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 Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 170630C00049000 C 06/30/17 49.0 27.05 28.85
TXN 170630C00050000 C 06/30/17 50.0 25.50 29.45
TXN 170630C00055000 C 06/30/17 55.0 20.60 24.45
TXN 170630C00060000 C 06/30/17 60.0 15.90 19.10
TXN 170630C00065000 C 06/30/17 65.0 11.35 14.30
TXN 170630C00067000 C 06/30/17 67.0 9.75 12.40
TXN 170630C00067500 C 06/30/17 67.5 8.50 11.25
TXN 170630C00068000 C 06/30/17 68.0 8.40 10.20
TXN 170630C00068500 C 06/30/17 68.5 7.85 9.80
TXN 170630C00069000 C 06/30/17 69.0 7.75 10.35
TXN 170630C00069500 C 06/30/17 69.5 6.95 9.15
TXN 170630C00070000 C 06/30/17 70.0 6.05 7.65
TXN 170630C00070500 C 06/30/17 70.5 6.30 7.30
TXN 170630C00071000 C 06/30/17 71.0 5.90 8.05
TXN 170630C00071500 C 06/30/17 71.5 5.40 6.25
TXN 170630C00072000 C 06/30/17 72.0 4.90 5.70
TXN 170630C00072500 C 06/30/17 72.5 4.40 5.30
TXN 170630C00073000 C 06/30/17 73.0 3.45 4.85
TXN 170630C00073500 C 06/30/17 73.5 3.45 4.25
TXN 170630C00074000 C 06/30/17 74.0 3.00 3.70
TXN 170630C00074500 C 06/30/17 74.5 2.19 2.80
TXN 170630C00075000 C 06/30/17 75.0 1.70 2.36
TXN 170630C00075500 C 06/30/17 75.5 1.52 1.81
TXN 170630C00076000 C 06/30/17 76.0 1.27 1.42
TXN 170630C00076500 C 06/30/17 76.5 0.94 1.05
TXN 170630C00077000 C 06/30/17 77.0 0.65 0.77
TXN 170630C00077500 C 06/30/17 77.5 0.44 0.52
TXN 170630C00078000 C 06/30/17 78.0 0.27 0.33
TXN 170630C00078500 C 06/30/17 78.5 0.16 0.21
TXN 170630C00079000 C 06/30/17 79.0 0.09 0.12
TXN 170630C00079500 C 06/30/17 79.5 0.04 0.08
TXN 170630C00080000 C 06/30/17 80.0 0.02 0.04
TXN 170630C00080500 C 06/30/17 80.5 0.00 0.03
TXN 170630C00081000 C 06/30/17 81.0 0.00 0.02
TXN 170630C00081500 C 06/30/17 81.5 0.00 0.04
TXN 170630C00082000 C 06/30/17 82.0 0.00 0.03
TXN 170630C00082500 C 06/30/17 82.5 0.00 0.02
TXN 170630C00083000 C 06/30/17 83.0 0.00 0.03
TXN 170630C00083500 C 06/30/17 83.5 0.00 0.05
TXN 170630C00084000 C 06/30/17 84.0 0.00 0.02
TXN 170630C00084500 C 06/30/17 84.5 0.00 0.30
TXN 170630C00085000 C 06/30/17 85.0 0.00 0.06
TXN 170630C00086000 C 06/30/17 86.0 0.00 0.27
TXN 170630C00087000 C 06/30/17 87.0 0.00 0.26
TXN 170630C00088000 C 06/30/17 88.0 0.00 0.26
TXN 170630C00089000 C 06/30/17 89.0 0.00 0.25
TXN 170630C00090000 C 06/30/17 90.0 0.00 0.25
TXN 170630C00091000 C 06/30/17 91.0 0.00 0.28
TXN 170630C00092000 C 06/30/17 92.0 0.00 0.26
TXN 170630C00093000 C 06/30/17 93.0 0.00 0.31
TXN 170630C00094000 C 06/30/17 94.0 0.00 0.27
TXN 170630C00095000 C 06/30/17 95.0 0.00 0.27
TXN 170630C00100000 C 06/30/17 100.0 0.00 0.27
TXN 170630C00105000 C 06/30/17 105.0 0.00 0.31
TXN 170630C00110000 C 06/30/17 110.0 0.00 0.31
TXN 170630P00049000 P 06/30/17 49.0 0.00 0.29
TXN 170630P00050000 P 06/30/17 50.0 0.00 0.29
TXN 170630P00055000 P 06/30/17 55.0 0.00 0.01
TXN 170630P00060000 P 06/30/17 60.0 0.00 0.01
TXN 170630P00065000 P 06/30/17 65.0 0.00 0.01
TXN 170630P00067000 P 06/30/17 67.0 0.00 0.02
TXN 170630P00067500 P 06/30/17 67.5 0.00 0.23
TXN 170630P00068000 P 06/30/17 68.0 0.00 0.19
TXN 170630P00068500 P 06/30/17 68.5 0.00 0.03
TXN 170630P00069000 P 06/30/17 69.0 0.00 0.25
TXN 170630P00069500 P 06/30/17 69.5 0.00 0.20
TXN 170630P00070000 P 06/30/17 70.0 0.00 0.24
TXN 170630P00070500 P 06/30/17 70.5 0.00 0.20
TXN 170630P00071000 P 06/30/17 71.0 0.00 0.16
TXN 170630P00071500 P 06/30/17 71.5 0.01 0.11
TXN 170630P00072000 P 06/30/17 72.0 0.01 0.14
