000 C 09/08/17 90.0 0.00 0.03
TXN 170908C00095000 C 09/08/17 95.0 0.00 0.03
TXN 170908P00070000 P 09/08/17 70.0 0.00 0.11
TXN 170908P00075000 P 09/08/17 75.0 0.08 0.29
TXN 170908P00076000 P 09/08/17 76.0 0.28 0.45
TXN 170908P00077000 P 09/08/17 77.0 0.43 0.58
TXN 170908P00078000 P 09/08/17 78.0 0.62 0.85
TXN 170908P00079000 P 09/08/17 79.0 0.90 1.07
TXN 170908P00080000 P 09/08/17 80.0 1.26 1.51
TXN 170908P00081000 P 09/08/17 81.0 1.74 2.03
TXN 170908P00082000 P 09/08/17 82.0 2.41 2.67
TXN 170908P00083000 P 09/08/17 83.0 3.20 3.45
TXN 170908P00084000 P 09/08/17 84.0 4.05 4.30
TXN 170908P00085000 P 09/08/17 85.0 4.80 5.40
TXN 170908P00086000 P 09/08/17 86.0 5.95 6.15
TXN 170908P00087000 P 09/08/17 87.0 6.90 7.20
TXN 170908P00088000 P 09/08/17 88.0 6.50 10.00
TXN 170908P00089000 P 09/08/17 89.0 7.45 11.00
TXN 170908P00090000 P 09/08/17 90.0 9.70 10.75
TXN 170908P00095000 P 09/08/17 95.0 14.80 16.10
TXN 170915C00050000 C 09/15/17 50.0 28.75 30.25
TXN 170915C00055000 C 09/15/17 55.0 23.55 27.05
TXN 170915C00060000 C 09/15/17 60.0 18.70 22.25
TXN 170915C00065000 C 09/15/17 65.0 14.65 15.40
TXN 170915C00070000 C 09/15/17 70.0 9.80 10.45
TXN 170915C00072500 C 09/15/17 72.5 7.45 8.00
TXN 170915C00075000 C 09/15/17 75.0 5.10 5.60
TXN 170915C00077500 C 09/15/17 77.5 3.05 3.55
TXN 170915C00080000 C 09/15/17 80.0 1.56 1.73
TXN 170915C00082500 C 09/15/17 82.5 0.57 0.79
TXN 170915C00085000 C 09/15/17 85.0 0.20 0.23
TXN 170915C00087500 C 09/15/17 87.5 0.07 0.08
TXN 170915C00090000 C 09/15/17 90.0 0.00 0.04
TXN 170915C00095000 C 09/15/17 95.0 0.00 0.03
TXN 170915C00100000 C 09/15/17 100.0 0.00 0.03
TXN 170915C00105000 C 09/15/17 105.0 0.00 0.03
TXN 170915C00110000 C 09/15/17 110.0 0.00 0.03
TXN 170915C00115000 C 09/15/17 115.0 0.00 0.03
TXN 170915C00120000 C 09/15/17 120.0 0.00 0.03
TXN 170915P00050000 P 09/15/17 50.0 0.00 0.03
TXN 170915P00055000 P 09/15/17 55.0 0.00 0.03
TXN 170915P00060000 P 09/15/17 60.0 0.00 0.04
TXN 170915P00065000 P 09/15/17 65.0 0.00 0.07
TXN 170915P00070000 P 09/15/17 70.0 0.10 0.15
TXN 170915P00072500 P 09/15/17 72.5 0.18 0.23
TXN 170915P00075000 P 09/15/17 75.0 0.22 0.42
TXN 170915P00077500 P 09/15/17 77.5 0.63 0.83
TXN 170915P00080000 P 09/15/17 80.0 1.41 1.63
TXN 170915P00082500 P 09/15/17 82.5 2.81 3.40
TXN 170915P00085000 P 09/15/17 85.0 4.90 5.30
TXN 170915P00087500 P 09/15/17 87.5 6.20 9.40
TXN 170915P00090000 P 09/15/17 90.0 9.50 10.60
TXN 170915P00095000 P 09/15/17 95.0 14.70 17.10
TXN 170915P00100000 P 09/15/17 100.0 18.55 22.30
TXN 170915P00105000 P 09/15/17 105.0 24.55 27.00
TXN 170915P00110000 P 09/15/17 110.0 29.50 32.10
TXN 170915P00115000 P 09/15/17 115.0 33.55 36.80
