Options Lookup

Please enter a ticker symbol below and click Submit

Symbol: Submit

VL Survey Page (Mar 22, 2024)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
TSM 240426C00075000	C	Apr 26, 2024	75.0	59.50	60.45
TSM 240426C00080000	C	Apr 26, 2024	80.0	54.85	55.45
TSM 240426C00085000	C	Apr 26, 2024	85.0	49.80	50.50
TSM 240426C00090000	C	Apr 26, 2024	90.0	44.80	45.45
TSM 240426C00095000	C	Apr 26, 2024	95.0	39.80	40.45
TSM 240426C00100000	C	Apr 26, 2024	100.0	34.30	35.70
TSM 240426C00105000	C	Apr 26, 2024	105.0	29.85	30.55
TSM 240426C00109000	C	Apr 26, 2024	109.0	25.90	26.40
TSM 240426C00110000	C	Apr 26, 2024	110.0	24.95	25.45
TSM 240426C00111000	C	Apr 26, 2024	111.0	23.25	24.30
TSM 240426C00112000	C	Apr 26, 2024	112.0	22.90	23.25
TSM 240426C00113000	C	Apr 26, 2024	113.0	20.85	22.95
TSM 240426C00114000	C	Apr 26, 2024	114.0	21.00	21.20
TSM 240426C00115000	C	Apr 26, 2024	115.0	19.55	20.30
TSM 240426C00116000	C	Apr 26, 2024	116.0	18.95	19.25
TSM 240426C00117000	C	Apr 26, 2024	117.0	17.45	18.30
TSM 240426C00118000	C	Apr 26, 2024	118.0	16.40	17.90
TSM 240426C00119000	C	Apr 26, 2024	119.0	15.75	16.80
TSM 240426C00120000	C	Apr 26, 2024	120.0	14.65	15.45
TSM 240426C00121000	C	Apr 26, 2024	121.0	13.85	14.30
TSM 240426C00122000	C	Apr 26, 2024	122.0	12.40	13.55
TSM 240426C00123000	C	Apr 26, 2024	123.0	11.65	13.05
TSM 240426C00124000	C	Apr 26, 2024	124.0	10.65	11.25
TSM 240426C00125000	C	Apr 26, 2024	125.0	9.50	10.30
TSM 240426C00126000	C	Apr 26, 2024	126.0	8.15	9.45
TSM 240426C00127000	C	Apr 26, 2024	127.0	8.05	8.65
TSM 240426C00128000	C	Apr 26, 2024	128.0	6.80	7.35
TSM 240426C00129000	C	Apr 26, 2024	129.0	5.90	6.40
TSM 240426C00130000	C	Apr 26, 2024	130.0	5.30	5.55
TSM 240426C00131000	C	Apr 26, 2024	131.0	4.35	4.60
TSM 240426C00132000	C	Apr 26, 2024	132.0	3.45	3.80
TSM 240426C00133000	C	Apr 26, 2024	133.0	2.73	3.05
TSM 240426C00134000	C	Apr 26, 2024	134.0	2.26	2.31
TSM 240426C00135000	C	Apr 26, 2024	135.0	1.71	1.75
TSM 240426C00136000	C	Apr 26, 2024	136.0	1.24	1.28
TSM 240426C00137000	C	Apr 26, 2024	137.0	0.88	0.91
TSM 240426C00138000	C	Apr 26, 2024	138.0	0.61	0.64
TSM 240426C00139000	C	Apr 26, 2024	139.0	0.42	0.44
TSM 240426C00140000	C	Apr 26, 2024	140.0	0.28	0.30
TSM 240426C00141000	C	Apr 26, 2024	141.0	0.18	0.20
TSM 240426C00142000	C	Apr 26, 2024	142.0	0.12	0.14
TSM 240426C00143000	C	Apr 26, 2024	143.0	0.08	0.09
TSM 240426C00144000	C	Apr 26, 2024	144.0	0.05	0.07
TSM 240426C00145000	C	Apr 26, 2024	145.0	0.04	0.05
TSM 240426C00146000	C	Apr 26, 2024	146.0	0.02	0.03
TSM 240426C00147000	C	Apr 26, 2024	147.0	0.01	0.02
TSM 240426C00148000	C	Apr 26, 2024	148.0	0.01	0.02
TSM 240426C00149000	C	Apr 26, 2024	149.0	0.00	0.03
TSM 240426C00150000	C	Apr 26, 2024	150.0	0.00	0.01
TSM 240426C00152500	C	Apr 26, 2024	152.5	0.00	0.01
TSM 240426C00155000	C	Apr 26, 2024	155.0	0.00	0.01
TSM 240426C00157500	C	Apr 26, 2024	157.5	0.00	0.01
TSM 240426C00160000	C	Apr 26, 2024	160.0	0.00	0.01
TSM 240426C00162500	C	Apr 26, 2024	162.5	0.00	0.01
TSM 240426C00165000	C	Apr 26, 2024	165.0	0.00	0.01
TSM 240426C00167500	C	Apr 26, 2024	167.5	0.00	0.01
TSM 240426C00170000	C	Apr 26, 2024	170.0	0.00	0.01
TSM 240426C00172500	C	Apr 26, 2024	172.5	0.00	0.06
TSM 240426C00175000	C	Apr 26, 2024	175.0	0.00	0.02
TSM 240426C00177500	C	Apr 26, 2024	177.5	0.00	0.01
TSM 240426C00180000	C	Apr 26, 2024	180.0	0.00	0.01
TSM 240426C00182500	C	Apr 26, 2024	182.5	0.00	0.01
TSM 240426C00185000	C	Apr 26, 2024	185.0	0.00	0.01
TSM 240426C00187500	C	Apr 26, 2024	187.5	0.00	0.01
TSM 240426C00190000	C	Apr 26, 2024	190.0	0.00	0.01
TSM 240426C00195000	C	Apr 26, 2024	195.0	0.00	0.01
TSM 240426C00200000	C	Apr 26, 2024	200.0	0.00	0.01
TSM 240426C00205000	C	Apr 26, 2024	205.0	0.00	0.01
TSM 240426C00210000	C	Apr 26, 2024	210.0	0.00	0.01
TSM 240426P00075000	P	Apr 26, 2024	75.0	0.00	0.01
TSM 240426P00080000	P	Apr 26, 2024	80.0	0.00	0.75
TSM 240426P00085000	P	Apr 26, 2024	85.0	0.00	0.75
TSM 240426P00090000	P	Apr 26, 2024	90.0	0.00	0.10
TSM 240426P00095000	P	Apr 26, 2024	95.0	0.00	0.50
TSM 240426P00100000	P	Apr 26, 2024	100.0	0.00	0.01
TSM 240426P00105000	P	Apr 26, 2024	105.0	0.00	0.05
TSM 240426P00109000	P	Apr 26, 2024	109.0	0.00	0.50
TSM 240426P00110000	P	Apr 26, 2024	110.0	0.00	0.01
TSM 240426P00111000	P	Apr 26, 2024	111.0	0.00	0.04
TSM 240426P00112000	P	Apr 26, 2024	112.0	0.00	0.12
TSM 240426P00113000	P	Apr 26, 2024	113.0	0.00	0.35
TSM 240426P00114000	P	Apr 26, 2024	114.0	0.00	0.50
TSM 240426P00115000	P	Apr 26, 2024	115.0	0.00	0.01
TSM 240426P00116000	P	Apr 26, 2024	116.0	0.00	0.21
TSM 240426P00117000	P	Apr 26, 2024	117.0	0.00	0.22
TSM 240426P00118000	P	Apr 26, 2024	118.0	0.00	0.20
TSM 240426P00119000	P	Apr 26, 2024	119.0	0.00	0.25
TSM 240426P00120000	P	Apr 26, 2024	120.0	0.01	0.02
TSM 240426P00121000	P	Apr 26, 2024	121.0	0.01	0.02
TSM 240426P00122000	P	Apr 26, 2024	122.0	0.01	0.04
TSM 240426P00123000	P	Apr 26, 2024	123.0	0.02	0.03
TSM 240426P00124000	P	Apr 26, 2024	124.0	0.02	0.03
TSM 240426P00125000	P	Apr 26, 2024	125.0	0.03	0.04
TSM 240426P00126000	P	Apr 26, 2024	126.0	0.05	0.06
TSM 240426P00127000	P	Apr 26, 2024	127.0	0.07	0.08
TSM 240426P00128000	P	Apr 26, 2024	128.0	0.10	0.11
TSM 240426P00129000	P	Apr 26, 2024	129.0	0.15	0.17
TSM 240426P00130000	P	Apr 26, 2024	130.0	0.23	0.25
TSM 240426P00131000	P	Apr 26, 2024	131.0	0.35	0.37
TSM 240426P00132000	P	Apr 26, 2024	132.0	0.53	0.55
TSM 240426P00133000	P	Apr 26, 2024	133.0	0.78	0.81
TSM 240426P00134000	P	Apr 26, 2024	134.0	1.11	1.15
TSM 240426P00135000	P	Apr 26, 2024	135.0	1.55	1.59
TSM 240426P00136000	P	Apr 26, 2024	136.0	2.09	2.13
TSM 240426P00137000	P	Apr 26, 2024	137.0	2.73	2.78
TSM 240426P00138000	P	Apr 26, 2024	138.0	3.40	3.55
TSM 240426P00139000	P	Apr 26, 2024	139.0	4.20	4.90
TSM 240426P00140000	P	Apr 26, 2024	140.0	5.05	5.80
TSM 240426P00141000	P	Apr 26, 2024	141.0	5.85	6.55
TSM 240426P00142000	P	Apr 26, 2024	142.0	6.90	7.45
TSM 240426P00143000	P	Apr 26, 2024	143.0	7.35	9.40
TSM 240426P00144000	P	Apr 26, 2024	144.0	8.85	9.55
TSM 240426P00145000	P	Apr 26, 2024	145.0	9.80	10.25
TSM 240426P00146000	P	Apr 26, 2024	146.0	9.15	11.60
TSM 240426P00147000	P	Apr 26, 2024	147.0	11.40	12.20
TSM 240426P00148000	P	Apr 26, 2024	148.0	12.45	13.90
TSM 240426P00149000	P	Apr 26, 2024	149.0	13.35	15.10
TSM 240426P00150000	P	Apr 26, 2024	150.0	13.50	15.10
TSM 240426P00152500	P	Apr 26, 2024	152.5	17.30	17.85
TSM 240426P00155000	P	Apr 26, 2024	155.0	19.05	21.25
TSM 240426P00157500	P	Apr 26, 2024	157.5	22.30	23.45
TSM 240426P00160000	P	Apr 26, 2024	160.0	23.00	25.25
TSM 240426P00162500	P	Apr 26, 2024	162.5	26.80	27.70
TSM 240426P00165000	P	Apr 26, 2024	165.0	29.55	30.20
TSM 240426P00167500	P	Apr 26, 2024	167.5	32.10	32.70
TSM 240426P00170000	P	Apr 26, 2024	170.0	34.55	35.20
TSM 240426P00172500	P	Apr 26, 2024	172.5	37.20	37.70
TSM 240426P00175000	P	Apr 26, 2024	175.0	39.50	40.25
TSM 240426P00177500	P	Apr 26, 2024	177.5	42.05	42.65
TSM 240426P00180000	P	Apr 26, 2024	180.0	44.65	45.75
TSM 240426P00182500	P	Apr 26, 2024	182.5	47.05	47.70
TSM 240426P00185000	P	Apr 26, 2024	185.0	49.60	50.20
TSM 240426P00187500	P	Apr 26, 2024	187.5	52.00	52.60
TSM 240426P00190000	P	Apr 26, 2024	190.0	54.60	55.15
TSM 240426P00195000	P	Apr 26, 2024	195.0	59.45	60.20
TSM 240426P00200000	P	Apr 26, 2024	200.0	64.45	65.10
TSM 240426P00205000	P	Apr 26, 2024	205.0	69.60	71.05
TSM 240426P00210000	P	Apr 26, 2024	210.0	74.55	75.20
TSM 240503C00075000	C	May 03, 2024	75.0	59.85	60.70
TSM 240503C00080000	C	May 03, 2024	80.0	54.95	55.60
TSM 240503C00085000	C	May 03, 2024	85.0	49.80	50.55
TSM 240503C00090000	C	May 03, 2024	90.0	44.35	46.05
TSM 240503C00095000	C	May 03, 2024	95.0	39.65	40.70
TSM 240503C00100000	C	May 03, 2024	100.0	34.85	35.70
TSM 240503C00104000	C	May 03, 2024	104.0	30.95	31.65
TSM 240503C00105000	C	May 03, 2024	105.0	29.85	30.75
TSM 240503C00106000	C	May 03, 2024	106.0	28.25	29.95
TSM 240503C00107000	C	May 03, 2024	107.0	28.00	28.65
TSM 240503C00108000	C	May 03, 2024	108.0	27.00	27.55
TSM 240503C00109000	C	May 03, 2024	109.0	25.65	26.65
TSM 240503C00110000	C	May 03, 2024	110.0	25.00	25.85
TSM 240503C00111000	C	May 03, 2024	111.0	23.55	24.55
TSM 240503C00112000	C	May 03, 2024	112.0	22.40	23.70
TSM 240503C00113000	C	May 03, 2024	113.0	22.20	22.55
TSM 240503C00114000	C	May 03, 2024	114.0	20.00	22.50
TSM 240503C00115000	C	May 03, 2024	115.0	20.20	20.80
TSM 240503C00116000	C	May 03, 2024	116.0	18.45	19.50
TSM 240503C00117000	C	May 03, 2024	117.0	17.55	18.50
TSM 240503C00118000	C	May 03, 2024	118.0	16.75	17.50
TSM 240503C00119000	C	May 03, 2024	119.0	15.55	16.55
TSM 240503C00120000	C	May 03, 2024	120.0	14.45	15.55
TSM 240503C00121000	C	May 03, 2024	121.0	13.20	14.60
TSM 240503C00122000	C	May 03, 2024	122.0	12.20	14.75
TSM 240503C00123000	C	May 03, 2024	123.0	12.35	12.90
TSM 240503C00124000	C	May 03, 2024	124.0	11.10	11.65
TSM 240503C00125000	C	May 03, 2024	125.0	10.45	10.70
TSM 240503C00126000	C	May 03, 2024	126.0	8.85	9.75
TSM 240503C00127000	C	May 03, 2024	127.0	8.10	8.90
TSM 240503C00128000	C	May 03, 2024	128.0	7.15	8.00
TSM 240503C00129000	C	May 03, 2024	129.0	6.95	7.50
TSM 240503C00130000	C	May 03, 2024	130.0	6.05	6.35
TSM 240503C00131000	C	May 03, 2024	131.0	5.40	5.65
TSM 240503C00132000	C	May 03, 2024	132.0	4.75	4.90
TSM 240503C00133000	C	May 03, 2024	133.0	4.10	4.25
