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 (2016-10-21)Premium Content


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 161209C00030000 C 12/09/16 30.0 26.70 28.50
TSN 161209C00035000 C 12/09/16 35.0 21.70 23.50
TSN 161209C00040000 C 12/09/16 40.0 16.90 18.30
TSN 161209C00045000 C 12/09/16 45.0 11.90 13.30
TSN 161209C00049000 C 12/09/16 49.0 7.00 9.50
TSN 161209C00050000 C 12/09/16 50.0 6.40 8.60
TSN 161209C00050500 C 12/09/16 50.5 5.50 7.50
TSN 161209C00051000 C 12/09/16 51.0 6.00 7.00
TSN 161209C00051500 C 12/09/16 51.5 5.50 6.50
TSN 161209C00052000 C 12/09/16 52.0 5.00 6.10
TSN 161209C00052500 C 12/09/16 52.5 4.10 5.40
TSN 161209C00053000 C 12/09/16 53.0 4.00 4.90
TSN 161209C00053500 C 12/09/16 53.5 3.40 4.40
TSN 161209C00054000 C 12/09/16 54.0 3.10 3.40
TSN 161209C00054500 C 12/09/16 54.5 2.65 2.90
TSN 161209C00055000 C 12/09/16 55.0 2.15 2.40
TSN 161209C00055500 C 12/09/16 55.5 1.70 1.95
TSN 161209C00056000 C 12/09/16 56.0 1.35 1.55
TSN 161209C00056500 C 12/09/16 56.5 0.95 1.15
TSN 161209C00057000 C 12/09/16 57.0 0.65 0.80
TSN 161209C00057500 C 12/09/16 57.5 0.40 0.65
TSN 161209C00058000 C 12/09/16 58.0 0.25 0.50
TSN 161209C00058500 C 12/09/16 58.5 0.10 0.40
TSN 161209C00059000 C 12/09/16 59.0 0.05 0.20
TSN 161209C00059500 C 12/09/16 59.5 0.00 0.20
TSN 161209C00060000 C 12/09/16 60.0 0.00 0.15
TSN 161209C00060500 C 12/09/16 60.5 0.00 0.10
TSN 161209C00061000 C 12/09/16 61.0 0.00 0.05
TSN 161209C00061500 C 12/09/16 61.5 0.00 0.10
TSN 161209C00062000 C 12/09/16 62.0 0.00 0.10
TSN 161209C00062500 C 12/09/16 62.5 0.00 0.05
TSN 161209C00063000 C 12/09/16 63.0 0.00 0.05
TSN 161209C00063500 C 12/09/16 63.5 0.00 0.05
TSN 161209C00064000 C 12/09/16 64.0 0.00 0.05
TSN 161209C00064500 C 12/09/16 64.5 0.00 0.05
TSN 161209C00065000 C 12/09/16 65.0 0.00 0.05
TSN 161209C00065500 C 12/09/16 65.5 0.00 0.05
TSN 161209C00066000 C 12/09/16 66.0 0.00 0.05
TSN 161209C00066500 C 12/09/16 66.5 0.00 0.05
TSN 161209C00067000 C 12/09/16 67.0 0.00 0.05
TSN 161209C00067500 C 12/09/16 67.5 0.00 0.05
TSN 161209C00068000 C 12/09/16 68.0 0.00 0.05
TSN 161209C00068500 C 12/09/16 68.5 0.00 0.05
TSN 161209C00069000 C 12/09/16 69.0 0.00 0.05
TSN 161209C00069500 C 12/09/16 69.5 0.00 0.05
TSN 161209C00070000 C 12/09/16 70.0 0.00 0.05
TSN 161209C00070500 C 12/09/16 70.5 0.00 0.05
TSN 161209C00071000 C 12/09/16 71.0 0.00 0.05
TSN 161209C00071500 C 12/09/16 71.5 0.00 0.05
TSN 161209C00072000 C 12/09/16 72.0 0.00 0.05
TSN 161209C00072500 C 12/09/16 72.5 0.00 0.05
TSN 161209C00073000 C 12/09/16 73.0 0.00 0.05
TSN 161209C00073500 C 12/09/16 73.5 0.00 0.05