TXN 170915P00120000 P 09/15/17 120.0 39.55 40.95
TXN 170922C00065000 C 09/22/17 65.0 14.75 15.35
TXN 170922C00070000 C 09/22/17 70.0 10.05 10.70
TXN 170922C00075000 C 09/22/17 75.0 5.45 5.70
TXN 170922C00076000 C 09/22/17 76.0 4.60 4.85
TXN 170922C00077000 C 09/22/17 77.0 3.80 4.10
TXN 170922C00078000 C 09/22/17 78.0 3.05 3.25
TXN 170922C00079000 C 09/22/17 79.0 2.40 2.56
TXN 170922C00080000 C 09/22/17 80.0 1.81 2.15
TXN 170922C00081000 C 09/22/17 81.0 1.27 1.48
TXN 170922C00082000 C 09/22/17 82.0 0.85 1.07
TXN 170922C00083000 C 09/22/17 83.0 0.62 0.76
TXN 170922C00084000 C 09/22/17 84.0 0.38 0.52
TXN 170922C00085000 C 09/22/17 85.0 0.24 0.36
TXN 170922C00086000 C 09/22/17 86.0 0.14 0.24
TXN 170922C00087000 C 09/22/17 87.0 0.06 0.23
TXN 170922C00088000 C 09/22/17 88.0 0.04 0.19
TXN 170922C00089000 C 09/22/17 89.0 0.00 0.14
TXN 170922C00090000 C 09/22/17 90.0 0.00 0.07
TXN 170922P00065000 P 09/22/17 65.0 0.05 0.29
TXN 170922P00070000 P 09/22/17 70.0 0.07 0.25
TXN 170922P00075000 P 09/22/17 75.0 0.45 0.56
TXN 170922P00076000 P 09/22/17 76.0 0.60 0.72
TXN 170922P00077000 P 09/22/17 77.0 0.79 1.05
TXN 170922P00078000 P 09/22/17 78.0 1.02 1.16
TXN 170922P00079000 P 09/22/17 79.0 1.30 1.61
TXN 170922P00080000 P 09/22/17 80.0 1.70 1.93
TXN 170922P00081000 P 09/22/17 81.0 2.21 2.45
TXN 170922P00082000 P 09/22/17 82.0 2.80 3.15
TXN 170922P00083000 P 09/22/17 83.0 3.50 3.75
TXN 170922P00084000 P 09/22/17 84.0 4.25 4.55
TXN 170922P00085000 P 09/22/17 85.0 5.10 5.35
TXN 170922P00086000 P 09/22/17 86.0 5.45 6.35
TXN 170922P00087000 P 09/22/17 87.0 6.70 7.20
TXN 170922P00088000 P 09/22/17 88.0 7.85 8.15
TXN 170922P00089000 P 09/22/17 89.0 8.55 9.40
TXN 170922P00090000 P 09/22/17 90.0 9.45 10.60
TXN 170929C00065000 C 09/29/17 65.0 14.70 15.50
TXN 170929C00070000 C 09/29/17 70.0 9.90 10.90
TXN 170929C00075000 C 09/29/17 75.0 5.05 5.85
TXN 170929C00076000 C 09/29/17 76.0 4.75 5.05
TXN 170929C00077000 C 09/29/17 77.0 3.95 4.20
TXN 170929C00078000 C 09/29/17 78.0 3.25 3.55
TXN 170929C00079000 C 09/29/17 79.0 2.61 2.80
TXN 170929C00080000 C 09/29/17 80.0 2.01 2.28
TXN 170929C00081000 C 09/29/17 81.0 1.36 1.74
TXN 170929C00082000 C 09/29/17 82.0 0.99 1.33
TXN 170929C00083000 C 09/29/17 83.0 0.68 0.93
TXN 170929C00084000 C 09/29/17 84.0 0.52 0.67
TXN 170929C00085000 C 09/29/17 85.0 0.22 0.46
TXN 170929C00086000 C 09/29/17 86.0 0.22 0.32
TXN 170929C00087000 C 09/29/17 87.0 0.00 0.28
TXN 170929C00088000 C 09/29/17 88.0 0.07 0.22
TXN 170929C00089000 C 09/29/17 89.0 0.00 0.17
TXN 170929C00090000 C 09/29/17 90.0 0.00 0.09
TXN 170929P00065000 P 09/29/17 65.0 0.08 0.33
TXN 170929P00070000 P 09/29/17 70.0 0.19 0.28