TXN 170630P00072500 P 06/30/17 72.5 0.01 0.09
TXN 170630P00073000 P 06/30/17 73.0 0.03 0.06
TXN 170630P00073500 P 06/30/17 73.5 0.03 0.07
TXN 170630P00074000 P 06/30/17 74.0 0.06 0.09
TXN 170630P00074500 P 06/30/17 74.5 0.09 0.13
TXN 170630P00075000 P 06/30/17 75.0 0.13 0.19
TXN 170630P00075500 P 06/30/17 75.5 0.21 0.27
TXN 170630P00076000 P 06/30/17 76.0 0.31 0.38
TXN 170630P00076500 P 06/30/17 76.5 0.45 0.55
TXN 170630P00077000 P 06/30/17 77.0 0.65 0.77
TXN 170630P00077500 P 06/30/17 77.5 0.89 1.05
TXN 170630P00078000 P 06/30/17 78.0 1.23 1.38
TXN 170630P00078500 P 06/30/17 78.5 1.62 1.75
TXN 170630P00079000 P 06/30/17 79.0 2.07 2.19
TXN 170630P00079500 P 06/30/17 79.5 2.45 2.64
TXN 170630P00080000 P 06/30/17 80.0 2.96 3.15
TXN 170630P00080500 P 06/30/17 80.5 3.00 3.65
TXN 170630P00081000 P 06/30/17 81.0 3.55 4.15
TXN 170630P00081500 P 06/30/17 81.5 4.10 4.70
TXN 170630P00082000 P 06/30/17 82.0 4.50 5.20
TXN 170630P00082500 P 06/30/17 82.5 5.00 5.70
TXN 170630P00083000 P 06/30/17 83.0 5.35 6.25
TXN 170630P00083500 P 06/30/17 83.5 5.80 6.65
TXN 170630P00084000 P 06/30/17 84.0 6.25 8.30
TXN 170630P00084500 P 06/30/17 84.5 5.75 8.95
TXN 170630P00085000 P 06/30/17 85.0 7.30 8.30
TXN 170630P00086000 P 06/30/17 86.0 8.50 9.45
TXN 170630P00087000 P 06/30/17 87.0 9.65 10.45
TXN 170630P00088000 P 06/30/17 88.0 10.70 12.70
TXN 170630P00089000 P 06/30/17 89.0 10.85 13.45
TXN 170630P00090000 P 06/30/17 90.0 12.50 14.50
TXN 170630P00091000 P 06/30/17 91.0 13.60 15.50
TXN 170630P00092000 P 06/30/17 92.0 14.75 16.75
TXN 170630P00093000 P 06/30/17 93.0 14.00 17.50
TXN 170630P00094000 P 06/30/17 94.0 15.20 18.50
TXN 170630P00095000 P 06/30/17 95.0 17.30 19.50
TXN 170630P00100000 P 06/30/17 100.0 22.40 24.50
TXN 170630P00105000 P 06/30/17 105.0 26.20 29.50
TXN 170630P00110000 P 06/30/17 110.0 32.50 34.45
TXN 170707C00060000 C 07/07/17 60.0 16.60 18.15
TXN 170707C00065000 C 07/07/17 65.0 11.75 13.00
TXN 170707C00069000 C 07/07/17 69.0 7.45 10.15
TXN 170707C00069500 C 07/07/17 69.5 6.60 9.70
TXN 170707C00070000 C 07/07/17 70.0 6.80 9.25
TXN 170707C00070500 C 07/07/17 70.5 6.30 8.65
TXN 170707C00071000 C 07/07/17 71.0 5.85 8.15
TXN 170707C00071500 C 07/07/17 71.5 5.30 7.75
TXN 170707C00072000 C 07/07/17 72.0 5.00 7.40
TXN 170707C00072500 C 07/07/17 72.5 4.30 7.00
TXN 170707C00073000 C 07/07/17 73.0 3.95 6.20
TXN 170707C00073500 C 07/07/17 73.5 3.50 5.70
TXN 170707C00074000 C 07/07/17 74.0 3.15 4.00
TXN 170707C00074500 C 07/07/17 74.5 2.68 3.05
TXN 170707C00075000 C 07/07/17 75.0 2.19 2.53
TXN 170707C00075500 C 07/07/17 75.5 1.93 2.36
TXN 170707C00076000 C 07/07/17 76.0 1.53 1.76
TXN 170707C00076500 C 07/07/17 76.5 1.20 1.44
TXN 170707C00077000 C 07/07/17 77.0 0.90 1.15
TXN 170707C00077500 C 07/07/17 77.5 0.70 0.88
TXN 170707C00078000 C 07/07/17 78.0 0.55 0.68
TXN 170707C00078500 C 07/07/17 78.5 0.40 0.56
TXN 170707C00079000 C 07/07/17 79.0 0.28 0.37
TXN 170707C00079500 C 07/07/17 79.5 0.19 0.26
TXN 170707C00080000 C 07/07/17 80.0 0.13 0.19
TXN 170707C00080500 C 07/07/17 80.5 0.08 0.13
TXN 170707C00081000 C 07/07/17 81.0 0.05 0.09
TXN 170707C00081500 C 07/07/17 81.5 0.03 0.06
TXN 170707C00082000 C 07/07/17 82.0 0.01 0.04
TXN 170707C00083000 C 07/07/17 83.0 0.00 0.03
TXN 170707C00084000 C 07/07/17 84.0 0.00 0.03
TXN 170707C00085000 C 07/07/17 85.0 0.00 0.03
TXN 170707C00086000 C 07/07/17 86.0 0.00 0.03