TSM 240503C00134000	C	May 03, 2024	134.0	3.50	3.65
TSM 240503C00135000	C	May 03, 2024	135.0	3.00	3.10
TSM 240503C00136000	C	May 03, 2024	136.0	2.54	2.58
TSM 240503C00137000	C	May 03, 2024	137.0	2.12	2.16
TSM 240503C00138000	C	May 03, 2024	138.0	1.75	1.79
TSM 240503C00139000	C	May 03, 2024	139.0	1.44	1.48
TSM 240503C00140000	C	May 03, 2024	140.0	1.18	1.21
TSM 240503C00141000	C	May 03, 2024	141.0	0.95	0.98
TSM 240503C00142000	C	May 03, 2024	142.0	0.77	0.79
TSM 240503C00143000	C	May 03, 2024	143.0	0.61	0.64
TSM 240503C00144000	C	May 03, 2024	144.0	0.49	0.52
TSM 240503C00145000	C	May 03, 2024	145.0	0.39	0.42
TSM 240503C00146000	C	May 03, 2024	146.0	0.32	0.34
TSM 240503C00147000	C	May 03, 2024	147.0	0.25	0.27
TSM 240503C00148000	C	May 03, 2024	148.0	0.20	0.22
TSM 240503C00149000	C	May 03, 2024	149.0	0.17	0.18
TSM 240503C00150000	C	May 03, 2024	150.0	0.14	0.15
TSM 240503C00152500	C	May 03, 2024	152.5	0.09	0.10
TSM 240503C00155000	C	May 03, 2024	155.0	0.06	0.07
TSM 240503C00157500	C	May 03, 2024	157.5	0.04	0.05
TSM 240503C00160000	C	May 03, 2024	160.0	0.03	0.04
TSM 240503C00162500	C	May 03, 2024	162.5	0.00	0.05
TSM 240503C00165000	C	May 03, 2024	165.0	0.00	0.15
TSM 240503C00167500	C	May 03, 2024	167.5	0.00	0.27
TSM 240503C00170000	C	May 03, 2024	170.0	0.00	0.01
TSM 240503C00175000	C	May 03, 2024	175.0	0.00	0.01
TSM 240503C00180000	C	May 03, 2024	180.0	0.00	0.03
TSM 240503C00185000	C	May 03, 2024	185.0	0.00	0.26
TSM 240503C00190000	C	May 03, 2024	190.0	0.00	0.26
TSM 240503C00195000	C	May 03, 2024	195.0	0.00	0.26
TSM 240503C00200000	C	May 03, 2024	200.0	0.00	0.05
TSM 240503C00205000	C	May 03, 2024	205.0	0.00	0.18
TSM 240503C00210000	C	May 03, 2024	210.0	0.00	0.25
TSM 240503P00075000	P	May 03, 2024	75.0	0.00	0.03
TSM 240503P00080000	P	May 03, 2024	80.0	0.00	0.25
TSM 240503P00085000	P	May 03, 2024	85.0	0.00	0.05
TSM 240503P00090000	P	May 03, 2024	90.0	0.00	0.10
TSM 240503P00095000	P	May 03, 2024	95.0	0.00	0.26
TSM 240503P00100000	P	May 03, 2024	100.0	0.00	0.04
TSM 240503P00104000	P	May 03, 2024	104.0	0.00	0.25
TSM 240503P00105000	P	May 03, 2024	105.0	0.01	0.03
TSM 240503P00106000	P	May 03, 2024	106.0	0.00	0.26
TSM 240503P00107000	P	May 03, 2024	107.0	0.00	0.26
TSM 240503P00108000	P	May 03, 2024	108.0	0.00	0.26
TSM 240503P00109000	P	May 03, 2024	109.0	0.00	0.26
TSM 240503P00110000	P	May 03, 2024	110.0	0.01	0.03
TSM 240503P00111000	P	May 03, 2024	111.0	0.01	0.26
TSM 240503P00112000	P	May 03, 2024	112.0	0.01	0.26
TSM 240503P00113000	P	May 03, 2024	113.0	0.01	0.27
TSM 240503P00114000	P	May 03, 2024	114.0	0.03	0.04
TSM 240503P00115000	P	May 03, 2024	115.0	0.03	0.05
TSM 240503P00116000	P	May 03, 2024	116.0	0.04	0.05
TSM 240503P00117000	P	May 03, 2024	117.0	0.05	0.06
TSM 240503P00118000	P	May 03, 2024	118.0	0.06	0.07
TSM 240503P00119000	P	May 03, 2024	119.0	0.07	0.08
TSM 240503P00120000	P	May 03, 2024	120.0	0.09	0.10
TSM 240503P00121000	P	May 03, 2024	121.0	0.11	0.13
TSM 240503P00122000	P	May 03, 2024	122.0	0.14	0.15
TSM 240503P00123000	P	May 03, 2024	123.0	0.18	0.19
TSM 240503P00124000	P	May 03, 2024	124.0	0.22	0.24
TSM 240503P00125000	P	May 03, 2024	125.0	0.29	0.30
TSM 240503P00126000	P	May 03, 2024	126.0	0.37	0.38
TSM 240503P00127000	P	May 03, 2024	127.0	0.47	0.48
TSM 240503P00128000	P	May 03, 2024	128.0	0.60	0.61
TSM 240503P00129000	P	May 03, 2024	129.0	0.76	0.78
TSM 240503P00130000	P	May 03, 2024	130.0	0.96	0.98
TSM 240503P00131000	P	May 03, 2024	131.0	1.21	1.23
TSM 240503P00132000	P	May 03, 2024	132.0	1.50	1.53
TSM 240503P00133000	P	May 03, 2024	133.0	1.85	1.88
TSM 240503P00134000	P	May 03, 2024	134.0	2.25	2.30
TSM 240503P00135000	P	May 03, 2024	135.0	2.71	2.76
TSM 240503P00136000	P	May 03, 2024	136.0	3.20	3.30
TSM 240503P00137000	P	May 03, 2024	137.0	3.80	3.90
TSM 240503P00138000	P	May 03, 2024	138.0	4.45	4.55
TSM 240503P00139000	P	May 03, 2024	139.0	5.10	5.25
TSM 240503P00140000	P	May 03, 2024	140.0	5.85	6.25
TSM 240503P00141000	P	May 03, 2024	141.0	6.60	6.95
TSM 240503P00142000	P	May 03, 2024	142.0	7.40	8.40
TSM 240503P00143000	P	May 03, 2024	143.0	7.50	9.45
TSM 240503P00144000	P	May 03, 2024	144.0	9.15	10.00
TSM 240503P00145000	P	May 03, 2024	145.0	9.10	10.40
TSM 240503P00146000	P	May 03, 2024	146.0	11.00	12.05
TSM 240503P00147000	P	May 03, 2024	147.0	10.85	13.35
TSM 240503P00148000	P	May 03, 2024	148.0	12.85	13.15
TSM 240503P00149000	P	May 03, 2024	149.0	13.40	14.80
TSM 240503P00150000	P	May 03, 2024	150.0	14.25	15.10
TSM 240503P00152500	P	May 03, 2024	152.5	17.25	17.65
TSM 240503P00155000	P	May 03, 2024	155.0	19.25	20.40
TSM 240503P00157500	P	May 03, 2024	157.5	22.30	23.00
TSM 240503P00160000	P	May 03, 2024	160.0	24.60	25.40
TSM 240503P00162500	P	May 03, 2024	162.5	27.10	27.85
TSM 240503P00165000	P	May 03, 2024	165.0	29.60	30.20
TSM 240503P00167500	P	May 03, 2024	167.5	31.55	33.35
TSM 240503P00170000	P	May 03, 2024	170.0	34.05	36.10
TSM 240503P00175000	P	May 03, 2024	175.0	39.60	40.35
TSM 240503P00180000	P	May 03, 2024	180.0	44.45	45.40
TSM 240503P00185000	P	May 03, 2024	185.0	49.45	50.65
TSM 240503P00190000	P	May 03, 2024	190.0	54.65	55.50
TSM 240503P00195000	P	May 03, 2024	195.0	59.45	60.20
TSM 240503P00200000	P	May 03, 2024	200.0	64.60	65.25
TSM 240503P00205000	P	May 03, 2024	205.0	69.60	70.20
TSM 240503P00210000	P	May 03, 2024	210.0	73.80	75.20
TSM 240510C00075000	C	May 10, 2024	75.0	59.95	60.80
TSM 240510C00080000	C	May 10, 2024	80.0	54.50	55.85
TSM 240510C00085000	C	May 10, 2024	85.0	49.70	50.70
TSM 240510C00090000	C	May 10, 2024	90.0	44.60	45.80
TSM 240510C00095000	C	May 10, 2024	95.0	39.60	40.75
TSM 240510C00100000	C	May 10, 2024	100.0	35.00	35.85
TSM 240510C00105000	C	May 10, 2024	105.0	30.10	30.95
TSM 240510C00110000	C	May 10, 2024	110.0	24.85	26.35
TSM 240510C00114000	C	May 10, 2024	114.0	20.60	21.75
TSM 240510C00115000	C	May 10, 2024	115.0	19.55	20.75
TSM 240510C00116000	C	May 10, 2024	116.0	18.65	19.85
TSM 240510C00117000	C	May 10, 2024	117.0	17.70	18.85
TSM 240510C00118000	C	May 10, 2024	118.0	17.15	18.25
TSM 240510C00119000	C	May 10, 2024	119.0	16.05	17.05
TSM 240510C00120000	C	May 10, 2024	120.0	14.95	16.35
TSM 240510C00121000	C	May 10, 2024	121.0	14.20	14.90
TSM 240510C00122000	C	May 10, 2024	122.0	13.55	14.80
TSM 240510C00123000	C	May 10, 2024	123.0	12.65	13.60
TSM 240510C00124000	C	May 10, 2024	124.0	11.50	12.10
TSM 240510C00125000	C	May 10, 2024	125.0	10.90	11.35
TSM 240510C00126000	C	May 10, 2024	126.0	9.85	11.15
TSM 240510C00127000	C	May 10, 2024	127.0	8.65	9.50
TSM 240510C00128000	C	May 10, 2024	128.0	8.40	8.70
TSM 240510C00129000	C	May 10, 2024	129.0	7.25	8.35
TSM 240510C00130000	C	May 10, 2024	130.0	6.95	7.85
TSM 240510C00131000	C	May 10, 2024	131.0	6.30	6.45
TSM 240510C00132000	C	May 10, 2024	132.0	5.65	5.75
TSM 240510C00133000	C	May 10, 2024	133.0	5.05	5.15
TSM 240510C00134000	C	May 10, 2024	134.0	4.45	4.55
TSM 240510C00135000	C	May 10, 2024	135.0	3.95	4.05
TSM 240510C00136000	C	May 10, 2024	136.0	3.45	3.55
TSM 240510C00137000	C	May 10, 2024	137.0	3.00	3.10
TSM 240510C00138000	C	May 10, 2024	138.0	2.62	2.68
TSM 240510C00139000	C	May 10, 2024	139.0	2.27	2.32
TSM 240510C00140000	C	May 10, 2024	140.0	1.95	1.99
TSM 240510C00141000	C	May 10, 2024	141.0	1.67	1.71
TSM 240510C00142000	C	May 10, 2024	142.0	1.42	1.46
TSM 240510C00143000	C	May 10, 2024	143.0	1.21	1.25
TSM 240510C00144000	C	May 10, 2024	144.0	1.02	1.06
TSM 240510C00145000	C	May 10, 2024	145.0	0.86	0.90
TSM 240510C00146000	C	May 10, 2024	146.0	0.73	0.76
TSM 240510C00147000	C	May 10, 2024	147.0	0.61	0.64
TSM 240510C00148000	C	May 10, 2024	148.0	0.52	0.54
TSM 240510C00149000	C	May 10, 2024	149.0	0.44	0.46
TSM 240510C00150000	C	May 10, 2024	150.0	0.37	0.39
TSM 240510C00152500	C	May 10, 2024	152.5	0.24	0.27
TSM 240510C00155000	C	May 10, 2024	155.0	0.17	0.19
TSM 240510C00157500	C	May 10, 2024	157.5	0.12	0.14
TSM 240510C00160000	C	May 10, 2024	160.0	0.09	0.10
TSM 240510C00162500	C	May 10, 2024	162.5	0.06	0.08
TSM 240510C00165000	C	May 10, 2024	165.0	0.05	0.06
TSM 240510C00170000	C	May 10, 2024	170.0	0.03	0.05
TSM 240510C00175000	C	May 10, 2024	175.0	0.01	0.10
TSM 240510C00180000	C	May 10, 2024	180.0	0.01	0.07
TSM 240510C00185000	C	May 10, 2024	185.0	0.00	0.25
TSM 240510C00190000	C	May 10, 2024	190.0	0.00	0.26
TSM 240510C00195000	C	May 10, 2024	195.0	0.00	0.26
TSM 240510C00200000	C	May 10, 2024	200.0	0.00	0.26
TSM 240510C00205000	C	May 10, 2024	205.0	0.00	0.26
TSM 240510P00075000	P	May 10, 2024	75.0	0.00	0.27
TSM 240510P00080000	P	May 10, 2024	80.0	0.00	0.17
TSM 240510P00085000	P	May 10, 2024	85.0	0.00	0.22
TSM 240510P00090000	P	May 10, 2024	90.0	0.00	0.10
TSM 240510P00095000	P	May 10, 2024	95.0	0.01	0.04
TSM 240510P00100000	P	May 10, 2024	100.0	0.00	0.04
TSM 240510P00105000	P	May 10, 2024	105.0	0.01	0.06
TSM 240510P00110000	P	May 10, 2024	110.0	0.06	0.07
TSM 240510P00114000	P	May 10, 2024	114.0	0.10	0.12
TSM 240510P00115000	P	May 10, 2024	115.0	0.11	0.13
TSM 240510P00116000	P	May 10, 2024	116.0	0.13	0.15
TSM 240510P00117000	P	May 10, 2024	117.0	0.15	0.17
TSM 240510P00118000	P	May 10, 2024	118.0	0.18	0.20
TSM 240510P00119000	P	May 10, 2024	119.0	0.22	0.23
TSM 240510P00120000	P	May 10, 2024	120.0	0.26	0.28
TSM 240510P00121000	P	May 10, 2024	121.0	0.31	0.33
TSM 240510P00122000	P	May 10, 2024	122.0	0.37	0.39