TXN 170929P00075000 P 09/29/17 75.0 0.55 0.69
TXN 170929P00076000 P 09/29/17 76.0 0.70 0.87
TXN 170929P00077000 P 09/29/17 77.0 0.93 1.06
TXN 170929P00078000 P 09/29/17 78.0 1.17 1.47
TXN 170929P00079000 P 09/29/17 79.0 1.48 1.80
TXN 170929P00080000 P 09/29/17 80.0 1.86 2.22
TXN 170929P00081000 P 09/29/17 81.0 2.37 2.66
TXN 170929P00082000 P 09/29/17 82.0 2.96 3.30
TXN 170929P00083000 P 09/29/17 83.0 3.60 3.85
TXN 170929P00084000 P 09/29/17 84.0 4.20 4.70
TXN 170929P00085000 P 09/29/17 85.0 4.75 5.65
TXN 170929P00086000 P 09/29/17 86.0 5.90 6.45
TXN 170929P00087000 P 09/29/17 87.0 6.60 7.40
TXN 170929P00088000 P 09/29/17 88.0 7.70 8.95
TXN 170929P00089000 P 09/29/17 89.0 8.65 10.15
TXN 170929P00090000 P 09/29/17 90.0 9.55 10.30
TXN 171020C00050000 C 10/20/17 50.0 29.65 30.35
TXN 171020C00055000 C 10/20/17 55.0 24.65 25.90
TXN 171020C00060000 C 10/20/17 60.0 19.25 20.70
TXN 171020C00065000 C 10/20/17 65.0 15.15 15.75
TXN 171020C00067500 C 10/20/17 67.5 12.60 13.30
TXN 171020C00070000 C 10/20/17 70.0 10.40 10.80
TXN 171020C00072500 C 10/20/17 72.5 8.05 8.40
TXN 171020C00075000 C 10/20/17 75.0 6.05 6.25
TXN 171020C00077500 C 10/20/17 77.5 4.15 4.35
TXN 171020C00080000 C 10/20/17 80.0 2.44 2.75
TXN 171020C00082500 C 10/20/17 82.5 1.46 1.57
TXN 171020C00085000 C 10/20/17 85.0 0.70 0.80
TXN 171020C00087500 C 10/20/17 87.5 0.30 0.38
TXN 171020C00090000 C 10/20/17 90.0 0.11 0.18
TXN 171020C00092500 C 10/20/17 92.5 0.00 0.14
TXN 171020C00095000 C 10/20/17 95.0 0.00 0.05
TXN 171020C00100000 C 10/20/17 100.0 0.00 0.03
TXN 171020P00050000 P 10/20/17 50.0 0.00 0.04
TXN 171020P00055000 P 10/20/17 55.0 0.03 0.07
TXN 171020P00060000 P 10/20/17 60.0 0.08 0.14
TXN 171020P00065000 P 10/20/17 65.0 0.17 0.23
TXN 171020P00067500 P 10/20/17 67.5 0.25 0.33
TXN 171020P00070000 P 10/20/17 70.0 0.37 0.56
TXN 171020P00072500 P 10/20/17 72.5 0.57 0.68
TXN 171020P00075000 P 10/20/17 75.0 0.93 1.07
TXN 171020P00077500 P 10/20/17 77.5 1.56 1.71
TXN 171020P00080000 P 10/20/17 80.0 2.48 2.63
TXN 171020P00082500 P 10/20/17 82.5 3.80 3.95
TXN 171020P00085000 P 10/20/17 85.0 5.55 5.70
TXN 171020P00087500 P 10/20/17 87.5 7.60 7.85
TXN 171020P00090000 P 10/20/17 90.0 9.85 10.25
TXN 171020P00092500 P 10/20/17 92.5 12.40 13.15
TXN 171020P00095000 P 10/20/17 95.0 14.30 16.15
TXN 171020P00100000 P 10/20/17 100.0 19.85 20.35
TXN 180119C00025000 C 01/19/18 25.0 53.00 57.35
TXN 180119C00028000 C 01/19/18 28.0 50.10 54.30
TXN 180119C00030000 C 01/19/18 30.0 48.15 52.30
TXN 180119C00033000 C 01/19/18 33.0 45.15 49.35
TXN 180119C00035000 C 01/19/18 35.0 43.10 47.20
TXN 180119C00038000 C 01/19/18 38.0 40.30 44.20