TXN 170707C00087000 C 07/07/17 87.0 0.00 0.03
TXN 170707C00088000 C 07/07/17 88.0 0.00 0.03
TXN 170707C00089000 C 07/07/17 89.0 0.00 0.02
TXN 170707C00090000 C 07/07/17 90.0 0.00 0.02
TXN 170707C00091000 C 07/07/17 91.0 0.00 0.02
TXN 170707C00092000 C 07/07/17 92.0 0.00 0.03
TXN 170707C00095000 C 07/07/17 95.0 0.00 0.02
TXN 170707P00060000 P 07/07/17 60.0 0.00 0.01
TXN 170707P00065000 P 07/07/17 65.0 0.00 0.05
TXN 170707P00069000 P 07/07/17 69.0 0.00 0.08
TXN 170707P00069500 P 07/07/17 69.5 0.00 0.06
TXN 170707P00070000 P 07/07/17 70.0 0.02 0.08
TXN 170707P00070500 P 07/07/17 70.5 0.02 0.07
TXN 170707P00071000 P 07/07/17 71.0 0.03 0.10
TXN 170707P00071500 P 07/07/17 71.5 0.05 0.11
TXN 170707P00072000 P 07/07/17 72.0 0.06 0.11
TXN 170707P00072500 P 07/07/17 72.5 0.09 0.13
TXN 170707P00073000 P 07/07/17 73.0 0.12 0.16
TXN 170707P00073500 P 07/07/17 73.5 0.15 0.20
TXN 170707P00074000 P 07/07/17 74.0 0.20 0.26
TXN 170707P00074500 P 07/07/17 74.5 0.28 0.33
TXN 170707P00075000 P 07/07/17 75.0 0.36 0.43
TXN 170707P00075500 P 07/07/17 75.5 0.47 0.55
TXN 170707P00076000 P 07/07/17 76.0 0.60 0.70
TXN 170707P00076500 P 07/07/17 76.5 0.78 0.88
TXN 170707P00077000 P 07/07/17 77.0 0.99 1.10
TXN 170707P00077500 P 07/07/17 77.5 1.21 1.36
TXN 170707P00078000 P 07/07/17 78.0 1.53 1.76
TXN 170707P00078500 P 07/07/17 78.5 1.86 2.05
TXN 170707P00079000 P 07/07/17 79.0 2.23 2.46
TXN 170707P00079500 P 07/07/17 79.5 2.24 2.83
TXN 170707P00080000 P 07/07/17 80.0 3.05 3.25
TXN 170707P00080500 P 07/07/17 80.5 3.30 3.75
TXN 170707P00081000 P 07/07/17 81.0 3.45 5.55
TXN 170707P00081500 P 07/07/17 81.5 4.10 4.70
TXN 170707P00082000 P 07/07/17 82.0 4.45 5.15
TXN 170707P00083000 P 07/07/17 83.0 5.10 7.85
TXN 170707P00084000 P 07/07/17 84.0 5.40 8.85
TXN 170707P00085000 P 07/07/17 85.0 7.40 8.30
TXN 170707P00086000 P 07/07/17 86.0 7.25 10.80
TXN 170707P00087000 P 07/07/17 87.0 7.95 11.85
TXN 170707P00088000 P 07/07/17 88.0 9.25 12.50
TXN 170707P00089000 P 07/07/17 89.0 10.30 13.50
TXN 170707P00090000 P 07/07/17 90.0 11.05 14.85
TXN 170707P00091000 P 07/07/17 91.0 12.10 15.50
TXN 170707P00092000 P 07/07/17 92.0 13.00 16.90
TXN 170707P00095000 P 07/07/17 95.0 17.20 18.40
TXN 170714C00070000 C 07/14/17 70.0 6.85 8.45
TXN 170714C00073000 C 07/14/17 73.0 4.20 4.75
TXN 170714C00074000 C 07/14/17 74.0 3.35 3.55
TXN 170714C00075000 C 07/14/17 75.0 2.59 2.92
TXN 170714C00076000 C 07/14/17 76.0 1.84 2.07
TXN 170714C00077000 C 07/14/17 77.0 1.32 1.49
TXN 170714C00078000 C 07/14/17 78.0 0.80 1.00
TXN 170714C00079000 C 07/14/17 79.0 0.53 0.66
TXN 170714C00080000 C 07/14/17 80.0 0.31 0.42
TXN 170714C00081000 C 07/14/17 81.0 0.15 0.25
TXN 170714C00082000 C 07/14/17 82.0 0.09 0.15
TXN 170714C00083000 C 07/14/17 83.0 0.04 0.09
TXN 170714C00084000 C 07/14/17 84.0 0.01 0.06
TXN 170714C00085000 C 07/14/17 85.0 0.00 0.04
TXN 170714C00086000 C 07/14/17 86.0 0.00 0.03
TXN 170714C00087000 C 07/14/17 87.0 0.00 0.03
TXN 170714C00088000 C 07/14/17 88.0 0.00 0.03
TXN 170714C00089000 C 07/14/17 89.0 0.00 0.03
TXN 170714C00090000 C 07/14/17 90.0 0.00 0.03
TXN 170714C00095000 C 07/14/17 95.0 0.00 0.02
TXN 170714P00070000 P 07/14/17 70.0 0.05 0.14
TXN 170714P00073000 P 07/14/17 73.0 0.26 0.32
TXN 170714P00074000 P 07/14/17 74.0 0.40 0.48
TXN 170714P00075000 P 07/14/17 75.0 0.60 0.70
TXN 170714P00076000 P 07/14/17 76.0 0.89 1.00
TXN 170714P00077000 P 07/14/17 77.0 1.30 1.43
TXN 170714P00078000 P 07/14/17 78.0 1.82 2.08