TSN 161209C00074000 C 12/09/16 74.0 0.00 0.05
TSN 161209C00074500 C 12/09/16 74.5 0.00 0.05
TSN 161209C00075000 C 12/09/16 75.0 0.00 0.05
TSN 161209C00075500 C 12/09/16 75.5 0.00 0.05
TSN 161209C00077000 C 12/09/16 77.0 0.00 0.05
TSN 161209C00080000 C 12/09/16 80.0 0.00 0.05
TSN 161209C00085000 C 12/09/16 85.0 0.00 0.05
TSN 161209P00030000 P 12/09/16 30.0 0.00 0.05
TSN 161209P00035000 P 12/09/16 35.0 0.00 0.05
TSN 161209P00040000 P 12/09/16 40.0 0.00 0.05
TSN 161209P00045000 P 12/09/16 45.0 0.00 0.05
TSN 161209P00049000 P 12/09/16 49.0 0.00 0.05
TSN 161209P00050000 P 12/09/16 50.0 0.00 0.05
TSN 161209P00050500 P 12/09/16 50.5 0.00 0.10
TSN 161209P00051000 P 12/09/16 51.0 0.00 0.10
TSN 161209P00051500 P 12/09/16 51.5 0.00 0.10
TSN 161209P00052000 P 12/09/16 52.0 0.00 0.15
TSN 161209P00052500 P 12/09/16 52.5 0.00 0.10
TSN 161209P00053000 P 12/09/16 53.0 0.00 0.15
TSN 161209P00053500 P 12/09/16 53.5 0.00 0.15
TSN 161209P00054000 P 12/09/16 54.0 0.00 0.20
TSN 161209P00054500 P 12/09/16 54.5 0.00 0.20
TSN 161209P00055000 P 12/09/16 55.0 0.05 0.25
TSN 161209P00055500 P 12/09/16 55.5 0.10 0.30
TSN 161209P00056000 P 12/09/16 56.0 0.15 0.35
TSN 161209P00056500 P 12/09/16 56.5 0.30 0.40
TSN 161209P00057000 P 12/09/16 57.0 0.45 0.60
TSN 161209P00057500 P 12/09/16 57.5 0.70 0.85
TSN 161209P00058000 P 12/09/16 58.0 1.00 1.20
TSN 161209P00058500 P 12/09/16 58.5 1.40 1.60
TSN 161209P00059000 P 12/09/16 59.0 1.75 2.05
TSN 161209P00059500 P 12/09/16 59.5 2.20 2.50
TSN 161209P00060000 P 12/09/16 60.0 2.70 2.95
TSN 161209P00060500 P 12/09/16 60.5 3.10 3.50
TSN 161209P00061000 P 12/09/16 61.0 3.10 4.10
TSN 161209P00061500 P 12/09/16 61.5 3.60 4.60
TSN 161209P00062000 P 12/09/16 62.0 4.10 5.10
TSN 161209P00062500 P 12/09/16 62.5 4.60 5.50
TSN 161209P00063000 P 12/09/16 63.0 5.10 6.00
TSN 161209P00063500 P 12/09/16 63.5 5.60 6.60
TSN 161209P00064000 P 12/09/16 64.0 6.00 7.20
TSN 161209P00064500 P 12/09/16 64.5 6.50 7.50
TSN 161209P00065000 P 12/09/16 65.0 7.00 8.20
TSN 161209P00065500 P 12/09/16 65.5 7.10 9.10
TSN 161209P00066000 P 12/09/16 66.0 8.00 9.00
TSN 161209P00066500 P 12/09/16 66.5 8.50 9.60
TSN 161209P00067000 P 12/09/16 67.0 9.00 10.10
TSN 161209P00067500 P 12/09/16 67.5 9.10 10.60
TSN 161209P00068000 P 12/09/16 68.0 10.00 11.10
TSN 161209P00068500 P 12/09/16 68.5 9.70 12.10
TSN 161209P00069000 P 12/09/16 69.0 9.70 12.70
TSN 161209P00069500 P 12/09/16 69.5 10.80 12.90
TSN 161209P00070000 P 12/09/16 70.0 11.70 13.10
TSN 161209P00070500 P 12/09/16 70.5 12.20 14.10
TSN 161209P00071000 P 12/09/16 71.0 12.70 15.10