TXN 180119C00040000 C 01/19/18 40.0 38.35 42.45
TXN 180119C00043000 C 01/19/18 43.0 35.15 39.10
TXN 180119C00045000 C 01/19/18 45.0 33.25 37.30
TXN 180119C00047000 C 01/19/18 47.0 31.85 35.60
TXN 180119C00050000 C 01/19/18 50.0 29.60 30.90
TXN 180119C00052500 C 01/19/18 52.5 27.05 28.50
TXN 180119C00055000 C 01/19/18 55.0 24.75 26.05
TXN 180119C00057500 C 01/19/18 57.5 20.95 24.75
TXN 180119C00060000 C 01/19/18 60.0 19.85 21.30
TXN 180119C00062500 C 01/19/18 62.5 17.50 18.90
TXN 180119C00065000 C 01/19/18 65.0 15.10 16.10
TXN 180119C00067500 C 01/19/18 67.5 13.40 13.75
TXN 180119C00070000 C 01/19/18 70.0 11.25 11.50
TXN 180119C00072500 C 01/19/18 72.5 9.20 9.50
TXN 180119C00075000 C 01/19/18 75.0 7.40 7.60
TXN 180119C00077500 C 01/19/18 77.5 5.70 5.95
TXN 180119C00080000 C 01/19/18 80.0 4.30 4.50
TXN 180119C00082500 C 01/19/18 82.5 3.20 3.30
TXN 180119C00085000 C 01/19/18 85.0 1.92 2.63
TXN 180119C00087500 C 01/19/18 87.5 1.48 1.86
TXN 180119C00090000 C 01/19/18 90.0 0.91 1.29
TXN 180119C00092500 C 01/19/18 92.5 0.60 0.71
TXN 180119C00095000 C 01/19/18 95.0 0.36 0.59
TXN 180119C00100000 C 01/19/18 100.0 0.11 0.23
TXN 180119C00105000 C 01/19/18 105.0 0.00 0.10
TXN 180119C00110000 C 01/19/18 110.0 0.01 0.06
TXN 180119C00115000 C 01/19/18 115.0 0.00 0.09
TXN 180119P00025000 P 01/19/18 25.0 0.00 0.08
TXN 180119P00028000 P 01/19/18 28.0 0.00 0.14
TXN 180119P00030000 P 01/19/18 30.0 0.00 0.09
TXN 180119P00033000 P 01/19/18 33.0 0.00 0.15
TXN 180119P00035000 P 01/19/18 35.0 0.03 0.17
TXN 180119P00038000 P 01/19/18 38.0 0.05 0.18
TXN 180119P00040000 P 01/19/18 40.0 0.07 0.21
TXN 180119P00043000 P 01/19/18 43.0 0.08 0.15
TXN 180119P00045000 P 01/19/18 45.0 0.10 0.17
TXN 180119P00047000 P 01/19/18 47.0 0.13 0.21
TXN 180119P00050000 P 01/19/18 50.0 0.18 0.26
TXN 180119P00052500 P 01/19/18 52.5 0.20 0.32
TXN 180119P00055000 P 01/19/18 55.0 0.22 0.40
TXN 180119P00057500 P 01/19/18 57.5 0.43 0.49
TXN 180119P00060000 P 01/19/18 60.0 0.54 0.61
TXN 180119P00062500 P 01/19/18 62.5 0.68 0.72
TXN 180119P00065000 P 01/19/18 65.0 0.87 1.00
TXN 180119P00067500 P 01/19/18 67.5 1.13 1.18
TXN 180119P00070000 P 01/19/18 70.0 1.49 1.59
TXN 180119P00072500 P 01/19/18 72.5 1.97 2.05
TXN 180119P00075000 P 01/19/18 75.0 2.34 2.72
TXN 180119P00077500 P 01/19/18 77.5 3.45 3.55
TXN 180119P00080000 P 01/19/18 80.0 4.40 4.90
TXN 180119P00082500 P 01/19/18 82.5 5.45 5.95
TXN 180119P00085000 P 01/19/18 85.0 7.00 7.50
TXN 180119P00087500 P 01/19/18 87.5 8.75 9.30
TXN 180119P00090000 P 01/19/18 90.0 11.00 11.30
TXN 180119P00092500 P 01/19/18 92.5 13.10 14.40
TXN 180119P00095000 P 01/19/18 95.0 14.95 16.30
TXN 180119P00100000 P 01/19/18 100.0 19.70 21.00