TSM 240510P00123000	P	May 10, 2024	123.0	0.45	0.47
TSM 240510P00124000	P	May 10, 2024	124.0	0.54	0.56
TSM 240510P00125000	P	May 10, 2024	125.0	0.65	0.68
TSM 240510P00126000	P	May 10, 2024	126.0	0.79	0.81
TSM 240510P00127000	P	May 10, 2024	127.0	0.95	0.97
TSM 240510P00128000	P	May 10, 2024	128.0	1.13	1.16
TSM 240510P00129000	P	May 10, 2024	129.0	1.35	1.39
TSM 240510P00130000	P	May 10, 2024	130.0	1.61	1.64
TSM 240510P00131000	P	May 10, 2024	131.0	1.92	1.94
TSM 240510P00132000	P	May 10, 2024	132.0	2.24	2.28
TSM 240510P00133000	P	May 10, 2024	133.0	2.63	2.66
TSM 240510P00134000	P	May 10, 2024	134.0	3.00	3.10
TSM 240510P00135000	P	May 10, 2024	135.0	3.50	3.60
TSM 240510P00136000	P	May 10, 2024	136.0	4.00	4.10
TSM 240510P00137000	P	May 10, 2024	137.0	4.55	4.65
TSM 240510P00138000	P	May 10, 2024	138.0	5.15	5.25
TSM 240510P00139000	P	May 10, 2024	139.0	5.80	5.90
TSM 240510P00140000	P	May 10, 2024	140.0	6.50	6.60
TSM 240510P00141000	P	May 10, 2024	141.0	6.80	8.10
TSM 240510P00142000	P	May 10, 2024	142.0	7.90	8.35
TSM 240510P00143000	P	May 10, 2024	143.0	8.30	8.95
TSM 240510P00144000	P	May 10, 2024	144.0	9.55	10.00
TSM 240510P00145000	P	May 10, 2024	145.0	10.40	11.40
TSM 240510P00146000	P	May 10, 2024	146.0	10.50	12.20
TSM 240510P00147000	P	May 10, 2024	147.0	11.60	13.05
TSM 240510P00148000	P	May 10, 2024	148.0	12.30	13.60
TSM 240510P00149000	P	May 10, 2024	149.0	13.90	15.00
TSM 240510P00150000	P	May 10, 2024	150.0	14.45	15.90
TSM 240510P00152500	P	May 10, 2024	152.5	17.20	18.40
TSM 240510P00155000	P	May 10, 2024	155.0	19.70	20.65
TSM 240510P00157500	P	May 10, 2024	157.5	22.15	22.85
TSM 240510P00160000	P	May 10, 2024	160.0	24.50	25.25
TSM 240510P00162500	P	May 10, 2024	162.5	26.50	28.20
TSM 240510P00165000	P	May 10, 2024	165.0	29.35	30.85
TSM 240510P00170000	P	May 10, 2024	170.0	33.95	35.25
TSM 240510P00175000	P	May 10, 2024	175.0	39.65	40.70
TSM 240510P00180000	P	May 10, 2024	180.0	44.50	45.90
TSM 240510P00185000	P	May 10, 2024	185.0	49.50	50.40
TSM 240510P00190000	P	May 10, 2024	190.0	54.25	55.55
TSM 240510P00195000	P	May 10, 2024	195.0	59.55	60.35
TSM 240510P00200000	P	May 10, 2024	200.0	64.55	65.35
TSM 240510P00205000	P	May 10, 2024	205.0	68.90	70.25
TSM 240517C00045000	C	May 17, 2024	45.0	89.10	91.90
TSM 240517C00050000	C	May 17, 2024	50.0	84.30	86.90
TSM 240517C00055000	C	May 17, 2024	55.0	79.15	81.95
TSM 240517C00060000	C	May 17, 2024	60.0	74.35	76.95
TSM 240517C00065000	C	May 17, 2024	65.0	69.50	70.75
TSM 240517C00070000	C	May 17, 2024	70.0	64.95	65.65
TSM 240517C00075000	C	May 17, 2024	75.0	59.90	60.90
TSM 240517C00080000	C	May 17, 2024	80.0	55.20	55.80
TSM 240517C00085000	C	May 17, 2024	85.0	50.10	50.75
TSM 240517C00090000	C	May 17, 2024	90.0	45.20	45.80
TSM 240517C00095000	C	May 17, 2024	95.0	40.20	41.05
TSM 240517C00100000	C	May 17, 2024	100.0	35.25	35.95
TSM 240517C00105000	C	May 17, 2024	105.0	30.30	30.85
TSM 240517C00110000	C	May 17, 2024	110.0	25.50	25.90
TSM 240517C00114000	C	May 17, 2024	114.0	21.60	21.90
TSM 240517C00115000	C	May 17, 2024	115.0	20.60	20.90
TSM 240517C00116000	C	May 17, 2024	116.0	19.65	20.10
TSM 240517C00117000	C	May 17, 2024	117.0	18.15	19.05
TSM 240517C00118000	C	May 17, 2024	118.0	17.75	18.35
TSM 240517C00119000	C	May 17, 2024	119.0	16.25	17.70
TSM 240517C00120000	C	May 17, 2024	120.0	15.90	16.15
TSM 240517C00121000	C	May 17, 2024	121.0	14.40	15.60
TSM 240517C00122000	C	May 17, 2024	122.0	13.65	14.30
TSM 240517C00123000	C	May 17, 2024	123.0	13.15	13.40
TSM 240517C00124000	C	May 17, 2024	124.0	12.15	12.55
TSM 240517C00125000	C	May 17, 2024	125.0	10.90	11.90
TSM 240517C00126000	C	May 17, 2024	126.0	10.30	11.15
TSM 240517C00127000	C	May 17, 2024	127.0	9.90	10.05
TSM 240517C00128000	C	May 17, 2024	128.0	9.10	9.30
TSM 240517C00129000	C	May 17, 2024	129.0	8.40	8.55
TSM 240517C00130000	C	May 17, 2024	130.0	7.65	7.85
TSM 240517C00131000	C	May 17, 2024	131.0	7.05	7.15
TSM 240517C00132000	C	May 17, 2024	132.0	6.40	6.50
TSM 240517C00133000	C	May 17, 2024	133.0	5.80	5.90
TSM 240517C00134000	C	May 17, 2024	134.0	5.25	5.35
TSM 240517C00135000	C	May 17, 2024	135.0	4.70	4.80
TSM 240517C00136000	C	May 17, 2024	136.0	4.25	4.35
TSM 240517C00137000	C	May 17, 2024	137.0	3.80	3.85
TSM 240517C00138000	C	May 17, 2024	138.0	3.35	3.45
TSM 240517C00139000	C	May 17, 2024	139.0	3.00	3.05
TSM 240517C00140000	C	May 17, 2024	140.0	2.65	2.70
TSM 240517C00141000	C	May 17, 2024	141.0	2.33	2.38
TSM 240517C00142000	C	May 17, 2024	142.0	2.05	2.09
TSM 240517C00145000	C	May 17, 2024	145.0	1.36	1.40
TSM 240517C00150000	C	May 17, 2024	150.0	0.68	0.69
TSM 240517C00152500	C	May 17, 2024	152.5	0.46	0.49
TSM 240517C00155000	C	May 17, 2024	155.0	0.33	0.35
TSM 240517C00160000	C	May 17, 2024	160.0	0.17	0.19
TSM 240517C00165000	C	May 17, 2024	165.0	0.09	0.11
TSM 240517C00170000	C	May 17, 2024	170.0	0.06	0.07
TSM 240517C00175000	C	May 17, 2024	175.0	0.03	0.05
TSM 240517C00180000	C	May 17, 2024	180.0	0.03	0.04
TSM 240517C00185000	C	May 17, 2024	185.0	0.02	0.03
TSM 240517C00190000	C	May 17, 2024	190.0	0.01	0.22
TSM 240517C00195000	C	May 17, 2024	195.0	0.00	0.10
TSM 240517C00200000	C	May 17, 2024	200.0	0.01	0.02
TSM 240517C00210000	C	May 17, 2024	210.0	0.01	0.05
TSM 240517C00220000	C	May 17, 2024	220.0	0.00	0.01
TSM 240517P00045000	P	May 17, 2024	45.0	0.00	0.01
TSM 240517P00050000	P	May 17, 2024	50.0	0.00	0.10
TSM 240517P00055000	P	May 17, 2024	55.0	0.00	0.21
TSM 240517P00060000	P	May 17, 2024	60.0	0.00	0.03
TSM 240517P00065000	P	May 17, 2024	65.0	0.00	0.24
TSM 240517P00070000	P	May 17, 2024	70.0	0.00	0.26
TSM 240517P00075000	P	May 17, 2024	75.0	0.00	0.10
TSM 240517P00080000	P	May 17, 2024	80.0	0.00	0.03
TSM 240517P00085000	P	May 17, 2024	85.0	0.01	0.22
TSM 240517P00090000	P	May 17, 2024	90.0	0.01	0.04
TSM 240517P00095000	P	May 17, 2024	95.0	0.04	0.06
TSM 240517P00100000	P	May 17, 2024	100.0	0.05	0.08
TSM 240517P00105000	P	May 17, 2024	105.0	0.08	0.10
TSM 240517P00110000	P	May 17, 2024	110.0	0.13	0.14
TSM 240517P00114000	P	May 17, 2024	114.0	0.20	0.22
TSM 240517P00115000	P	May 17, 2024	115.0	0.23	0.25
TSM 240517P00116000	P	May 17, 2024	116.0	0.26	0.28
TSM 240517P00117000	P	May 17, 2024	117.0	0.30	0.32
TSM 240517P00118000	P	May 17, 2024	118.0	0.35	0.37
TSM 240517P00119000	P	May 17, 2024	119.0	0.40	0.42
TSM 240517P00120000	P	May 17, 2024	120.0	0.47	0.49
TSM 240517P00121000	P	May 17, 2024	121.0	0.55	0.57
TSM 240517P00122000	P	May 17, 2024	122.0	0.63	0.66
TSM 240517P00123000	P	May 17, 2024	123.0	0.75	0.77
TSM 240517P00124000	P	May 17, 2024	124.0	0.87	0.90
TSM 240517P00125000	P	May 17, 2024	125.0	1.02	1.05
TSM 240517P00126000	P	May 17, 2024	126.0	1.19	1.22
TSM 240517P00127000	P	May 17, 2024	127.0	1.39	1.42
TSM 240517P00128000	P	May 17, 2024	128.0	1.61	1.65
TSM 240517P00129000	P	May 17, 2024	129.0	1.88	1.91
TSM 240517P00130000	P	May 17, 2024	130.0	2.17	2.20
TSM 240517P00131000	P	May 17, 2024	131.0	2.50	2.53
TSM 240517P00132000	P	May 17, 2024	132.0	2.86	2.89
TSM 240517P00133000	P	May 17, 2024	133.0	3.25	3.30
TSM 240517P00134000	P	May 17, 2024	134.0	3.65	3.75
TSM 240517P00135000	P	May 17, 2024	135.0	4.15	4.20
TSM 240517P00136000	P	May 17, 2024	136.0	4.65	4.75
TSM 240517P00137000	P	May 17, 2024	137.0	5.20	5.30
TSM 240517P00138000	P	May 17, 2024	138.0	5.80	5.90
TSM 240517P00139000	P	May 17, 2024	139.0	6.40	6.50
TSM 240517P00140000	P	May 17, 2024	140.0	7.05	7.15
TSM 240517P00141000	P	May 17, 2024	141.0	7.75	7.85
TSM 240517P00142000	P	May 17, 2024	142.0	8.45	8.60
TSM 240517P00145000	P	May 17, 2024	145.0	10.80	11.00
TSM 240517P00150000	P	May 17, 2024	150.0	15.15	15.40
TSM 240517P00152500	P	May 17, 2024	152.5	17.40	17.75
TSM 240517P00155000	P	May 17, 2024	155.0	19.80	20.70
TSM 240517P00160000	P	May 17, 2024	160.0	24.55	25.30
TSM 240517P00165000	P	May 17, 2024	165.0	29.45	30.15
TSM 240517P00170000	P	May 17, 2024	170.0	34.20	35.60
TSM 240517P00175000	P	May 17, 2024	175.0	39.50	40.45
TSM 240517P00180000	P	May 17, 2024	180.0	44.65	45.20
TSM 240517P00185000	P	May 17, 2024	185.0	49.30	50.60
TSM 240517P00190000	P	May 17, 2024	190.0	54.30	55.75
TSM 240517P00195000	P	May 17, 2024	195.0	59.60	60.25
TSM 240517P00200000	P	May 17, 2024	200.0	64.55	65.20
TSM 240517P00210000	P	May 17, 2024	210.0	74.60	75.15
TSM 240517P00220000	P	May 17, 2024	220.0	84.50	85.45
TSM 240524C00075000	C	May 24, 2024	75.0	60.00	61.10
TSM 240524C00080000	C	May 24, 2024	80.0	54.80	56.05
TSM 240524C00085000	C	May 24, 2024	85.0	50.00	51.15
TSM 240524C00090000	C	May 24, 2024	90.0	44.90	46.25
TSM 240524C00095000	C	May 24, 2024	95.0	40.05	41.40
TSM 240524C00100000	C	May 24, 2024	100.0	35.05	36.35
TSM 240524C00105000	C	May 24, 2024	105.0	30.20	31.45
TSM 240524C00110000	C	May 24, 2024	110.0	25.30	26.40
TSM 240524C00115000	C	May 24, 2024	115.0	20.85	21.50
TSM 240524C00120000	C	May 24, 2024	120.0	16.30	16.65
TSM 240524C00125000	C	May 24, 2024	125.0	12.00	12.70
TSM 240524C00126000	C	May 24, 2024	126.0	11.10	11.60
TSM 240524C00127000	C	May 24, 2024	127.0	10.50	10.75
TSM 240524C00128000	C	May 24, 2024	128.0	9.70	10.05
TSM 240524C00129000	C	May 24, 2024	129.0	9.05	9.65
TSM 240524C00130000	C	May 24, 2024	130.0	8.40	9.00
TSM 240524C00131000	C	May 24, 2024	131.0	7.75	7.95
TSM 240524C00132000	C	May 24, 2024	132.0	7.15	7.30
TSM 240524C00133000	C	May 24, 2024	133.0	6.60	6.95
TSM 240524C00134000	C	May 24, 2024	134.0	6.05	6.30