TXN 170714P00079000 P 07/14/17 79.0 2.46 2.65
TXN 170714P00080000 P 07/14/17 80.0 3.25 3.40
TXN 170714P00081000 P 07/14/17 81.0 4.05 4.30
TXN 170714P00082000 P 07/14/17 82.0 4.80 5.25
TXN 170714P00083000 P 07/14/17 83.0 5.95 6.30
TXN 170714P00084000 P 07/14/17 84.0 6.70 8.00
TXN 170714P00085000 P 07/14/17 85.0 7.40 9.75
TXN 170714P00086000 P 07/14/17 86.0 7.00 10.75
TXN 170714P00087000 P 07/14/17 87.0 8.30 11.50
TXN 170714P00088000 P 07/14/17 88.0 9.15 12.50
TXN 170714P00089000 P 07/14/17 89.0 9.70 13.50
TXN 170714P00090000 P 07/14/17 90.0 11.20 14.50
TXN 170714P00095000 P 07/14/17 95.0 17.55 19.20
TXN 170721C00045000 C 07/21/17 45.0 31.65 32.60
TXN 170721C00050000 C 07/21/17 50.0 25.60 27.50
TXN 170721C00055000 C 07/21/17 55.0 21.80 22.70
TXN 170721C00060000 C 07/21/17 60.0 16.90 17.55
TXN 170721C00062500 C 07/21/17 62.5 14.40 15.20
TXN 170721C00065000 C 07/21/17 65.0 11.95 12.50
TXN 170721C00067500 C 07/21/17 67.5 9.50 9.90
TXN 170721C00069000 C 07/21/17 69.0 7.95 8.50
TXN 170721C00070000 C 07/21/17 70.0 7.05 7.65
TXN 170721C00070500 C 07/21/17 70.5 6.50 7.20
TXN 170721C00071000 C 07/21/17 71.0 6.20 7.05
TXN 170721C00071500 C 07/21/17 71.5 5.75 6.30
TXN 170721C00072000 C 07/21/17 72.0 5.25 5.55
TXN 170721C00072500 C 07/21/17 72.5 4.85 5.10
TXN 170721C00073000 C 07/21/17 73.0 4.40 4.60
TXN 170721C00073500 C 07/21/17 73.5 3.85 4.15
TXN 170721C00074000 C 07/21/17 74.0 3.60 3.75
TXN 170721C00074500 C 07/21/17 74.5 3.20 3.40
TXN 170721C00075000 C 07/21/17 75.0 2.69 3.05
TXN 170721C00075500 C 07/21/17 75.5 2.52 2.83
TXN 170721C00076000 C 07/21/17 76.0 2.20 2.33
TXN 170721C00076500 C 07/21/17 76.5 1.91 2.02
TXN 170721C00077000 C 07/21/17 77.0 1.57 1.78
TXN 170721C00077500 C 07/21/17 77.5 1.24 1.45
TXN 170721C00078000 C 07/21/17 78.0 1.16 1.27
TXN 170721C00078500 C 07/21/17 78.5 0.96 1.05
TXN 170721C00079000 C 07/21/17 79.0 0.79 0.87
TXN 170721C00079500 C 07/21/17 79.5 0.65 0.73
TXN 170721C00080000 C 07/21/17 80.0 0.52 0.60
TXN 170721C00080500 C 07/21/17 80.5 0.42 0.48
TXN 170721C00081000 C 07/21/17 81.0 0.33 0.39
TXN 170721C00081500 C 07/21/17 81.5 0.26 0.31
TXN 170721C00082000 C 07/21/17 82.0 0.20 0.25
TXN 170721C00082500 C 07/21/17 82.5 0.16 0.20
TXN 170721C00083000 C 07/21/17 83.0 0.12 0.16
TXN 170721C00084000 C 07/21/17 84.0 0.07 0.10
TXN 170721C00085000 C 07/21/17 85.0 0.04 0.06
TXN 170721C00086000 C 07/21/17 86.0 0.01 0.04
TXN 170721C00087000 C 07/21/17 87.0 0.00 0.04
TXN 170721C00087500 C 07/21/17 87.5 0.00 0.03
TXN 170721C00088000 C 07/21/17 88.0 0.00 0.03
TXN 170721C00089000 C 07/21/17 89.0 0.00 0.03
TXN 170721C00090000 C 07/21/17 90.0 0.00 0.03
TXN 170721C00091000 C 07/21/17 91.0 0.00 0.03
TXN 170721C00092500 C 07/21/17 92.5 0.00 0.03
TXN 170721C00095000 C 07/21/17 95.0 0.00 0.02
TXN 170721P00045000 P 07/21/17 45.0 0.00 0.02
TXN 170721P00050000 P 07/21/17 50.0 0.00 0.03
TXN 170721P00055000 P 07/21/17 55.0 0.00 0.04
TXN 170721P00060000 P 07/21/17 60.0 0.00 0.04
TXN 170721P00062500 P 07/21/17 62.5 0.01 0.05
TXN 170721P00065000 P 07/21/17 65.0 0.03 0.07
TXN 170721P00067500 P 07/21/17 67.5 0.07 0.12
TXN 170721P00069000 P 07/21/17 69.0 0.12 0.15
TXN 170721P00070000 P 07/21/17 70.0 0.16 0.20
TXN 170721P00070500 P 07/21/17 70.5 0.19 0.23
TXN 170721P00071000 P 07/21/17 71.0 0.23 0.26
TXN 170721P00071500 P 07/21/17 71.5 0.26 0.31
TXN 170721P00072000 P 07/21/17 72.0 0.31 0.36
TXN 170721P00072500 P 07/21/17 72.5 0.37 0.42