TSN 161209P00071500 P 12/09/16 71.5 13.20 15.60
TSN 161209P00072000 P 12/09/16 72.0 13.70 16.10
TSN 161209P00072500 P 12/09/16 72.5 14.20 16.60
TSN 161209P00073000 P 12/09/16 73.0 14.70 17.10
TSN 161209P00073500 P 12/09/16 73.5 15.20 18.20
TSN 161209P00074000 P 12/09/16 74.0 14.80 18.10
TSN 161209P00074500 P 12/09/16 74.5 16.20 18.50
TSN 161209P00075000 P 12/09/16 75.0 16.70 19.80
TSN 161209P00075500 P 12/09/16 75.5 16.70 19.50
TSN 161209P00077000 P 12/09/16 77.0 18.20 21.10
TSN 161209P00080000 P 12/09/16 80.0 21.50 23.30
TSN 161209P00085000 P 12/09/16 85.0 26.50 28.30
TSN 161216C00049000 C 12/16/16 49.0 8.00 9.10
TSN 161216C00050000 C 12/16/16 50.0 7.00 8.00
TSN 161216C00050500 C 12/16/16 50.5 6.40 7.60
TSN 161216C00051000 C 12/16/16 51.0 6.00 7.10
TSN 161216C00051500 C 12/16/16 51.5 5.30 6.60
TSN 161216C00052000 C 12/16/16 52.0 5.20 5.40
TSN 161216C00052500 C 12/16/16 52.5 4.70 5.00
TSN 161216C00053000 C 12/16/16 53.0 4.20 4.50
TSN 161216C00053500 C 12/16/16 53.5 3.80 4.00
TSN 161216C00054000 C 12/16/16 54.0 3.30 3.60
TSN 161216C00054500 C 12/16/16 54.5 2.90 3.20
TSN 161216C00055000 C 12/16/16 55.0 2.45 2.80
TSN 161216C00055500 C 12/16/16 55.5 2.10 2.40
TSN 161216C00056000 C 12/16/16 56.0 1.75 1.95
TSN 161216C00056500 C 12/16/16 56.5 1.45 1.60
TSN 161216C00057000 C 12/16/16 57.0 1.15 1.35
TSN 161216C00057500 C 12/16/16 57.5 0.90 1.10
TSN 161216C00058000 C 12/16/16 58.0 0.65 0.90
TSN 161216C00058500 C 12/16/16 58.5 0.50 0.75
TSN 161216C00059000 C 12/16/16 59.0 0.35 0.60
TSN 161216C00059500 C 12/16/16 59.5 0.25 0.50
TSN 161216C00060000 C 12/16/16 60.0 0.15 0.35
TSN 161216C00060500 C 12/16/16 60.5 0.10 0.25
TSN 161216C00061000 C 12/16/16 61.0 0.05 0.20
TSN 161216C00061500 C 12/16/16 61.5 0.00 0.15
TSN 161216C00062000 C 12/16/16 62.0 0.00 0.15
TSN 161216C00062500 C 12/16/16 62.5 0.00 0.10
TSN 161216C00063000 C 12/16/16 63.0 0.00 0.10
TSN 161216C00063500 C 12/16/16 63.5 0.00 0.10
TSN 161216C00064000 C 12/16/16 64.0 0.00 0.10
TSN 161216C00064500 C 12/16/16 64.5 0.00 0.10
TSN 161216C00065000 C 12/16/16 65.0 0.00 0.05
TSN 161216C00065500 C 12/16/16 65.5 0.00 0.05
TSN 161216C00066000 C 12/16/16 66.0 0.00 0.05
TSN 161216C00066500 C 12/16/16 66.5 0.00 0.05
TSN 161216C00067000 C 12/16/16 67.0 0.00 0.05
TSN 161216C00067500 C 12/16/16 67.5 0.00 0.05
TSN 161216C00068000 C 12/16/16 68.0 0.00 0.05
TSN 161216C00068500 C 12/16/16 68.5 0.00 0.05
TSN 161216C00069000 C 12/16/16 69.0 0.00 0.05
TSN 161216C00069500 C 12/16/16 69.5 0.00 0.05
TSN 161216C00070000 C 12/16/16 70.0 0.00 0.05
TSN 161216C00070500 C 12/16/16 70.5 0.00 0.05
TSN 161216C00071000 C 12/16/16 71.0 0.00 0.05