TSM 240524C00135000	C	May 24, 2024	135.0	5.55	5.65
TSM 240524C00136000	C	May 24, 2024	136.0	5.05	5.15
TSM 240524C00137000	C	May 24, 2024	137.0	4.60	4.70
TSM 240524C00138000	C	May 24, 2024	138.0	4.15	4.25
TSM 240524C00139000	C	May 24, 2024	139.0	3.75	3.85
TSM 240524C00140000	C	May 24, 2024	140.0	3.40	3.50
TSM 240524C00141000	C	May 24, 2024	141.0	3.05	3.15
TSM 240524C00142000	C	May 24, 2024	142.0	2.76	2.82
TSM 240524C00143000	C	May 24, 2024	143.0	2.47	2.52
TSM 240524C00144000	C	May 24, 2024	144.0	2.21	2.25
TSM 240524C00145000	C	May 24, 2024	145.0	1.97	2.01
TSM 240524C00146000	C	May 24, 2024	146.0	1.75	1.79
TSM 240524C00147000	C	May 24, 2024	147.0	1.55	1.59
TSM 240524C00148000	C	May 24, 2024	148.0	1.38	1.42
TSM 240524C00149000	C	May 24, 2024	149.0	1.22	1.26
TSM 240524C00150000	C	May 24, 2024	150.0	1.08	1.12
TSM 240524C00152500	C	May 24, 2024	152.5	0.80	0.83
TSM 240524C00155000	C	May 24, 2024	155.0	0.59	0.62
TSM 240524C00157500	C	May 24, 2024	157.5	0.44	0.47
TSM 240524C00160000	C	May 24, 2024	160.0	0.33	0.36
TSM 240524C00162500	C	May 24, 2024	162.5	0.25	0.28
TSM 240524C00165000	C	May 24, 2024	165.0	0.20	0.22
TSM 240524C00170000	C	May 24, 2024	170.0	0.13	0.14
TSM 240524C00175000	C	May 24, 2024	175.0	0.08	0.10
TSM 240524C00180000	C	May 24, 2024	180.0	0.06	0.08
TSM 240524C00185000	C	May 24, 2024	185.0	0.02	0.31
TSM 240524C00190000	C	May 24, 2024	190.0	0.00	0.29
TSM 240524C00195000	C	May 24, 2024	195.0	0.00	0.28
TSM 240524C00200000	C	May 24, 2024	200.0	0.00	0.27
TSM 240524C00205000	C	May 24, 2024	205.0	0.00	0.27
TSM 240524P00075000	P	May 24, 2024	75.0	0.00	0.27
TSM 240524P00080000	P	May 24, 2024	80.0	0.00	0.25
TSM 240524P00085000	P	May 24, 2024	85.0	0.00	0.25
TSM 240524P00090000	P	May 24, 2024	90.0	0.00	0.26
TSM 240524P00095000	P	May 24, 2024	95.0	0.05	0.29
TSM 240524P00100000	P	May 24, 2024	100.0	0.09	0.11
TSM 240524P00105000	P	May 24, 2024	105.0	0.13	0.16
TSM 240524P00110000	P	May 24, 2024	110.0	0.22	0.24
TSM 240524P00115000	P	May 24, 2024	115.0	0.38	0.40
TSM 240524P00120000	P	May 24, 2024	120.0	0.73	0.76
TSM 240524P00125000	P	May 24, 2024	125.0	1.44	1.49
TSM 240524P00126000	P	May 24, 2024	126.0	1.65	1.70
TSM 240524P00127000	P	May 24, 2024	127.0	1.88	1.93
TSM 240524P00128000	P	May 24, 2024	128.0	2.14	2.19
TSM 240524P00129000	P	May 24, 2024	129.0	2.43	2.48
TSM 240524P00130000	P	May 24, 2024	130.0	2.75	2.80
TSM 240524P00131000	P	May 24, 2024	131.0	3.10	3.15
TSM 240524P00132000	P	May 24, 2024	132.0	3.45	3.55
TSM 240524P00133000	P	May 24, 2024	133.0	3.85	3.95
TSM 240524P00134000	P	May 24, 2024	134.0	4.30	4.40
TSM 240524P00135000	P	May 24, 2024	135.0	4.80	4.90
TSM 240524P00136000	P	May 24, 2024	136.0	5.30	5.40
TSM 240524P00137000	P	May 24, 2024	137.0	5.85	5.95
TSM 240524P00138000	P	May 24, 2024	138.0	6.40	6.95
TSM 240524P00139000	P	May 24, 2024	139.0	7.00	7.15
TSM 240524P00140000	P	May 24, 2024	140.0	7.65	7.80
TSM 240524P00141000	P	May 24, 2024	141.0	8.30	8.90
TSM 240524P00142000	P	May 24, 2024	142.0	8.55	9.20
TSM 240524P00143000	P	May 24, 2024	143.0	9.65	10.30
TSM 240524P00144000	P	May 24, 2024	144.0	10.10	11.10
TSM 240524P00145000	P	May 24, 2024	145.0	11.20	11.55
TSM 240524P00146000	P	May 24, 2024	146.0	11.90	12.75
TSM 240524P00147000	P	May 24, 2024	147.0	12.65	13.25
TSM 240524P00148000	P	May 24, 2024	148.0	13.60	14.35
TSM 240524P00149000	P	May 24, 2024	149.0	13.90	15.25
TSM 240524P00150000	P	May 24, 2024	150.0	15.35	16.05
TSM 240524P00152500	P	May 24, 2024	152.5	17.55	18.30
TSM 240524P00155000	P	May 24, 2024	155.0	19.80	20.25
TSM 240524P00157500	P	May 24, 2024	157.5	22.15	23.35
TSM 240524P00160000	P	May 24, 2024	160.0	24.50	25.45
TSM 240524P00162500	P	May 24, 2024	162.5	26.95	27.95
TSM 240524P00165000	P	May 24, 2024	165.0	29.10	30.55
TSM 240524P00170000	P	May 24, 2024	170.0	34.40	35.45
TSM 240524P00175000	P	May 24, 2024	175.0	39.30	40.65
TSM 240524P00180000	P	May 24, 2024	180.0	44.25	45.65
TSM 240524P00185000	P	May 24, 2024	185.0	49.20	50.70
TSM 240524P00190000	P	May 24, 2024	190.0	54.15	55.45
TSM 240524P00195000	P	May 24, 2024	195.0	59.15	60.45
TSM 240524P00200000	P	May 24, 2024	200.0	64.10	65.70
TSM 240524P00205000	P	May 24, 2024	205.0	69.15	70.80
TSM 240531C00075000	C	May 31, 2024	75.0	59.80	61.30
TSM 240531C00080000	C	May 31, 2024	80.0	54.90	56.40
TSM 240531C00085000	C	May 31, 2024	85.0	49.80	51.55
TSM 240531C00090000	C	May 31, 2024	90.0	45.00	46.70
TSM 240531C00095000	C	May 31, 2024	95.0	40.30	41.55
TSM 240531C00100000	C	May 31, 2024	100.0	35.15	36.75
TSM 240531C00105000	C	May 31, 2024	105.0	29.95	31.40
TSM 240531C00110000	C	May 31, 2024	110.0	25.20	26.95
TSM 240531C00115000	C	May 31, 2024	115.0	20.70	22.00
TSM 240531C00120000	C	May 31, 2024	120.0	16.25	17.00
TSM 240531C00125000	C	May 31, 2024	125.0	12.45	12.65
TSM 240531C00126000	C	May 31, 2024	126.0	11.30	12.05
TSM 240531C00127000	C	May 31, 2024	127.0	10.30	11.20
TSM 240531C00128000	C	May 31, 2024	128.0	10.00	10.40
TSM 240531C00129000	C	May 31, 2024	129.0	9.20	10.25
TSM 240531C00130000	C	May 31, 2024	130.0	8.05	9.75
TSM 240531C00131000	C	May 31, 2024	131.0	7.85	8.80
TSM 240531C00132000	C	May 31, 2024	132.0	7.60	8.30
TSM 240531C00133000	C	May 31, 2024	133.0	7.05	7.25
TSM 240531C00134000	C	May 31, 2024	134.0	6.30	6.65
TSM 240531C00135000	C	May 31, 2024	135.0	6.00	6.15
TSM 240531C00136000	C	May 31, 2024	136.0	5.50	5.65
TSM 240531C00137000	C	May 31, 2024	137.0	5.00	5.15
TSM 240531C00138000	C	May 31, 2024	138.0	4.60	4.70
TSM 240531C00139000	C	May 31, 2024	139.0	4.20	4.30
TSM 240531C00140000	C	May 31, 2024	140.0	3.80	3.90
TSM 240531C00141000	C	May 31, 2024	141.0	3.45	3.55
TSM 240531C00142000	C	May 31, 2024	142.0	3.10	3.25
TSM 240531C00143000	C	May 31, 2024	143.0	2.83	2.92
TSM 240531C00144000	C	May 31, 2024	144.0	2.56	2.64
TSM 240531C00145000	C	May 31, 2024	145.0	2.30	2.38
TSM 240531C00146000	C	May 31, 2024	146.0	2.07	2.15
TSM 240531C00147000	C	May 31, 2024	147.0	1.86	1.93
TSM 240531C00148000	C	May 31, 2024	148.0	1.66	1.74
TSM 240531C00149000	C	May 31, 2024	149.0	1.49	1.57
TSM 240531C00150000	C	May 31, 2024	150.0	1.33	1.40
TSM 240531C00152500	C	May 31, 2024	152.5	1.01	1.07
TSM 240531C00155000	C	May 31, 2024	155.0	0.77	0.82
TSM 240531C00157500	C	May 31, 2024	157.5	0.58	0.63
TSM 240531C00160000	C	May 31, 2024	160.0	0.44	0.49
TSM 240531C00162500	C	May 31, 2024	162.5	0.34	0.39
TSM 240531C00165000	C	May 31, 2024	165.0	0.26	0.30
TSM 240531C00170000	C	May 31, 2024	170.0	0.16	0.20
TSM 240531C00175000	C	May 31, 2024	175.0	0.10	0.15
TSM 240531C00180000	C	May 31, 2024	180.0	0.07	0.11
TSM 240531C00185000	C	May 31, 2024	185.0	0.05	0.09
TSM 240531C00190000	C	May 31, 2024	190.0	0.00	0.31
TSM 240531C00195000	C	May 31, 2024	195.0	0.00	0.45
TSM 240531C00200000	C	May 31, 2024	200.0	0.00	0.43
TSM 240531C00205000	C	May 31, 2024	205.0	0.00	0.42
TSM 240531P00075000	P	May 31, 2024	75.0	0.00	0.40
TSM 240531P00080000	P	May 31, 2024	80.0	0.00	0.40
TSM 240531P00085000	P	May 31, 2024	85.0	0.00	0.41
TSM 240531P00090000	P	May 31, 2024	90.0	0.00	0.43
TSM 240531P00095000	P	May 31, 2024	95.0	0.07	0.11
TSM 240531P00100000	P	May 31, 2024	100.0	0.11	0.15
TSM 240531P00105000	P	May 31, 2024	105.0	0.16	0.20
TSM 240531P00110000	P	May 31, 2024	110.0	0.26	0.31
TSM 240531P00115000	P	May 31, 2024	115.0	0.47	0.51
TSM 240531P00120000	P	May 31, 2024	120.0	0.88	0.93
TSM 240531P00125000	P	May 31, 2024	125.0	1.68	1.73
TSM 240531P00126000	P	May 31, 2024	126.0	1.91	1.96
TSM 240531P00127000	P	May 31, 2024	127.0	2.16	2.22
TSM 240531P00128000	P	May 31, 2024	128.0	2.43	2.51
TSM 240531P00129000	P	May 31, 2024	129.0	2.73	2.82
TSM 240531P00130000	P	May 31, 2024	130.0	3.05	3.15
TSM 240531P00131000	P	May 31, 2024	131.0	3.40	3.55
TSM 240531P00132000	P	May 31, 2024	132.0	3.80	3.95
TSM 240531P00133000	P	May 31, 2024	133.0	4.20	4.35
TSM 240531P00134000	P	May 31, 2024	134.0	4.65	4.80
TSM 240531P00135000	P	May 31, 2024	135.0	5.10	5.30
TSM 240531P00136000	P	May 31, 2024	136.0	5.65	5.80
TSM 240531P00137000	P	May 31, 2024	137.0	6.15	6.35
TSM 240531P00138000	P	May 31, 2024	138.0	6.75	6.90
TSM 240531P00139000	P	May 31, 2024	139.0	7.30	7.50
TSM 240531P00140000	P	May 31, 2024	140.0	7.90	8.90
TSM 240531P00141000	P	May 31, 2024	141.0	8.60	9.50
TSM 240531P00142000	P	May 31, 2024	142.0	9.25	10.15
TSM 240531P00143000	P	May 31, 2024	143.0	9.30	10.70
TSM 240531P00144000	P	May 31, 2024	144.0	9.90	11.30
TSM 240531P00145000	P	May 31, 2024	145.0	10.90	11.65
TSM 240531P00146000	P	May 31, 2024	146.0	12.15	12.65
TSM 240531P00147000	P	May 31, 2024	147.0	12.90	13.90
TSM 240531P00148000	P	May 31, 2024	148.0	13.05	14.90
TSM 240531P00149000	P	May 31, 2024	149.0	13.80	15.85
TSM 240531P00150000	P	May 31, 2024	150.0	14.90	16.70
TSM 240531P00152500	P	May 31, 2024	152.5	16.95	18.90
TSM 240531P00155000	P	May 31, 2024	155.0	19.75	20.65
TSM 240531P00157500	P	May 31, 2024	157.5	22.00	22.85
TSM 240531P00160000	P	May 31, 2024	160.0	24.65	25.55
TSM 240531P00162500	P	May 31, 2024	162.5	26.65	28.60
TSM 240531P00165000	P	May 31, 2024	165.0	28.95	30.60
TSM 240531P00170000	P	May 31, 2024	170.0	34.15	35.95
TSM 240531P00175000	P	May 31, 2024	175.0	39.20	40.95
TSM 240531P00180000	P	May 31, 2024	180.0	43.75	45.75
TSM 240531P00185000	P	May 31, 2024	185.0	48.75	51.00
TSM 240531P00190000	P	May 31, 2024	190.0	54.25	55.95
TSM 240531P00195000	P	May 31, 2024	195.0	59.00	60.50