TXN 170721P00073000 P 07/21/17 73.0 0.43 0.49
TXN 170721P00073500 P 07/21/17 73.5 0.51 0.57
TXN 170721P00074000 P 07/21/17 74.0 0.60 0.68
TXN 170721P00074500 P 07/21/17 74.5 0.72 0.79
TXN 170721P00075000 P 07/21/17 75.0 0.84 0.93
TXN 170721P00075500 P 07/21/17 75.5 0.99 1.08
TXN 170721P00076000 P 07/21/17 76.0 1.15 1.26
TXN 170721P00076500 P 07/21/17 76.5 1.35 1.47
TXN 170721P00077000 P 07/21/17 77.0 1.57 1.69
TXN 170721P00077500 P 07/21/17 77.5 1.84 1.94
TXN 170721P00078000 P 07/21/17 78.0 2.09 2.21
TXN 170721P00078500 P 07/21/17 78.5 2.38 2.51
TXN 170721P00079000 P 07/21/17 79.0 2.71 2.85
TXN 170721P00079500 P 07/21/17 79.5 3.10 3.20
TXN 170721P00080000 P 07/21/17 80.0 3.45 3.60
TXN 170721P00080500 P 07/21/17 80.5 3.85 4.00
TXN 170721P00081000 P 07/21/17 81.0 4.25 4.40
TXN 170721P00081500 P 07/21/17 81.5 4.70 4.85
TXN 170721P00082000 P 07/21/17 82.0 5.10 5.40
TXN 170721P00082500 P 07/21/17 82.5 5.30 5.80
TXN 170721P00083000 P 07/21/17 83.0 5.75 6.25
TXN 170721P00084000 P 07/21/17 84.0 6.50 7.20
TXN 170721P00085000 P 07/21/17 85.0 7.45 8.20
TXN 170721P00086000 P 07/21/17 86.0 8.70 9.15
TXN 170721P00087000 P 07/21/17 87.0 9.35 10.30
TXN 170721P00087500 P 07/21/17 87.5 10.20 10.75
TXN 170721P00088000 P 07/21/17 88.0 10.40 11.30
TXN 170721P00089000 P 07/21/17 89.0 11.40 13.15
TXN 170721P00090000 P 07/21/17 90.0 12.55 13.40
TXN 170721P00091000 P 07/21/17 91.0 13.50 14.35
TXN 170721P00092500 P 07/21/17 92.5 15.05 15.80
TXN 170721P00095000 P 07/21/17 95.0 17.60 18.35
TXN 170728C00070000 C 07/28/17 70.0 7.00 8.25
TXN 170728C00073000 C 07/28/17 73.0 3.75 6.10
TXN 170728C00074000 C 07/28/17 74.0 2.99 4.50
TXN 170728C00075000 C 07/28/17 75.0 3.20 3.75
TXN 170728C00076000 C 07/28/17 76.0 2.57 3.00
TXN 170728C00077000 C 07/28/17 77.0 2.00 2.26
TXN 170728C00078000 C 07/28/17 78.0 1.60 1.89
TXN 170728C00079000 C 07/28/17 79.0 1.06 1.38
TXN 170728C00080000 C 07/28/17 80.0 0.78 1.03
TXN 170728C00081000 C 07/28/17 81.0 0.55 0.75
TXN 170728C00082000 C 07/28/17 82.0 0.35 0.55
TXN 170728C00083000 C 07/28/17 83.0 0.20 0.43
TXN 170728C00084000 C 07/28/17 84.0 0.13 0.31
TXN 170728C00085000 C 07/28/17 85.0 0.12 0.25
TXN 170728C00086000 C 07/28/17 86.0 0.02 0.18
TXN 170728C00087000 C 07/28/17 87.0 0.04 0.17
TXN 170728C00088000 C 07/28/17 88.0 0.00 0.23
TXN 170728C00089000 C 07/28/17 89.0 0.00 0.34
TXN 170728C00090000 C 07/28/17 90.0 0.00 0.63
TXN 170728C00095000 C 07/28/17 95.0 0.00 0.27
TXN 170728P00070000 P 07/28/17 70.0 0.31 0.48
TXN 170728P00073000 P 07/28/17 73.0 0.76 0.99
TXN 170728P00074000 P 07/28/17 74.0 0.96 1.25
TXN 170728P00075000 P 07/28/17 75.0 1.38 1.59
TXN 170728P00076000 P 07/28/17 76.0 1.75 2.00
TXN 170728P00077000 P 07/28/17 77.0 2.15 2.46
TXN 170728P00078000 P 07/28/17 78.0 2.50 3.05
TXN 170728P00079000 P 07/28/17 79.0 3.15 3.65
TXN 170728P00080000 P 07/28/17 80.0 3.85 4.35
TXN 170728P00081000 P 07/28/17 81.0 4.55 5.10
TXN 170728P00082000 P 07/28/17 82.0 5.35 5.95
TXN 170728P00083000 P 07/28/17 83.0 5.10 7.50
TXN 170728P00084000 P 07/28/17 84.0 5.80 8.80
TXN 170728P00085000 P 07/28/17 85.0 6.85 9.90
TXN 170728P00086000 P 07/28/17 86.0 7.80 10.55
TXN 170728P00087000 P 07/28/17 87.0 8.80 11.80
TXN 170728P00088000 P 07/28/17 88.0 9.80 12.70
TXN 170728P00089000 P 07/28/17 89.0 11.10 13.90
TXN 170728P00090000 P 07/28/17 90.0 11.65 15.00
TXN 170728P00095000 P 07/28/17 95.0 17.10 19.55