TXN 180119P00105000 P 01/19/18 105.0 24.85 26.05
TXN 180119P00110000 P 01/19/18 110.0 28.35 31.60
TXN 180119P00115000 P 01/19/18 115.0 33.20 36.75
TXN 190118C00035000 C 01/18/19 35.0 43.00 47.95
TXN 190118C00040000 C 01/18/19 40.0 38.00 42.95
TXN 190118C00045000 C 01/18/19 45.0 33.00 38.00
TXN 190118C00050000 C 01/18/19 50.0 28.00 33.00
TXN 190118C00055000 C 01/18/19 55.0 23.55 28.15
TXN 190118C00060000 C 01/18/19 60.0 21.05 22.80
TXN 190118C00062500 C 01/18/19 62.5 19.20 20.05
TXN 190118C00065000 C 01/18/19 65.0 16.55 18.35
TXN 190118C00067500 C 01/18/19 67.5 14.55 16.35
TXN 190118C00070000 C 01/18/19 70.0 13.00 14.60
TXN 190118C00072500 C 01/18/19 72.5 12.00 12.40
TXN 190118C00075000 C 01/18/19 75.0 10.45 10.90
TXN 190118C00077500 C 01/18/19 77.5 9.10 9.45
TXN 190118C00080000 C 01/18/19 80.0 7.85 8.20
TXN 190118C00082500 C 01/18/19 82.5 6.70 7.05
TXN 190118C00085000 C 01/18/19 85.0 4.90 6.00
TXN 190118C00087500 C 01/18/19 87.5 4.05 5.10
TXN 190118C00090000 C 01/18/19 90.0 4.00 4.30
TXN 190118C00092500 C 01/18/19 92.5 2.51 3.65
TXN 190118C00095000 C 01/18/19 95.0 2.80 3.05
TXN 190118C00100000 C 01/18/19 100.0 1.41 2.09
TXN 190118C00105000 C 01/18/19 105.0 0.83 1.43
TXN 190118C00110000 C 01/18/19 110.0 0.79 0.99
TXN 190118C00115000 C 01/18/19 115.0 0.20 0.70
TXN 190118C00120000 C 01/18/19 120.0 0.09 0.49
TXN 190118C00125000 C 01/18/19 125.0 0.15 0.33
TXN 190118P00035000 P 01/18/19 35.0 0.30 0.46
TXN 190118P00040000 P 01/18/19 40.0 0.46 0.67
TXN 190118P00045000 P 01/18/19 45.0 0.70 0.95
TXN 190118P00050000 P 01/18/19 50.0 1.05 1.59
TXN 190118P00055000 P 01/18/19 55.0 1.57 2.16
TXN 190118P00060000 P 01/18/19 60.0 2.32 2.51
TXN 190118P00062500 P 01/18/19 62.5 2.80 2.98
TXN 190118P00065000 P 01/18/19 65.0 3.35 4.05
TXN 190118P00067500 P 01/18/19 67.5 3.40 4.75
TXN 190118P00070000 P 01/18/19 70.0 4.10 5.55
TXN 190118P00072500 P 01/18/19 72.5 5.55 6.40
TXN 190118P00075000 P 01/18/19 75.0 6.50 7.45
TXN 190118P00077500 P 01/18/19 77.5 6.90 7.90
TXN 190118P00080000 P 01/18/19 80.0 8.80 9.10
TXN 190118P00082500 P 01/18/19 82.5 10.10 10.45
TXN 190118P00085000 P 01/18/19 85.0 10.75 12.05
TXN 190118P00087500 P 01/18/19 87.5 12.30 14.20
TXN 190118P00090000 P 01/18/19 90.0 14.05 15.30
TXN 190118P00092500 P 01/18/19 92.5 15.55 17.00
TXN 190118P00095000 P 01/18/19 95.0 17.45 18.95
TXN 190118P00100000 P 01/18/19 100.0 21.85 23.20
TXN 190118P00105000 P 01/18/19 105.0 26.45 28.10
TXN 190118P00110000 P 01/18/19 110.0 29.00 33.50
TXN 190118P00115000 P 01/18/19 115.0 33.50 37.95
TXN 190118P00120000 P 01/18/19 120.0 38.05 43.00
TXN 190118P00125000 P 01/18/19 125.0 43.00 47.95

OPRA data is delayed 15 minutes.