TSM 240531P00200000	P	May 31, 2024	200.0	64.25	65.95
TSM 240531P00205000	P	May 31, 2024	205.0	68.85	70.40
TSM 240621C00045000	C	Jun 21, 2024	45.0	89.60	91.70
TSM 240621C00050000	C	Jun 21, 2024	50.0	85.25	85.85
TSM 240621C00055000	C	Jun 21, 2024	55.0	79.70	81.00
TSM 240621C00060000	C	Jun 21, 2024	60.0	74.95	76.20
TSM 240621C00065000	C	Jun 21, 2024	65.0	70.35	71.05
TSM 240621C00070000	C	Jun 21, 2024	70.0	65.45	66.55
TSM 240621C00075000	C	Jun 21, 2024	75.0	60.50	61.10
TSM 240621C00080000	C	Jun 21, 2024	80.0	54.75	56.15
TSM 240621C00085000	C	Jun 21, 2024	85.0	50.60	51.30
TSM 240621C00090000	C	Jun 21, 2024	90.0	44.75	46.35
TSM 240621C00095000	C	Jun 21, 2024	95.0	40.20	41.40
TSM 240621C00100000	C	Jun 21, 2024	100.0	35.15	36.45
TSM 240621C00105000	C	Jun 21, 2024	105.0	31.10	31.50
TSM 240621C00110000	C	Jun 21, 2024	110.0	26.10	26.60
TSM 240621C00115000	C	Jun 21, 2024	115.0	21.15	22.00
TSM 240621C00120000	C	Jun 21, 2024	120.0	17.40	18.00
TSM 240621C00125000	C	Jun 21, 2024	125.0	13.15	14.25
TSM 240621C00130000	C	Jun 21, 2024	130.0	10.15	10.25
TSM 240621C00135000	C	Jun 21, 2024	135.0	7.30	7.45
TSM 240621C00140000	C	Jun 21, 2024	140.0	5.10	5.20
TSM 240621C00145000	C	Jun 21, 2024	145.0	3.45	3.55
TSM 240621C00150000	C	Jun 21, 2024	150.0	2.30	2.34
TSM 240621C00155000	C	Jun 21, 2024	155.0	1.49	1.53
TSM 240621C00160000	C	Jun 21, 2024	160.0	0.98	1.00
TSM 240621C00165000	C	Jun 21, 2024	165.0	0.65	0.67
TSM 240621C00170000	C	Jun 21, 2024	170.0	0.45	0.46
TSM 240621C00175000	C	Jun 21, 2024	175.0	0.32	0.33
TSM 240621C00180000	C	Jun 21, 2024	180.0	0.23	0.25
TSM 240621C00185000	C	Jun 21, 2024	185.0	0.18	0.19
TSM 240621C00190000	C	Jun 21, 2024	190.0	0.14	0.15
TSM 240621C00195000	C	Jun 21, 2024	195.0	0.11	0.13
TSM 240621C00200000	C	Jun 21, 2024	200.0	0.09	0.10
TSM 240621C00210000	C	Jun 21, 2024	210.0	0.06	0.07
TSM 240621C00220000	C	Jun 21, 2024	220.0	0.05	0.06
TSM 240621P00045000	P	Jun 21, 2024	45.0	0.02	0.03
TSM 240621P00050000	P	Jun 21, 2024	50.0	0.00	0.03
TSM 240621P00055000	P	Jun 21, 2024	55.0	0.00	0.03
TSM 240621P00060000	P	Jun 21, 2024	60.0	0.00	0.04
TSM 240621P00065000	P	Jun 21, 2024	65.0	0.02	0.05
TSM 240621P00070000	P	Jun 21, 2024	70.0	0.01	0.07
TSM 240621P00075000	P	Jun 21, 2024	75.0	0.02	0.08
TSM 240621P00080000	P	Jun 21, 2024	80.0	0.10	0.11
TSM 240621P00085000	P	Jun 21, 2024	85.0	0.12	0.14
TSM 240621P00090000	P	Jun 21, 2024	90.0	0.15	0.17
TSM 240621P00095000	P	Jun 21, 2024	95.0	0.20	0.22
TSM 240621P00100000	P	Jun 21, 2024	100.0	0.27	0.28
TSM 240621P00105000	P	Jun 21, 2024	105.0	0.38	0.40
TSM 240621P00110000	P	Jun 21, 2024	110.0	0.58	0.60
TSM 240621P00115000	P	Jun 21, 2024	115.0	0.95	0.98
TSM 240621P00120000	P	Jun 21, 2024	120.0	1.62	1.63
TSM 240621P00125000	P	Jun 21, 2024	125.0	2.68	2.72
TSM 240621P00130000	P	Jun 21, 2024	130.0	4.25	4.35
TSM 240621P00135000	P	Jun 21, 2024	135.0	6.45	6.50
TSM 240621P00140000	P	Jun 21, 2024	140.0	9.20	9.35
TSM 240621P00145000	P	Jun 21, 2024	145.0	12.55	12.70
TSM 240621P00150000	P	Jun 21, 2024	150.0	16.30	16.75
TSM 240621P00155000	P	Jun 21, 2024	155.0	20.35	21.40
TSM 240621P00160000	P	Jun 21, 2024	160.0	25.05	26.00
TSM 240621P00165000	P	Jun 21, 2024	165.0	29.55	30.85
TSM 240621P00170000	P	Jun 21, 2024	170.0	34.50	35.15
TSM 240621P00175000	P	Jun 21, 2024	175.0	39.20	41.05
TSM 240621P00180000	P	Jun 21, 2024	180.0	44.35	45.15
TSM 240621P00185000	P	Jun 21, 2024	185.0	48.75	51.20
TSM 240621P00190000	P	Jun 21, 2024	190.0	54.55	55.35
TSM 240621P00195000	P	Jun 21, 2024	195.0	59.50	60.35
TSM 240621P00200000	P	Jun 21, 2024	200.0	64.20	65.75
TSM 240621P00210000	P	Jun 21, 2024	210.0	74.50	75.15
TSM 240621P00220000	P	Jun 21, 2024	220.0	84.10	85.20
TSM 240719C00050000	C	Jul 19, 2024	50.0	85.20	85.95
TSM 240719C00055000	C	Jul 19, 2024	55.0	80.25	81.15
TSM 240719C00060000	C	Jul 19, 2024	60.0	75.25	75.95
TSM 240719C00065000	C	Jul 19, 2024	65.0	70.20	71.05
TSM 240719C00070000	C	Jul 19, 2024	70.0	65.50	66.35
TSM 240719C00075000	C	Jul 19, 2024	75.0	60.65	61.20
TSM 240719C00080000	C	Jul 19, 2024	80.0	55.65	56.30
TSM 240719C00085000	C	Jul 19, 2024	85.0	50.55	51.45
TSM 240719C00090000	C	Jul 19, 2024	90.0	45.80	46.55
TSM 240719C00095000	C	Jul 19, 2024	95.0	41.05	41.60
TSM 240719C00100000	C	Jul 19, 2024	100.0	36.25	36.80
TSM 240719C00105000	C	Jul 19, 2024	105.0	31.55	32.15
TSM 240719C00110000	C	Jul 19, 2024	110.0	27.15	27.65
TSM 240719C00115000	C	Jul 19, 2024	115.0	22.90	23.10
TSM 240719C00120000	C	Jul 19, 2024	120.0	18.90	19.05
TSM 240719C00125000	C	Jul 19, 2024	125.0	14.65	15.45
TSM 240719C00130000	C	Jul 19, 2024	130.0	11.65	12.30
TSM 240719C00135000	C	Jul 19, 2024	135.0	9.40	9.50
TSM 240719C00140000	C	Jul 19, 2024	140.0	7.15	7.25
TSM 240719C00145000	C	Jul 19, 2024	145.0	5.35	5.45
TSM 240719C00150000	C	Jul 19, 2024	150.0	3.90	4.00
TSM 240719C00155000	C	Jul 19, 2024	155.0	2.86	2.91
TSM 240719C00160000	C	Jul 19, 2024	160.0	2.06	2.10
TSM 240719C00165000	C	Jul 19, 2024	165.0	1.49	1.52
TSM 240719C00170000	C	Jul 19, 2024	170.0	1.08	1.12
TSM 240719C00175000	C	Jul 19, 2024	175.0	0.79	0.82
TSM 240719C00180000	C	Jul 19, 2024	180.0	0.58	0.61
TSM 240719C00185000	C	Jul 19, 2024	185.0	0.43	0.46
TSM 240719C00190000	C	Jul 19, 2024	190.0	0.33	0.36
TSM 240719C00195000	C	Jul 19, 2024	195.0	0.25	0.27
TSM 240719C00200000	C	Jul 19, 2024	200.0	0.20	0.22
TSM 240719C00210000	C	Jul 19, 2024	210.0	0.12	0.14
TSM 240719C00220000	C	Jul 19, 2024	220.0	0.08	0.10
TSM 240719P00050000	P	Jul 19, 2024	50.0	0.01	0.05
TSM 240719P00055000	P	Jul 19, 2024	55.0	0.01	0.25
TSM 240719P00060000	P	Jul 19, 2024	60.0	0.02	0.23
TSM 240719P00065000	P	Jul 19, 2024	65.0	0.03	0.32
TSM 240719P00070000	P	Jul 19, 2024	70.0	0.04	0.36
TSM 240719P00075000	P	Jul 19, 2024	75.0	0.12	0.15
TSM 240719P00080000	P	Jul 19, 2024	80.0	0.16	0.19
TSM 240719P00085000	P	Jul 19, 2024	85.0	0.21	0.24
TSM 240719P00090000	P	Jul 19, 2024	90.0	0.27	0.30
TSM 240719P00095000	P	Jul 19, 2024	95.0	0.36	0.39
TSM 240719P00100000	P	Jul 19, 2024	100.0	0.51	0.53
TSM 240719P00105000	P	Jul 19, 2024	105.0	0.73	0.76
TSM 240719P00110000	P	Jul 19, 2024	110.0	1.11	1.14
TSM 240719P00115000	P	Jul 19, 2024	115.0	1.71	1.75
TSM 240719P00120000	P	Jul 19, 2024	120.0	2.64	2.68
TSM 240719P00125000	P	Jul 19, 2024	125.0	3.95	4.00
TSM 240719P00130000	P	Jul 19, 2024	130.0	5.70	5.80
TSM 240719P00135000	P	Jul 19, 2024	135.0	7.95	8.10
TSM 240719P00140000	P	Jul 19, 2024	140.0	10.70	10.80
TSM 240719P00145000	P	Jul 19, 2024	145.0	13.45	14.45
TSM 240719P00150000	P	Jul 19, 2024	150.0	17.15	18.00
TSM 240719P00155000	P	Jul 19, 2024	155.0	20.90	21.75
TSM 240719P00160000	P	Jul 19, 2024	160.0	25.35	26.55
TSM 240719P00165000	P	Jul 19, 2024	165.0	30.10	30.90
TSM 240719P00170000	P	Jul 19, 2024	170.0	34.75	35.45
TSM 240719P00175000	P	Jul 19, 2024	175.0	39.55	40.80
TSM 240719P00180000	P	Jul 19, 2024	180.0	44.35	45.40
TSM 240719P00185000	P	Jul 19, 2024	185.0	49.15	50.20
TSM 240719P00190000	P	Jul 19, 2024	190.0	54.60	55.65
TSM 240719P00195000	P	Jul 19, 2024	195.0	59.55	60.25
TSM 240719P00200000	P	Jul 19, 2024	200.0	64.65	65.70
TSM 240719P00210000	P	Jul 19, 2024	210.0	74.50	75.45
TSM 240719P00220000	P	Jul 19, 2024	220.0	84.60	85.20
TSM 240816C00060000	C	Aug 16, 2024	60.0	75.30	76.50
TSM 240816C00065000	C	Aug 16, 2024	65.0	70.60	71.45
TSM 240816C00070000	C	Aug 16, 2024	70.0	65.95	66.45
TSM 240816C00075000	C	Aug 16, 2024	75.0	60.85	61.90
TSM 240816C00080000	C	Aug 16, 2024	80.0	56.10	57.00
TSM 240816C00085000	C	Aug 16, 2024	85.0	51.05	52.10
TSM 240816C00090000	C	Aug 16, 2024	90.0	46.20	47.25
TSM 240816C00095000	C	Aug 16, 2024	95.0	41.50	42.45
TSM 240816C00100000	C	Aug 16, 2024	100.0	37.00	37.80
TSM 240816C00105000	C	Aug 16, 2024	105.0	32.10	32.95
TSM 240816C00110000	C	Aug 16, 2024	110.0	27.65	28.40
TSM 240816C00115000	C	Aug 16, 2024	115.0	24.00	24.35
TSM 240816C00120000	C	Aug 16, 2024	120.0	19.50	20.60
TSM 240816C00125000	C	Aug 16, 2024	125.0	16.05	17.25
TSM 240816C00130000	C	Aug 16, 2024	130.0	13.55	13.70
TSM 240816C00135000	C	Aug 16, 2024	135.0	10.85	11.00
TSM 240816C00140000	C	Aug 16, 2024	140.0	8.60	8.70
TSM 240816C00145000	C	Aug 16, 2024	145.0	6.70	6.80
TSM 240816C00150000	C	Aug 16, 2024	150.0	5.15	5.25
TSM 240816C00155000	C	Aug 16, 2024	155.0	3.90	4.00
TSM 240816C00160000	C	Aug 16, 2024	160.0	2.99	3.05
TSM 240816C00165000	C	Aug 16, 2024	165.0	2.25	2.31
TSM 240816C00170000	C	Aug 16, 2024	170.0	1.70	1.75
TSM 240816C00175000	C	Aug 16, 2024	175.0	1.30	1.33
TSM 240816C00180000	C	Aug 16, 2024	180.0	0.99	1.03
TSM 240816C00185000	C	Aug 16, 2024	185.0	0.77	0.80
TSM 240816C00190000	C	Aug 16, 2024	190.0	0.60	0.63
TSM 240816C00195000	C	Aug 16, 2024	195.0	0.47	0.50
TSM 240816C00200000	C	Aug 16, 2024	200.0	0.37	0.40
TSM 240816C00210000	C	Aug 16, 2024	210.0	0.24	0.27
TSM 240816C00220000	C	Aug 16, 2024	220.0	0.16	0.19
TSM 240816P00060000	P	Aug 16, 2024	60.0	0.05	0.42
TSM 240816P00065000	P	Aug 16, 2024	65.0	0.07	0.17
TSM 240816P00070000	P	Aug 16, 2024	70.0	0.18	0.21
TSM 240816P00075000	P	Aug 16, 2024	75.0	0.23	0.25
TSM 240816P00080000	P	Aug 16, 2024	80.0	0.29	0.30
TSM 240816P00085000	P	Aug 16, 2024	85.0	0.35	0.37
TSM 240816P00090000	P	Aug 16, 2024	90.0	0.43	0.46
TSM 240816P00095000	P	Aug 16, 2024	95.0	0.56	0.59
TSM 240816P00100000	P	Aug 16, 2024	100.0	0.76	0.79
TSM 240816P00105000	P	Aug 16, 2024	105.0	1.07	1.11
TSM 240816P00110000	P	Aug 16, 2024	110.0	1.56	1.60