TXN 170804C00073000 C 08/04/17 73.0 4.75 5.00
TXN 170804C00074000 C 08/04/17 74.0 4.00 4.25
TXN 170804C00075000 C 08/04/17 75.0 3.30 3.55
TXN 170804C00076000 C 08/04/17 76.0 2.71 2.94
TXN 170804C00077000 C 08/04/17 77.0 2.15 2.34
TXN 170804C00078000 C 08/04/17 78.0 1.65 1.85
TXN 170804C00079000 C 08/04/17 79.0 1.28 1.42
TXN 170804C00080000 C 08/04/17 80.0 0.89 1.12
TXN 170804C00081000 C 08/04/17 81.0 0.67 0.83
TXN 170804C00082000 C 08/04/17 82.0 0.49 0.62
TXN 170804C00083000 C 08/04/17 83.0 0.33 0.47
TXN 170804C00084000 C 08/04/17 84.0 0.23 0.42
TXN 170804C00085000 C 08/04/17 85.0 0.15 0.38
TXN 170804C00086000 C 08/04/17 86.0 0.12 0.19
TXN 170804P00073000 P 08/04/17 73.0 0.95 1.11
TXN 170804P00074000 P 08/04/17 74.0 1.21 1.39
TXN 170804P00075000 P 08/04/17 75.0 1.53 1.71
TXN 170804P00076000 P 08/04/17 76.0 1.95 2.16
TXN 170804P00077000 P 08/04/17 77.0 2.41 3.40
TXN 170804P00078000 P 08/04/17 78.0 2.95 3.15
TXN 170804P00079000 P 08/04/17 79.0 3.50 3.75
TXN 170804P00080000 P 08/04/17 80.0 3.90 4.50
TXN 170804P00081000 P 08/04/17 81.0 5.05 6.10
TXN 170804P00082000 P 08/04/17 82.0 5.55 6.05
TXN 170804P00083000 P 08/04/17 83.0 6.50 6.90
TXN 170804P00084000 P 08/04/17 84.0 7.25 8.75
TXN 170804P00085000 P 08/04/17 85.0 8.05 9.20
TXN 170804P00086000 P 08/04/17 86.0 9.05 10.30
TXN 170818C00050000 C 08/18/17 50.0 26.80 27.85
TXN 170818C00055000 C 08/18/17 55.0 21.90 23.95
TXN 170818C00060000 C 08/18/17 60.0 16.80 17.40
TXN 170818C00065000 C 08/18/17 65.0 11.95 12.60
TXN 170818C00070000 C 08/18/17 70.0 7.50 8.05
TXN 170818C00072500 C 08/18/17 72.5 5.40 5.60
TXN 170818C00075000 C 08/18/17 75.0 3.60 3.80
TXN 170818C00077500 C 08/18/17 77.5 2.22 2.37
TXN 170818C00080000 C 08/18/17 80.0 1.25 1.35
TXN 170818C00082500 C 08/18/17 82.5 0.64 0.73
TXN 170818C00085000 C 08/18/17 85.0 0.30 0.39
TXN 170818C00087500 C 08/18/17 87.5 0.13 0.21
TXN 170818C00090000 C 08/18/17 90.0 0.05 0.10
TXN 170818C00095000 C 08/18/17 95.0 0.00 0.04
TXN 170818C00100000 C 08/18/17 100.0 0.00 0.03
TXN 170818C00105000 C 08/18/17 105.0 0.00 0.03
TXN 170818C00110000 C 08/18/17 110.0 0.00 0.02
TXN 170818C00115000 C 08/18/17 115.0 0.00 0.02
TXN 170818P00050000 P 08/18/17 50.0 0.00 0.04
TXN 170818P00055000 P 08/18/17 55.0 0.03 0.07
TXN 170818P00060000 P 08/18/17 60.0 0.10 0.14
TXN 170818P00065000 P 08/18/17 65.0 0.25 0.31
TXN 170818P00070000 P 08/18/17 70.0 0.66 0.79
TXN 170818P00072500 P 08/18/17 72.5 1.20 1.28
TXN 170818P00075000 P 08/18/17 75.0 1.95 2.05
TXN 170818P00077500 P 08/18/17 77.5 3.00 3.20
TXN 170818P00080000 P 08/18/17 80.0 4.55 4.75
TXN 170818P00082500 P 08/18/17 82.5 6.40 6.65
TXN 170818P00085000 P 08/18/17 85.0 8.35 8.95
TXN 170818P00087500 P 08/18/17 87.5 9.75 11.30
TXN 170818P00090000 P 08/18/17 90.0 13.10 13.60
TXN 170818P00095000 P 08/18/17 95.0 17.95 18.80
TXN 170818P00100000 P 08/18/17 100.0 23.00 24.65
TXN 170818P00105000 P 08/18/17 105.0 26.70 29.80
TXN 170818P00110000 P 08/18/17 110.0 31.65 34.90
TXN 170818P00115000 P 08/18/17 115.0 37.05 39.80
TXN 171020C00050000 C 10/20/17 50.0 26.85 27.50
TXN 171020C00055000 C 10/20/17 55.0 21.60 22.60
TXN 171020C00060000 C 10/20/17 60.0 17.10 17.65
TXN 171020C00065000 C 10/20/17 65.0 12.40 13.15
TXN 171020C00067500 C 10/20/17 67.5 10.10 10.65
TXN 171020C00070000 C 10/20/17 70.0 8.20 8.50
TXN 171020C00072500 C 10/20/17 72.5 6.35 6.65
TXN 171020C00075000 C 10/20/17 75.0 4.70 4.95
TXN 171020C00077500 C 10/20/17 77.5 3.35 3.60