TSM 240816P00115000	P	Aug 16, 2024	115.0	2.30	2.34
TSM 240816P00120000	P	Aug 16, 2024	120.0	3.35	3.45
TSM 240816P00125000	P	Aug 16, 2024	125.0	4.75	4.85
TSM 240816P00130000	P	Aug 16, 2024	130.0	6.65	6.75
TSM 240816P00135000	P	Aug 16, 2024	135.0	8.90	9.05
TSM 240816P00140000	P	Aug 16, 2024	140.0	11.65	11.75
TSM 240816P00145000	P	Aug 16, 2024	145.0	14.30	14.95
TSM 240816P00150000	P	Aug 16, 2024	150.0	17.80	18.50
TSM 240816P00155000	P	Aug 16, 2024	155.0	21.75	22.30
TSM 240816P00160000	P	Aug 16, 2024	160.0	25.75	26.55
TSM 240816P00165000	P	Aug 16, 2024	165.0	30.10	31.35
TSM 240816P00170000	P	Aug 16, 2024	170.0	34.75	35.50
TSM 240816P00175000	P	Aug 16, 2024	175.0	39.55	40.40
TSM 240816P00180000	P	Aug 16, 2024	180.0	44.25	45.20
TSM 240816P00185000	P	Aug 16, 2024	185.0	49.25	50.50
TSM 240816P00190000	P	Aug 16, 2024	190.0	54.50	55.35
TSM 240816P00195000	P	Aug 16, 2024	195.0	59.60	60.55
TSM 240816P00200000	P	Aug 16, 2024	200.0	64.60	65.35
TSM 240816P00210000	P	Aug 16, 2024	210.0	74.50	75.35
TSM 240816P00220000	P	Aug 16, 2024	220.0	84.50	85.60
TSM 240920C00045000	C	Sep 20, 2024	45.0	90.50	91.85
TSM 240920C00050000	C	Sep 20, 2024	50.0	85.60	86.50
TSM 240920C00055000	C	Sep 20, 2024	55.0	80.50	81.65
TSM 240920C00060000	C	Sep 20, 2024	60.0	75.95	76.85
TSM 240920C00065000	C	Sep 20, 2024	65.0	71.05	71.95
TSM 240920C00070000	C	Sep 20, 2024	70.0	66.00	67.10
TSM 240920C00075000	C	Sep 20, 2024	75.0	61.25	62.35
TSM 240920C00080000	C	Sep 20, 2024	80.0	56.40	57.40
TSM 240920C00085000	C	Sep 20, 2024	85.0	51.55	52.65
TSM 240920C00090000	C	Sep 20, 2024	90.0	46.85	47.90
TSM 240920C00095000	C	Sep 20, 2024	95.0	42.35	42.95
TSM 240920C00100000	C	Sep 20, 2024	100.0	37.85	38.20
TSM 240920C00105000	C	Sep 20, 2024	105.0	33.35	33.70
TSM 240920C00110000	C	Sep 20, 2024	110.0	29.10	29.40
TSM 240920C00115000	C	Sep 20, 2024	115.0	24.80	25.60
TSM 240920C00120000	C	Sep 20, 2024	120.0	21.40	21.65
TSM 240920C00125000	C	Sep 20, 2024	125.0	18.00	18.50
TSM 240920C00130000	C	Sep 20, 2024	130.0	14.80	15.55
TSM 240920C00135000	C	Sep 20, 2024	135.0	12.40	12.60
TSM 240920C00140000	C	Sep 20, 2024	140.0	10.10	10.25
TSM 240920C00145000	C	Sep 20, 2024	145.0	8.20	8.30
TSM 240920C00150000	C	Sep 20, 2024	150.0	6.55	6.65
TSM 240920C00155000	C	Sep 20, 2024	155.0	5.20	5.30
TSM 240920C00160000	C	Sep 20, 2024	160.0	4.10	4.20
TSM 240920C00165000	C	Sep 20, 2024	165.0	3.20	3.30
TSM 240920C00170000	C	Sep 20, 2024	170.0	2.55	2.60
TSM 240920C00175000	C	Sep 20, 2024	175.0	2.00	2.05
TSM 240920C00180000	C	Sep 20, 2024	180.0	1.58	1.63
TSM 240920C00185000	C	Sep 20, 2024	185.0	1.26	1.30
TSM 240920C00190000	C	Sep 20, 2024	190.0	1.01	1.04
TSM 240920C00195000	C	Sep 20, 2024	195.0	0.82	0.85
TSM 240920C00200000	C	Sep 20, 2024	200.0	0.66	0.69
TSM 240920C00210000	C	Sep 20, 2024	210.0	0.44	0.47
TSM 240920C00220000	C	Sep 20, 2024	220.0	0.31	0.34
TSM 240920P00045000	P	Sep 20, 2024	45.0	0.06	0.13
TSM 240920P00050000	P	Sep 20, 2024	50.0	0.10	0.43
TSM 240920P00055000	P	Sep 20, 2024	55.0	0.08	0.48
TSM 240920P00060000	P	Sep 20, 2024	60.0	0.20	0.23
TSM 240920P00065000	P	Sep 20, 2024	65.0	0.25	0.28
TSM 240920P00070000	P	Sep 20, 2024	70.0	0.30	0.33
TSM 240920P00075000	P	Sep 20, 2024	75.0	0.36	0.39
TSM 240920P00080000	P	Sep 20, 2024	80.0	0.42	0.45
TSM 240920P00085000	P	Sep 20, 2024	85.0	0.50	0.53
TSM 240920P00090000	P	Sep 20, 2024	90.0	0.61	0.65
TSM 240920P00095000	P	Sep 20, 2024	95.0	0.79	0.83
TSM 240920P00100000	P	Sep 20, 2024	100.0	1.07	1.11
TSM 240920P00105000	P	Sep 20, 2024	105.0	1.49	1.53
TSM 240920P00110000	P	Sep 20, 2024	110.0	2.12	2.16
TSM 240920P00115000	P	Sep 20, 2024	115.0	3.00	3.10
TSM 240920P00120000	P	Sep 20, 2024	120.0	4.20	4.30
TSM 240920P00125000	P	Sep 20, 2024	125.0	5.75	5.85
TSM 240920P00130000	P	Sep 20, 2024	130.0	7.70	7.80
TSM 240920P00135000	P	Sep 20, 2024	135.0	10.00	10.10
TSM 240920P00140000	P	Sep 20, 2024	140.0	12.70	12.80
TSM 240920P00145000	P	Sep 20, 2024	145.0	15.70	15.95
TSM 240920P00150000	P	Sep 20, 2024	150.0	19.05	19.75
TSM 240920P00155000	P	Sep 20, 2024	155.0	22.65	23.60
TSM 240920P00160000	P	Sep 20, 2024	160.0	26.25	27.55
TSM 240920P00165000	P	Sep 20, 2024	165.0	30.55	31.85
TSM 240920P00170000	P	Sep 20, 2024	170.0	35.15	36.20
TSM 240920P00175000	P	Sep 20, 2024	175.0	39.45	40.95
TSM 240920P00180000	P	Sep 20, 2024	180.0	44.35	45.70
TSM 240920P00185000	P	Sep 20, 2024	185.0	49.05	50.65
TSM 240920P00190000	P	Sep 20, 2024	190.0	54.30	55.50
TSM 240920P00195000	P	Sep 20, 2024	195.0	59.05	60.55
TSM 240920P00200000	P	Sep 20, 2024	200.0	64.25	65.55
TSM 240920P00210000	P	Sep 20, 2024	210.0	74.15	75.45
TSM 240920P00220000	P	Sep 20, 2024	220.0	84.20	85.70
TSM 241018C00065000	C	Oct 18, 2024	65.0	71.00	72.10
TSM 241018C00070000	C	Oct 18, 2024	70.0	66.20	67.25
TSM 241018C00075000	C	Oct 18, 2024	75.0	61.55	62.35
TSM 241018C00080000	C	Oct 18, 2024	80.0	56.70	57.55
TSM 241018C00085000	C	Oct 18, 2024	85.0	51.95	52.95
TSM 241018C00090000	C	Oct 18, 2024	90.0	47.15	48.10
TSM 241018C00095000	C	Oct 18, 2024	95.0	42.80	43.30
TSM 241018C00100000	C	Oct 18, 2024	100.0	38.20	38.70
TSM 241018C00105000	C	Oct 18, 2024	105.0	34.05	34.30
TSM 241018C00110000	C	Oct 18, 2024	110.0	29.95	30.10
TSM 241018C00115000	C	Oct 18, 2024	115.0	25.70	26.25
TSM 241018C00120000	C	Oct 18, 2024	120.0	22.15	22.75
TSM 241018C00125000	C	Oct 18, 2024	125.0	18.90	19.40
TSM 241018C00130000	C	Oct 18, 2024	130.0	16.05	16.50
TSM 241018C00135000	C	Oct 18, 2024	135.0	13.65	13.90
TSM 241018C00140000	C	Oct 18, 2024	140.0	11.45	11.60
TSM 241018C00145000	C	Oct 18, 2024	145.0	9.50	9.65
TSM 241018C00150000	C	Oct 18, 2024	150.0	7.80	7.95
TSM 241018C00155000	C	Oct 18, 2024	155.0	6.40	6.50
TSM 241018C00160000	C	Oct 18, 2024	160.0	5.20	5.30
TSM 241018C00165000	C	Oct 18, 2024	165.0	4.20	4.30
TSM 241018C00170000	C	Oct 18, 2024	170.0	3.40	3.50
TSM 241018C00175000	C	Oct 18, 2024	175.0	2.75	2.81
TSM 241018C00180000	C	Oct 18, 2024	180.0	2.22	2.27
TSM 241018C00185000	C	Oct 18, 2024	185.0	1.81	1.85
TSM 241018C00190000	C	Oct 18, 2024	190.0	1.47	1.51
TSM 241018C00195000	C	Oct 18, 2024	195.0	1.20	1.24
TSM 241018C00200000	C	Oct 18, 2024	200.0	0.99	1.03
TSM 241018C00210000	C	Oct 18, 2024	210.0	0.68	0.72
TSM 241018C00220000	C	Oct 18, 2024	220.0	0.48	0.52
TSM 241018P00065000	P	Oct 18, 2024	65.0	0.34	0.37
TSM 241018P00070000	P	Oct 18, 2024	70.0	0.40	0.44
TSM 241018P00075000	P	Oct 18, 2024	75.0	0.47	0.50
TSM 241018P00080000	P	Oct 18, 2024	80.0	0.54	0.58
TSM 241018P00085000	P	Oct 18, 2024	85.0	0.65	0.69
TSM 241018P00090000	P	Oct 18, 2024	90.0	0.81	0.85
TSM 241018P00095000	P	Oct 18, 2024	95.0	1.05	1.09
TSM 241018P00100000	P	Oct 18, 2024	100.0	1.41	1.45
TSM 241018P00105000	P	Oct 18, 2024	105.0	1.93	1.98
TSM 241018P00110000	P	Oct 18, 2024	110.0	2.67	2.72
TSM 241018P00115000	P	Oct 18, 2024	115.0	3.65	3.75
TSM 241018P00120000	P	Oct 18, 2024	120.0	4.95	5.10
TSM 241018P00125000	P	Oct 18, 2024	125.0	6.60	6.75
TSM 241018P00130000	P	Oct 18, 2024	130.0	8.60	8.75
TSM 241018P00135000	P	Oct 18, 2024	135.0	10.95	11.05
TSM 241018P00140000	P	Oct 18, 2024	140.0	13.65	13.80
TSM 241018P00145000	P	Oct 18, 2024	145.0	16.05	16.80
TSM 241018P00150000	P	Oct 18, 2024	150.0	19.80	20.20
TSM 241018P00155000	P	Oct 18, 2024	155.0	23.15	23.80
TSM 241018P00160000	P	Oct 18, 2024	160.0	26.90	27.80
TSM 241018P00165000	P	Oct 18, 2024	165.0	31.00	31.85
TSM 241018P00170000	P	Oct 18, 2024	170.0	35.30	36.10
TSM 241018P00175000	P	Oct 18, 2024	175.0	40.30	40.80
TSM 241018P00180000	P	Oct 18, 2024	180.0	44.85	45.75
TSM 241018P00185000	P	Oct 18, 2024	185.0	49.45	50.60
TSM 241018P00190000	P	Oct 18, 2024	190.0	54.50	55.55
TSM 241018P00195000	P	Oct 18, 2024	195.0	59.45	60.40
TSM 241018P00200000	P	Oct 18, 2024	200.0	64.30	65.55
TSM 241018P00210000	P	Oct 18, 2024	210.0	74.40	75.20
TSM 241018P00220000	P	Oct 18, 2024	220.0	84.50	85.45
TSM 241115C00065000	C	Nov 15, 2024	65.0	71.40	72.40
TSM 241115C00070000	C	Nov 15, 2024	70.0	66.60	67.80
TSM 241115C00075000	C	Nov 15, 2024	75.0	61.80	62.85
TSM 241115C00080000	C	Nov 15, 2024	80.0	57.15	58.00
TSM 241115C00085000	C	Nov 15, 2024	85.0	52.35	53.30
TSM 241115C00090000	C	Nov 15, 2024	90.0	47.85	48.35
TSM 241115C00095000	C	Nov 15, 2024	95.0	43.35	43.85
TSM 241115C00100000	C	Nov 15, 2024	100.0	38.95	39.50
TSM 241115C00105000	C	Nov 15, 2024	105.0	34.50	35.40
TSM 241115C00110000	C	Nov 15, 2024	110.0	30.60	31.15
TSM 241115C00115000	C	Nov 15, 2024	115.0	27.05	27.30
TSM 241115C00120000	C	Nov 15, 2024	120.0	23.55	24.05
TSM 241115C00125000	C	Nov 15, 2024	125.0	20.15	20.60
TSM 241115C00130000	C	Nov 15, 2024	130.0	17.25	17.70
TSM 241115C00135000	C	Nov 15, 2024	135.0	14.90	15.15
TSM 241115C00140000	C	Nov 15, 2024	140.0	12.70	12.85
TSM 241115C00145000	C	Nov 15, 2024	145.0	10.70	10.80
TSM 241115C00150000	C	Nov 15, 2024	150.0	8.95	9.10
TSM 241115C00155000	C	Nov 15, 2024	155.0	7.45	7.60
TSM 241115C00160000	C	Nov 15, 2024	160.0	6.20	6.30
TSM 241115C00165000	C	Nov 15, 2024	165.0	5.10	5.20
TSM 241115C00170000	C	Nov 15, 2024	170.0	4.20	4.30
TSM 241115C00175000	C	Nov 15, 2024	175.0	3.45	3.55
TSM 241115C00180000	C	Nov 15, 2024	180.0	2.86	2.92
TSM 241115C00185000	C	Nov 15, 2024	185.0	2.36	2.42
TSM 241115C00190000	C	Nov 15, 2024	190.0	1.95	2.01
TSM 241115C00195000	C	Nov 15, 2024	195.0	1.63	1.68
TSM 241115C00200000	C	Nov 15, 2024	200.0	1.36	1.41
TSM 241115C00210000	C	Nov 15, 2024	210.0	0.97	1.01
TSM 241115P00065000	P	Nov 15, 2024	65.0	0.41	0.45
TSM 241115P00070000	P	Nov 15, 2024	70.0	0.48	0.52
TSM 241115P00075000	P	Nov 15, 2024	75.0	0.55	0.59
TSM 241115P00080000	P	Nov 15, 2024	80.0	0.65	0.69
TSM 241115P00085000	P	Nov 15, 2024	85.0	0.78	0.82
TSM 241115P00090000	P	Nov 15, 2024	90.0	0.97	1.02
TSM 241115P00095000	P	Nov 15, 2024	95.0	1.27	1.31
TSM 241115P00100000	P	Nov 15, 2024	100.0	1.69	1.74
TSM 241115P00105000	P	Nov 15, 2024	105.0	2.29	2.34
TSM 241115P00110000	P	Nov 15, 2024	110.0	3.10	3.20
TSM 241115P00115000	P	Nov 15, 2024	115.0	4.20	4.30
TSM 241115P00120000	P	Nov 15, 2024	120.0	5.60	5.70
TSM 241115P00125000	P	Nov 15, 2024	125.0	7.30	7.40
TSM 241115P00130000	P	Nov 15, 2024	130.0	9.35	9.45
TSM 241115P00135000	P	Nov 15, 2024	135.0	11.70	11.85
TSM 241115P00140000	P	Nov 15, 2024	140.0	14.35	14.50
TSM 241115P00145000	P	Nov 15, 2024	145.0	17.35	17.50
TSM 241115P00150000	P	Nov 15, 2024	150.0	20.55	21.00
TSM 241115P00155000	P	Nov 15, 2024	155.0	24.05	24.35
TSM 241115P00160000	P	Nov 15, 2024	160.0	27.85	28.65
TSM 241115P00165000	P	Nov 15, 2024	165.0	31.85	32.30
TSM 241115P00170000	P	Nov 15, 2024	170.0	35.70	36.50
TSM 241115P00175000	P	Nov 15, 2024	175.0	39.95	40.90
TSM 241115P00180000	P	Nov 15, 2024	180.0	45.00	46.05
TSM 241115P00185000	P	Nov 15, 2024	185.0	49.15	50.80
TSM 241115P00190000	P	Nov 15, 2024	190.0	54.50	55.25
TSM 241115P00195000	P	Nov 15, 2024	195.0	59.45	60.80
TSM 241115P00200000	P	Nov 15, 2024	200.0	64.00	65.90
TSM 241115P00210000	P	Nov 15, 2024	210.0	74.10	75.65
TSM 241220C00060000	C	Dec 20, 2024	60.0	76.40	77.45
TSM 241220C00065000	C	Dec 20, 2024	65.0	71.60	72.85
TSM 241220C00070000	C	Dec 20, 2024	70.0	66.90	67.95
TSM 241220C00075000	C	Dec 20, 2024	75.0	62.15	63.40
TSM 241220C00080000	C	Dec 20, 2024	80.0	57.40	58.70
TSM 241220C00085000	C	Dec 20, 2024	85.0	52.75	53.95
TSM 241220C00090000	C	Dec 20, 2024	90.0	48.50	49.05
TSM 241220C00095000	C	Dec 20, 2024	95.0	44.10	44.60
TSM 241220C00100000	C	Dec 20, 2024	100.0	39.75	40.30
TSM 241220C00105000	C	Dec 20, 2024	105.0	35.65	36.00
TSM 241220C00110000	C	Dec 20, 2024	110.0	31.70	32.20
TSM 241220C00115000	C	Dec 20, 2024	115.0	27.60	28.70
TSM 241220C00120000	C	Dec 20, 2024	120.0	24.35	24.95
TSM 241220C00125000	C	Dec 20, 2024	125.0	21.35	21.80
TSM 241220C00130000	C	Dec 20, 2024	130.0	18.70	18.95
TSM 241220C00135000	C	Dec 20, 2024	135.0	15.90	16.35
TSM 241220C00140000	C	Dec 20, 2024	140.0	13.85	14.00
TSM 241220C00145000	C	Dec 20, 2024	145.0	11.85	12.00
TSM 241220C00150000	C	Dec 20, 2024	150.0	10.05	10.20
TSM 241220C00155000	C	Dec 20, 2024	155.0	8.50	8.65
TSM 241220C00160000	C	Dec 20, 2024	160.0	7.20	7.30
TSM 241220C00165000	C	Dec 20, 2024	165.0	6.05	6.15
TSM 241220C00170000	C	Dec 20, 2024	170.0	5.05	5.20
TSM 241220C00175000	C	Dec 20, 2024	175.0	4.20	4.35
TSM 241220C00180000	C	Dec 20, 2024	180.0	3.55	3.65
TSM 241220C00185000	C	Dec 20, 2024	185.0	2.97	3.05
TSM 241220C00190000	C	Dec 20, 2024	190.0	2.49	2.54
TSM 241220C00195000	C	Dec 20, 2024	195.0	2.09	2.15
TSM 241220C00200000	C	Dec 20, 2024	200.0	1.76	1.82
TSM 241220C00210000	C	Dec 20, 2024	210.0	1.27	1.33
TSM 241220C00220000	C	Dec 20, 2024	220.0	0.94	0.99
TSM 241220P00060000	P	Dec 20, 2024	60.0	0.43	0.47
TSM 241220P00065000	P	Dec 20, 2024	65.0	0.50	0.54
TSM 241220P00070000	P	Dec 20, 2024	70.0	0.58	0.62
TSM 241220P00075000	P	Dec 20, 2024	75.0	0.68	0.71
TSM 241220P00080000	P	Dec 20, 2024	80.0	0.79	0.83
TSM 241220P00085000	P	Dec 20, 2024	85.0	0.96	1.00
TSM 241220P00090000	P	Dec 20, 2024	90.0	1.21	1.25
TSM 241220P00095000	P	Dec 20, 2024	95.0	1.56	1.61
TSM 241220P00100000	P	Dec 20, 2024	100.0	2.06	2.11
TSM 241220P00105000	P	Dec 20, 2024	105.0	2.74	2.80
TSM 241220P00110000	P	Dec 20, 2024	110.0	3.60	3.75
TSM 241220P00115000	P	Dec 20, 2024	115.0	4.80	4.90
TSM 241220P00120000	P	Dec 20, 2024	120.0	6.25	6.40
TSM 241220P00125000	P	Dec 20, 2024	125.0	8.00	8.15
TSM 241220P00130000	P	Dec 20, 2024	130.0	10.10	10.20
TSM 241220P00135000	P	Dec 20, 2024	135.0	12.45	12.55
TSM 241220P00140000	P	Dec 20, 2024	140.0	15.10	15.25
TSM 241220P00145000	P	Dec 20, 2024	145.0	18.05	18.20
TSM 241220P00150000	P	Dec 20, 2024	150.0	21.15	22.05
TSM 241220P00155000	P	Dec 20, 2024	155.0	24.60	25.00
TSM 241220P00160000	P	Dec 20, 2024	160.0	28.30	29.20
TSM 241220P00165000	P	Dec 20, 2024	165.0	31.80	32.70
TSM 241220P00170000	P	Dec 20, 2024	170.0	35.95	37.40
TSM 241220P00175000	P	Dec 20, 2024	175.0	40.30	41.60
TSM 241220P00180000	P	Dec 20, 2024	180.0	44.80	46.05
TSM 241220P00185000	P	Dec 20, 2024	185.0	49.25	50.90
TSM 241220P00190000	P	Dec 20, 2024	190.0	53.95	55.70
TSM 241220P00195000	P	Dec 20, 2024	195.0	59.05	60.75
TSM 241220P00200000	P	Dec 20, 2024	200.0	63.85	65.80
TSM 241220P00210000	P	Dec 20, 2024	210.0	74.00	75.95
TSM 241220P00220000	P	Dec 20, 2024	220.0	83.95	85.65
TSM 250117C00035000	C	Jan 17, 2025	35.0	100.10	102.05
TSM 250117C00040000	C	Jan 17, 2025	40.0	95.40	97.25
TSM 250117C00045000	C	Jan 17, 2025	45.0	90.70	92.10
TSM 250117C00050000	C	Jan 17, 2025	50.0	85.95	87.40
TSM 250117C00055000	C	Jan 17, 2025	55.0	81.15	82.55
TSM 250117C00060000	C	Jan 17, 2025	60.0	76.45	77.70
TSM 250117C00065000	C	Jan 17, 2025	65.0	71.55	72.90
TSM 250117C00070000	C	Jan 17, 2025	70.0	67.00	68.20
TSM 250117C00075000	C	Jan 17, 2025	75.0	62.35	63.40
TSM 250117C00080000	C	Jan 17, 2025	80.0	57.60	58.80
TSM 250117C00085000	C	Jan 17, 2025	85.0	53.35	53.95
TSM 250117C00090000	C	Jan 17, 2025	90.0	48.85	49.40
TSM 250117C00095000	C	Jan 17, 2025	95.0	44.50	45.00
TSM 250117C00100000	C	Jan 17, 2025	100.0	40.45	40.75
TSM 250117C00105000	C	Jan 17, 2025	105.0	35.70	36.70
TSM 250117C00110000	C	Jan 17, 2025	110.0	31.70	33.35
TSM 250117C00115000	C	Jan 17, 2025	115.0	28.85	29.20
TSM 250117C00120000	C	Jan 17, 2025	120.0	25.05	25.85
TSM 250117C00125000	C	Jan 17, 2025	125.0	22.50	22.75
TSM 250117C00130000	C	Jan 17, 2025	130.0	19.25	19.95
TSM 250117C00135000	C	Jan 17, 2025	135.0	16.70	17.40
TSM 250117C00140000	C	Jan 17, 2025	140.0	14.60	15.10
TSM 250117C00145000	C	Jan 17, 2025	145.0	12.95	13.10
TSM 250117C00150000	C	Jan 17, 2025	150.0	11.15	11.30
TSM 250117C00155000	C	Jan 17, 2025	155.0	9.55	9.70
TSM 250117C00160000	C	Jan 17, 2025	160.0	8.15	8.30
TSM 250117C00165000	C	Jan 17, 2025	165.0	6.95	7.10
TSM 250117C00170000	C	Jan 17, 2025	170.0	5.90	6.05
TSM 250117C00175000	C	Jan 17, 2025	175.0	5.05	5.15
TSM 250117C00180000	C	Jan 17, 2025	180.0	4.25	4.35
TSM 250117C00185000	C	Jan 17, 2025	185.0	3.60	3.70
TSM 250117C00190000	C	Jan 17, 2025	190.0	3.05	3.15
TSM 250117C00195000	C	Jan 17, 2025	195.0	2.63	2.70
TSM 250117C00200000	C	Jan 17, 2025	200.0	2.25	2.31
TSM 250117C00210000	C	Jan 17, 2025	210.0	1.66	1.71
TSM 250117C00220000	C	Jan 17, 2025	220.0	1.25	1.29
TSM 250117P00035000	P	Jan 17, 2025	35.0	0.19	0.24
TSM 250117P00040000	P	Jan 17, 2025	40.0	0.20	0.31
TSM 250117P00045000	P	Jan 17, 2025	45.0	0.31	0.35
TSM 250117P00050000	P	Jan 17, 2025	50.0	0.39	0.43
TSM 250117P00055000	P	Jan 17, 2025	55.0	0.47	0.51
TSM 250117P00060000	P	Jan 17, 2025	60.0	0.55	0.59
TSM 250117P00065000	P	Jan 17, 2025	65.0	0.64	0.68
TSM 250117P00070000	P	Jan 17, 2025	70.0	0.73	0.78
TSM 250117P00075000	P	Jan 17, 2025	75.0	0.85	0.90
TSM 250117P00080000	P	Jan 17, 2025	80.0	1.01	1.06
TSM 250117P00085000	P	Jan 17, 2025	85.0	1.23	1.27
TSM 250117P00090000	P	Jan 17, 2025	90.0	1.54	1.58
TSM 250117P00095000	P	Jan 17, 2025	95.0	1.95	2.01
TSM 250117P00100000	P	Jan 17, 2025	100.0	2.51	2.56
TSM 250117P00105000	P	Jan 17, 2025	105.0	3.25	3.35
TSM 250117P00110000	P	Jan 17, 2025	110.0	4.20	4.30
TSM 250117P00115000	P	Jan 17, 2025	115.0	5.40	5.55
TSM 250117P00120000	P	Jan 17, 2025	120.0	6.90	7.05
TSM 250117P00125000	P	Jan 17, 2025	125.0	8.70	8.85
TSM 250117P00130000	P	Jan 17, 2025	130.0	10.75	10.90
TSM 250117P00135000	P	Jan 17, 2025	135.0	13.15	13.30
TSM 250117P00140000	P	Jan 17, 2025	140.0	15.75	15.95
TSM 250117P00145000	P	Jan 17, 2025	145.0	18.70	18.85
TSM 250117P00150000	P	Jan 17, 2025	150.0	21.80	22.40
TSM 250117P00155000	P	Jan 17, 2025	155.0	24.75	26.25
TSM 250117P00160000	P	Jan 17, 2025	160.0	28.35	29.95
TSM 250117P00165000	P	Jan 17, 2025	165.0	32.10	33.60
TSM 250117P00170000	P	Jan 17, 2025	170.0	36.50	37.40
TSM 250117P00175000	P	Jan 17, 2025	175.0	40.85	42.25
TSM 250117P00180000	P	Jan 17, 2025	180.0	45.40	46.50
TSM 250117P00185000	P	Jan 17, 2025	185.0	49.40	51.10
TSM 250117P00190000	P	Jan 17, 2025	190.0	54.00	55.25
TSM 250117P00195000	P	Jan 17, 2025	195.0	59.55	60.70
TSM 250117P00200000	P	Jan 17, 2025	200.0	64.45	65.85
TSM 250117P00210000	P	Jan 17, 2025	210.0	74.25	75.25
TSM 250117P00220000	P	Jan 17, 2025	220.0	84.35	85.25
TSM 250321C00065000	C	Mar 21, 2025	65.0	71.30	74.70
TSM 250321C00070000	C	Mar 21, 2025	70.0	67.20	69.30
TSM 250321C00075000	C	Mar 21, 2025	75.0	62.60	64.80
TSM 250321C00080000	C	Mar 21, 2025	80.0	58.00	59.90
TSM 250321C00085000	C	Mar 21, 2025	85.0	54.30	54.90
TSM 250321C00090000	C	Mar 21, 2025	90.0	48.85	50.75
TSM 250321C00095000	C	Mar 21, 2025	95.0	45.65	46.20
TSM 250321C00100000	C	Mar 21, 2025	100.0	39.75	42.15
TSM 250321C00105000	C	Mar 21, 2025	105.0	37.70	38.30
TSM 250321C00110000	C	Mar 21, 2025	110.0	34.15	34.50
TSM 250321C00115000	C	Mar 21, 2025	115.0	30.15	31.05
TSM 250321C00120000	C	Mar 21, 2025	120.0	27.35	28.55
TSM 250321C00125000	C	Mar 21, 2025	125.0	24.45	24.80
TSM 250321C00130000	C	Mar 21, 2025	130.0	21.45	23.60