TXN 171020C00080000 C 10/20/17 80.0 2.30 2.47
TXN 171020C00082500 C 10/20/17 82.5 1.50 1.63
TXN 171020C00085000 C 10/20/17 85.0 0.93 1.06
TXN 171020C00087500 C 10/20/17 87.5 0.56 0.65
TXN 171020C00090000 C 10/20/17 90.0 0.34 0.40
TXN 171020C00092500 C 10/20/17 92.5 0.18 0.25
TXN 171020C00095000 C 10/20/17 95.0 0.10 0.16
TXN 171020C00100000 C 10/20/17 100.0 0.02 0.06
TXN 171020P00050000 P 10/20/17 50.0 0.10 0.14
TXN 171020P00055000 P 10/20/17 55.0 0.17 0.23
TXN 171020P00060000 P 10/20/17 60.0 0.35 0.43
TXN 171020P00065000 P 10/20/17 65.0 0.66 0.77
TXN 171020P00067500 P 10/20/17 67.5 0.95 1.09
TXN 171020P00070000 P 10/20/17 70.0 1.44 1.55
TXN 171020P00072500 P 10/20/17 72.5 2.07 2.20
TXN 171020P00075000 P 10/20/17 75.0 2.95 3.10
TXN 171020P00077500 P 10/20/17 77.5 4.05 4.25
TXN 171020P00080000 P 10/20/17 80.0 5.45 5.65
TXN 171020P00082500 P 10/20/17 82.5 7.10 7.35
TXN 171020P00085000 P 10/20/17 85.0 8.95 9.35
TXN 171020P00087500 P 10/20/17 87.5 11.10 11.50
TXN 171020P00090000 P 10/20/17 90.0 13.20 13.80
TXN 171020P00092500 P 10/20/17 92.5 15.55 16.20
TXN 171020P00095000 P 10/20/17 95.0 18.10 18.70
TXN 171020P00100000 P 10/20/17 100.0 22.75 23.75
TXN 180119C00025000 C 01/19/18 25.0 50.35 54.50
TXN 180119C00028000 C 01/19/18 28.0 47.50 51.55
TXN 180119C00030000 C 01/19/18 30.0 45.85 49.55
TXN 180119C00033000 C 01/19/18 33.0 42.70 46.55
TXN 180119C00035000 C 01/19/18 35.0 40.80 44.25
TXN 180119C00038000 C 01/19/18 38.0 37.80 41.25
TXN 180119C00040000 C 01/19/18 40.0 35.85 39.50
TXN 180119C00043000 C 01/19/18 43.0 32.75 36.55
TXN 180119C00045000 C 01/19/18 45.0 30.80 34.10
TXN 180119C00047000 C 01/19/18 47.0 28.85 32.30
TXN 180119C00050000 C 01/19/18 50.0 26.90 27.80
TXN 180119C00052500 C 01/19/18 52.5 24.45 25.40
TXN 180119C00055000 C 01/19/18 55.0 21.95 23.20
TXN 180119C00057500 C 01/19/18 57.5 19.70 20.40
TXN 180119C00060000 C 01/19/18 60.0 17.40 18.40
TXN 180119C00062500 C 01/19/18 62.5 15.15 15.90
TXN 180119C00065000 C 01/19/18 65.0 13.10 13.80
TXN 180119C00067500 C 01/19/18 67.5 11.10 11.35
TXN 180119C00070000 C 01/19/18 70.0 9.20 9.50
TXN 180119C00072500 C 01/19/18 72.5 7.50 7.80
TXN 180119C00075000 C 01/19/18 75.0 6.00 6.20
TXN 180119C00077500 C 01/19/18 77.5 4.70 4.85
TXN 180119C00080000 C 01/19/18 80.0 3.55 3.70
TXN 180119C00082500 C 01/19/18 82.5 2.67 2.80
TXN 180119C00085000 C 01/19/18 85.0 1.92 2.06
TXN 180119C00087500 C 01/19/18 87.5 1.37 1.48
TXN 180119C00090000 C 01/19/18 90.0 0.96 1.04
TXN 180119C00092500 C 01/19/18 92.5 0.64 0.76
TXN 180119C00095000 C 01/19/18 95.0 0.44 0.54
TXN 180119C00100000 C 01/19/18 100.0 0.18 0.26
TXN 180119C00105000 C 01/19/18 105.0 0.07 0.14
TXN 180119C00110000 C 01/19/18 110.0 0.02 0.08
TXN 180119C00115000 C 01/19/18 115.0 0.00 0.07
TXN 180119P00025000 P 01/19/18 25.0 0.00 0.07
TXN 180119P00028000 P 01/19/18 28.0 0.00 0.09
TXN 180119P00030000 P 01/19/18 30.0 0.04 0.10
TXN 180119P00033000 P 01/19/18 33.0 0.07 0.13
TXN 180119P00035000 P 01/19/18 35.0 0.09 0.16
TXN 180119P00038000 P 01/19/18 38.0 0.12 0.20
TXN 180119P00040000 P 01/19/18 40.0 0.16 0.22
TXN 180119P00043000 P 01/19/18 43.0 0.20 0.28
TXN 180119P00045000 P 01/19/18 45.0 0.24 0.30
TXN 180119P00047000 P 01/19/18 47.0 0.27 0.35
TXN 180119P00050000 P 01/19/18 50.0 0.40 0.44
TXN 180119P00052500 P 01/19/18 52.5 0.46 0.54
TXN 180119P00055000 P 01/19/18 55.0 0.57 0.67
TXN 180119P00057500 P 01/19/18 57.5 0.73 0.84