TSM 250321C00135000	C	Mar 21, 2025	135.0	18.70	19.65
TSM 250321C00140000	C	Mar 21, 2025	140.0	16.60	17.25
TSM 250321C00145000	C	Mar 21, 2025	145.0	14.40	15.10
TSM 250321C00150000	C	Mar 21, 2025	150.0	13.10	13.25
TSM 250321C00155000	C	Mar 21, 2025	155.0	11.40	11.65
TSM 250321C00160000	C	Mar 21, 2025	160.0	9.40	10.15
TSM 250321C00165000	C	Mar 21, 2025	165.0	8.30	8.85
TSM 250321C00170000	C	Mar 21, 2025	170.0	7.45	7.70
TSM 250321C00175000	C	Mar 21, 2025	175.0	6.30	6.70
TSM 250321C00180000	C	Mar 21, 2025	180.0	5.30	5.80
TSM 250321C00185000	C	Mar 21, 2025	185.0	4.45	5.05
TSM 250321C00190000	C	Mar 21, 2025	190.0	3.85	4.35
TSM 250321C00195000	C	Mar 21, 2025	195.0	3.55	3.80
TSM 250321P00065000	P	Mar 21, 2025	65.0	0.45	1.00
TSM 250321P00070000	P	Mar 21, 2025	70.0	0.55	1.30
TSM 250321P00075000	P	Mar 21, 2025	75.0	0.70	1.40
TSM 250321P00080000	P	Mar 21, 2025	80.0	1.14	1.32
TSM 250321P00085000	P	Mar 21, 2025	85.0	1.37	1.58
TSM 250321P00090000	P	Mar 21, 2025	90.0	1.89	1.95
TSM 250321P00095000	P	Mar 21, 2025	95.0	2.40	2.48
TSM 250321P00100000	P	Mar 21, 2025	100.0	3.05	3.20
TSM 250321P00105000	P	Mar 21, 2025	105.0	3.90	4.10
TSM 250321P00110000	P	Mar 21, 2025	110.0	5.00	5.20
TSM 250321P00115000	P	Mar 21, 2025	115.0	6.35	6.55
TSM 250321P00120000	P	Mar 21, 2025	120.0	7.95	8.40
TSM 250321P00125000	P	Mar 21, 2025	125.0	9.80	10.55
TSM 250321P00130000	P	Mar 21, 2025	130.0	11.85	12.75
TSM 250321P00135000	P	Mar 21, 2025	135.0	14.25	14.85
TSM 250321P00140000	P	Mar 21, 2025	140.0	16.45	17.50
TSM 250321P00145000	P	Mar 21, 2025	145.0	19.75	21.00
TSM 250321P00150000	P	Mar 21, 2025	150.0	22.60	24.05
TSM 250321P00155000	P	Mar 21, 2025	155.0	26.15	27.70
TSM 250321P00160000	P	Mar 21, 2025	160.0	29.75	30.85
TSM 250321P00165000	P	Mar 21, 2025	165.0	33.45	34.40
TSM 250321P00170000	P	Mar 21, 2025	170.0	37.05	38.20
TSM 250321P00175000	P	Mar 21, 2025	175.0	39.85	42.35
TSM 250321P00180000	P	Mar 21, 2025	180.0	44.35	46.95
TSM 250321P00185000	P	Mar 21, 2025	185.0	48.55	52.55
TSM 250321P00190000	P	Mar 21, 2025	190.0	53.75	56.20
TSM 250321P00195000	P	Mar 21, 2025	195.0	58.95	61.30
TSM 250620C00045000	C	Jun 20, 2025	45.0	90.50	93.20
TSM 250620C00050000	C	Jun 20, 2025	50.0	85.20	89.45
TSM 250620C00055000	C	Jun 20, 2025	55.0	81.30	84.95
TSM 250620C00060000	C	Jun 20, 2025	60.0	77.00	79.30
TSM 250620C00065000	C	Jun 20, 2025	65.0	71.85	75.75
TSM 250620C00070000	C	Jun 20, 2025	70.0	68.10	70.15
TSM 250620C00075000	C	Jun 20, 2025	75.0	63.40	65.45
TSM 250620C00080000	C	Jun 20, 2025	80.0	59.50	60.75
TSM 250620C00085000	C	Jun 20, 2025	85.0	55.50	56.10
TSM 250620C00090000	C	Jun 20, 2025	90.0	50.60	52.05
TSM 250620C00095000	C	Jun 20, 2025	95.0	46.75	47.95
TSM 250620C00100000	C	Jun 20, 2025	100.0	42.60	44.05
TSM 250620C00105000	C	Jun 20, 2025	105.0	39.20	40.35
TSM 250620C00110000	C	Jun 20, 2025	110.0	35.95	36.90
TSM 250620C00115000	C	Jun 20, 2025	115.0	31.30	33.65
TSM 250620C00120000	C	Jun 20, 2025	120.0	30.00	30.40
TSM 250620C00125000	C	Jun 20, 2025	125.0	26.85	29.15
TSM 250620C00130000	C	Jun 20, 2025	130.0	23.75	24.80
TSM 250620C00135000	C	Jun 20, 2025	135.0	22.00	22.25
TSM 250620C00140000	C	Jun 20, 2025	140.0	19.75	20.05
TSM 250620C00145000	C	Jun 20, 2025	145.0	17.25	17.95
TSM 250620C00150000	C	Jun 20, 2025	150.0	15.80	16.05
TSM 250620C00155000	C	Jun 20, 2025	155.0	13.15	14.30
TSM 250620C00160000	C	Jun 20, 2025	160.0	12.40	12.75
TSM 250620C00165000	C	Jun 20, 2025	165.0	9.10	11.35
TSM 250620C00170000	C	Jun 20, 2025	170.0	9.85	10.10
TSM 250620C00175000	C	Jun 20, 2025	175.0	8.45	9.00
TSM 250620C00180000	C	Jun 20, 2025	180.0	7.75	7.95
TSM 250620C00185000	C	Jun 20, 2025	185.0	6.85	7.05
TSM 250620C00190000	C	Jun 20, 2025	190.0	6.05	7.05
TSM 250620C00195000	C	Jun 20, 2025	195.0	5.35	5.50
TSM 250620C00200000	C	Jun 20, 2025	200.0	2.55	4.90
TSM 250620C00210000	C	Jun 20, 2025	210.0	3.70	3.85
TSM 250620C00220000	C	Jun 20, 2025	220.0	2.32	3.10
TSM 250620P00045000	P	Jun 20, 2025	45.0	0.50	0.90
TSM 250620P00050000	P	Jun 20, 2025	50.0	0.55	1.00
TSM 250620P00055000	P	Jun 20, 2025	55.0	0.35	1.10
TSM 250620P00060000	P	Jun 20, 2025	60.0	0.50	1.20
TSM 250620P00065000	P	Jun 20, 2025	65.0	0.60	1.35
TSM 250620P00070000	P	Jun 20, 2025	70.0	0.75	1.50
TSM 250620P00075000	P	Jun 20, 2025	75.0	1.00	1.66
TSM 250620P00080000	P	Jun 20, 2025	80.0	1.66	1.79
TSM 250620P00085000	P	Jun 20, 2025	85.0	2.06	2.16
TSM 250620P00090000	P	Jun 20, 2025	90.0	2.58	2.78
TSM 250620P00095000	P	Jun 20, 2025	95.0	3.20	3.45
TSM 250620P00100000	P	Jun 20, 2025	100.0	4.00	5.25
TSM 250620P00105000	P	Jun 20, 2025	105.0	5.10	5.40
TSM 250620P00110000	P	Jun 20, 2025	110.0	6.25	7.60
TSM 250620P00115000	P	Jun 20, 2025	115.0	7.70	8.85
TSM 250620P00120000	P	Jun 20, 2025	120.0	9.05	10.35
TSM 250620P00125000	P	Jun 20, 2025	125.0	11.30	11.65
TSM 250620P00130000	P	Jun 20, 2025	130.0	13.45	14.70
TSM 250620P00135000	P	Jun 20, 2025	135.0	15.80	16.25
TSM 250620P00140000	P	Jun 20, 2025	140.0	18.40	19.80
TSM 250620P00145000	P	Jun 20, 2025	145.0	21.25	22.05
TSM 250620P00150000	P	Jun 20, 2025	150.0	24.25	25.45
TSM 250620P00155000	P	Jun 20, 2025	155.0	26.70	28.95
TSM 250620P00160000	P	Jun 20, 2025	160.0	29.85	31.50
TSM 250620P00165000	P	Jun 20, 2025	165.0	32.75	36.95
TSM 250620P00170000	P	Jun 20, 2025	170.0	36.95	39.75
TSM 250620P00175000	P	Jun 20, 2025	175.0	42.15	43.80
TSM 250620P00180000	P	Jun 20, 2025	180.0	46.55	47.30
TSM 250620P00185000	P	Jun 20, 2025	185.0	49.30	52.95
TSM 250620P00190000	P	Jun 20, 2025	190.0	54.20	58.00
TSM 250620P00195000	P	Jun 20, 2025	195.0	58.05	62.20
TSM 250620P00200000	P	Jun 20, 2025	200.0	62.50	66.50
TSM 250620P00210000	P	Jun 20, 2025	210.0	72.50	77.40
TSM 250620P00220000	P	Jun 20, 2025	220.0	82.50	87.15
TSM 260116C00045000	C	Jan 16, 2026	45.0	91.35	94.40
TSM 260116C00050000	C	Jan 16, 2026	50.0	86.85	90.00
TSM 260116C00055000	C	Jan 16, 2026	55.0	82.50	85.35
TSM 260116C00060000	C	Jan 16, 2026	60.0	78.25	80.75
TSM 260116C00065000	C	Jan 16, 2026	65.0	73.30	77.20
TSM 260116C00070000	C	Jan 16, 2026	70.0	69.45	72.65
TSM 260116C00075000	C	Jan 16, 2026	75.0	65.35	67.50
TSM 260116C00080000	C	Jan 16, 2026	80.0	61.10	63.80
TSM 260116C00085000	C	Jan 16, 2026	85.0	57.60	59.45
TSM 260116C00090000	C	Jan 16, 2026	90.0	54.25	55.65
TSM 260116C00095000	C	Jan 16, 2026	95.0	50.90	51.95
TSM 260116C00100000	C	Jan 16, 2026	100.0	47.40	48.20
TSM 260116C00105000	C	Jan 16, 2026	105.0	43.50	45.40
TSM 260116C00110000	C	Jan 16, 2026	110.0	40.95	42.25
TSM 260116C00115000	C	Jan 16, 2026	115.0	37.80	38.65
TSM 260116C00120000	C	Jan 16, 2026	120.0	35.00	35.70
TSM 260116C00125000	C	Jan 16, 2026	125.0	32.30	33.20
TSM 260116C00130000	C	Jan 16, 2026	130.0	29.85	30.40
TSM 260116C00135000	C	Jan 16, 2026	135.0	27.50	28.15
TSM 260116C00140000	C	Jan 16, 2026	140.0	25.40	25.90
TSM 260116C00145000	C	Jan 16, 2026	145.0	23.35	23.95
TSM 260116C00150000	C	Jan 16, 2026	150.0	21.60	22.05
TSM 260116C00155000	C	Jan 16, 2026	155.0	18.85	20.90
TSM 260116C00160000	C	Jan 16, 2026	160.0	17.40	18.50
TSM 260116C00165000	C	Jan 16, 2026	165.0	15.90	17.10
TSM 260116C00170000	C	Jan 16, 2026	170.0	14.90	15.75
TSM 260116C00175000	C	Jan 16, 2026	175.0	13.65	14.45
TSM 260116C00180000	C	Jan 16, 2026	180.0	11.65	13.30
TSM 260116C00185000	C	Jan 16, 2026	185.0	10.65	12.20
TSM 260116C00190000	C	Jan 16, 2026	190.0	10.65	11.20
TSM 260116C00195000	C	Jan 16, 2026	195.0	9.65	10.30
TSM 260116C00200000	C	Jan 16, 2026	200.0	8.45	9.45
TSM 260116C00210000	C	Jan 16, 2026	210.0	5.95	7.95
TSM 260116C00220000	C	Jan 16, 2026	220.0	6.05	6.65
TSM 260116P00045000	P	Jan 16, 2026	45.0	0.82	1.20
TSM 260116P00050000	P	Jan 16, 2026	50.0	1.00	1.08
TSM 260116P00055000	P	Jan 16, 2026	55.0	1.10	1.73
TSM 260116P00060000	P	Jan 16, 2026	60.0	1.30	2.35
TSM 260116P00065000	P	Jan 16, 2026	65.0	1.40	2.02
TSM 260116P00070000	P	Jan 16, 2026	70.0	1.93	2.27
TSM 260116P00075000	P	Jan 16, 2026	75.0	2.41	2.57
TSM 260116P00080000	P	Jan 16, 2026	80.0	2.88	3.15
TSM 260116P00085000	P	Jan 16, 2026	85.0	3.15	3.80
TSM 260116P00090000	P	Jan 16, 2026	90.0	4.10	4.65
TSM 260116P00095000	P	Jan 16, 2026	95.0	5.25	5.70
TSM 260116P00100000	P	Jan 16, 2026	100.0	6.25	6.60
TSM 260116P00105000	P	Jan 16, 2026	105.0	5.80	7.90
TSM 260116P00110000	P	Jan 16, 2026	110.0	8.75	10.20
TSM 260116P00115000	P	Jan 16, 2026	115.0	10.25	11.95
TSM 260116P00120000	P	Jan 16, 2026	120.0	12.35	13.65
TSM 260116P00125000	P	Jan 16, 2026	125.0	14.50	14.80
TSM 260116P00130000	P	Jan 16, 2026	130.0	16.60	17.05
TSM 260116P00135000	P	Jan 16, 2026	135.0	18.95	19.50
TSM 260116P00140000	P	Jan 16, 2026	140.0	21.50	22.05
TSM 260116P00145000	P	Jan 16, 2026	145.0	24.30	24.85
TSM 260116P00150000	P	Jan 16, 2026	150.0	27.20	27.80
TSM 260116P00155000	P	Jan 16, 2026	155.0	30.10	30.90
TSM 260116P00160000	P	Jan 16, 2026	160.0	33.30	34.25
TSM 260116P00165000	P	Jan 16, 2026	165.0	36.50	37.70
TSM 260116P00170000	P	Jan 16, 2026	170.0	39.20	41.40
TSM 260116P00175000	P	Jan 16, 2026	175.0	44.10	45.15
TSM 260116P00180000	P	Jan 16, 2026	180.0	47.70	49.20
TSM 260116P00185000	P	Jan 16, 2026	185.0	52.30	53.50
TSM 260116P00190000	P	Jan 16, 2026	190.0	55.90	57.45
TSM 260116P00195000	P	Jan 16, 2026	195.0	60.75	62.55
TSM 260116P00200000	P	Jan 16, 2026	200.0	63.60	66.85
TSM 260116P00210000	P	Jan 16, 2026	210.0	72.75	76.75
TSM 260116P00220000	P	Jan 16, 2026	220.0	83.70	85.75