TXN 180119P00060000 P 01/19/18 60.0 0.95 1.07
TXN 180119P00062500 P 01/19/18 62.5 1.22 1.35
TXN 180119P00065000 P 01/19/18 65.0 1.59 1.74
TXN 180119P00067500 P 01/19/18 67.5 2.09 2.20
TXN 180119P00070000 P 01/19/18 70.0 2.71 2.85
TXN 180119P00072500 P 01/19/18 72.5 3.50 3.65
TXN 180119P00075000 P 01/19/18 75.0 4.45 4.65
TXN 180119P00077500 P 01/19/18 77.5 5.65 5.80
TXN 180119P00080000 P 01/19/18 80.0 7.00 7.20
TXN 180119P00082500 P 01/19/18 82.5 8.60 8.80
TXN 180119P00085000 P 01/19/18 85.0 10.40 10.55
TXN 180119P00087500 P 01/19/18 87.5 12.25 12.50
TXN 180119P00090000 P 01/19/18 90.0 14.10 14.85
TXN 180119P00092500 P 01/19/18 92.5 16.15 16.80
TXN 180119P00095000 P 01/19/18 95.0 18.65 19.25
TXN 180119P00100000 P 01/19/18 100.0 22.90 24.10
TXN 180119P00105000 P 01/19/18 105.0 26.45 29.75
TXN 180119P00110000 P 01/19/18 110.0 31.50 34.65
TXN 180119P00115000 P 01/19/18 115.0 37.90 38.85
TXN 190118C00035000 C 01/18/19 35.0 40.05 45.00
TXN 190118C00040000 C 01/18/19 40.0 35.05 40.00
TXN 190118C00045000 C 01/18/19 45.0 30.05 35.00
TXN 190118C00050000 C 01/18/19 50.0 26.75 29.45
TXN 190118C00055000 C 01/18/19 55.0 22.35 24.85
TXN 190118C00060000 C 01/18/19 60.0 18.70 19.85
TXN 190118C00062500 C 01/18/19 62.5 16.95 18.20
TXN 190118C00065000 C 01/18/19 65.0 15.15 16.30
TXN 190118C00067500 C 01/18/19 67.5 13.55 14.55
TXN 190118C00070000 C 01/18/19 70.0 12.00 12.45
TXN 190118C00072500 C 01/18/19 72.5 10.45 11.00
TXN 190118C00075000 C 01/18/19 75.0 9.25 9.65
TXN 190118C00077500 C 01/18/19 77.5 8.00 8.40
TXN 190118C00080000 C 01/18/19 80.0 6.85 7.25
TXN 190118C00082500 C 01/18/19 82.5 5.90 6.25
TXN 190118C00085000 C 01/18/19 85.0 4.95 5.40
TXN 190118C00087500 C 01/18/19 87.5 4.20 4.60
TXN 190118C00090000 C 01/18/19 90.0 3.50 3.90
TXN 190118C00092500 C 01/18/19 92.5 2.96 3.35
TXN 190118C00095000 C 01/18/19 95.0 2.47 2.81
TXN 190118C00100000 C 01/18/19 100.0 1.67 1.95
TXN 190118C00105000 C 01/18/19 105.0 1.15 1.40
TXN 190118C00110000 C 01/18/19 110.0 0.77 1.00
TXN 190118C00115000 C 01/18/19 115.0 0.51 0.71
TXN 190118C00120000 C 01/18/19 120.0 0.33 0.56
TXN 190118C00125000 C 01/18/19 125.0 0.23 0.40
TXN 190118P00035000 P 01/18/19 35.0 0.45 0.63
TXN 190118P00040000 P 01/18/19 40.0 0.68 0.88
TXN 190118P00045000 P 01/18/19 45.0 1.04 1.20
TXN 190118P00050000 P 01/18/19 50.0 1.54 1.79
TXN 190118P00055000 P 01/18/19 55.0 2.25 2.55
TXN 190118P00060000 P 01/18/19 60.0 3.25 3.50
TXN 190118P00062500 P 01/18/19 62.5 3.90 4.15
TXN 190118P00065000 P 01/18/19 65.0 4.55 4.90
TXN 190118P00067500 P 01/18/19 67.5 5.35 5.70
TXN 190118P00070000 P 01/18/19 70.0 6.25 6.60
TXN 190118P00072500 P 01/18/19 72.5 7.30 7.65
TXN 190118P00075000 P 01/18/19 75.0 8.35 8.65
TXN 190118P00077500 P 01/18/19 77.5 9.50 10.00
TXN 190118P00080000 P 01/18/19 80.0 10.90 11.20
TXN 190118P00082500 P 01/18/19 82.5 12.35 12.90
TXN 190118P00085000 P 01/18/19 85.0 13.95 14.40
TXN 190118P00087500 P 01/18/19 87.5 15.65 16.10
TXN 190118P00090000 P 01/18/19 90.0 17.40 17.85
TXN 190118P00092500 P 01/18/19 92.5 19.25 19.70
TXN 190118P00095000 P 01/18/19 95.0 21.20 21.75
TXN 190118P00100000 P 01/18/19 100.0 24.60 25.85
TXN 190118P00105000 P 01/18/19 105.0 28.80 30.55
TXN 190118P00110000 P 01/18/19 110.0 32.85 35.45
TXN 190118P00115000 P 01/18/19 115.0 36.50 41.45
TXN 190118P00120000 P 01/18/19 120.0 41.00 45.90
TXN 190118P00125000 P 01/18/19 125.0 46.00 50.95

OPRA data is delayed 15 minutes.