TSN 161216C00071500 C 12/16/16 71.5 0.00 0.05
TSN 161216C00072000 C 12/16/16 72.0 0.00 0.05
TSN 161216C00072500 C 12/16/16 72.5 0.00 0.05
TSN 161216C00073000 C 12/16/16 73.0 0.00 0.05
TSN 161216C00073500 C 12/16/16 73.5 0.00 0.05
TSN 161216C00074000 C 12/16/16 74.0 0.00 0.05
TSN 161216C00074500 C 12/16/16 74.5 0.00 0.05
TSN 161216C00075000 C 12/16/16 75.0 0.00 0.05
TSN 161216C00075500 C 12/16/16 75.5 0.00 0.05
TSN 161216C00076000 C 12/16/16 76.0 0.00 0.05
TSN 161216C00076500 C 12/16/16 76.5 0.00 0.05
TSN 161216C00077000 C 12/16/16 77.0 0.00 0.05
TSN 161216C00077500 C 12/16/16 77.5 0.00 0.05
TSN 161216C00078000 C 12/16/16 78.0 0.00 0.05
TSN 161216C00078500 C 12/16/16 78.5 0.00 0.05
TSN 161216C00079000 C 12/16/16 79.0 0.00 0.05
TSN 161216C00080000 C 12/16/16 80.0 0.00 0.05
TSN 161216C00081000 C 12/16/16 81.0 0.00 0.05
TSN 161216C00082000 C 12/16/16 82.0 0.00 0.05
TSN 161216C00082500 C 12/16/16 82.5 0.00 0.05
TSN 161216C00085000 C 12/16/16 85.0 0.00 0.05
TSN 161216C00090000 C 12/16/16 90.0 0.00 0.05
TSN 161216C00095000 C 12/16/16 95.0 0.00 0.05
TSN 161216P00049000 P 12/16/16 49.0 0.00 0.10
TSN 161216P00050000 P 12/16/16 50.0 0.00 0.05
TSN 161216P00050500 P 12/16/16 50.5 0.00 0.10
TSN 161216P00051000 P 12/16/16 51.0 0.00 0.10
TSN 161216P00051500 P 12/16/16 51.5 0.00 0.10
TSN 161216P00052000 P 12/16/16 52.0 0.05 0.15
TSN 161216P00052500 P 12/16/16 52.5 0.00 0.15
TSN 161216P00053000 P 12/16/16 53.0 0.05 0.20
TSN 161216P00053500 P 12/16/16 53.5 0.10 0.20
TSN 161216P00054000 P 12/16/16 54.0 0.15 0.25
TSN 161216P00054500 P 12/16/16 54.5 0.20 0.35
TSN 161216P00055000 P 12/16/16 55.0 0.30 0.45
TSN 161216P00055500 P 12/16/16 55.5 0.40 0.60
TSN 161216P00056000 P 12/16/16 56.0 0.55 0.70
TSN 161216P00056500 P 12/16/16 56.5 0.75 0.90
TSN 161216P00057000 P 12/16/16 57.0 0.95 1.10
TSN 161216P00057500 P 12/16/16 57.5 1.20 1.35
TSN 161216P00058000 P 12/16/16 58.0 1.45 1.65
TSN 161216P00058500 P 12/16/16 58.5 1.80 1.95
TSN 161216P00059000 P 12/16/16 59.0 2.10 2.45
TSN 161216P00059500 P 12/16/16 59.5 2.50 2.80
TSN 161216P00060000 P 12/16/16 60.0 2.90 3.20
TSN 161216P00060500 P 12/16/16 60.5 3.30 3.60
TSN 161216P00061000 P 12/16/16 61.0 3.80 4.00
TSN 161216P00061500 P 12/16/16 61.5 4.30 4.50
TSN 161216P00062000 P 12/16/16 62.0 4.70 5.00
TSN 161216P00062500 P 12/16/16 62.5 5.20 5.50
TSN 161216P00063000 P 12/16/16 63.0 5.20 6.10
TSN 161216P00063500 P 12/16/16 63.5 5.50 6.50
TSN 161216P00064000 P 12/16/16 64.0 6.60 7.00
TSN 161216P00064500 P 12/16/16 64.5 6.50 7.60
TSN 161216P00065000 P 12/16/16 65.0 7.00 8.00
TSN 161216P00065500 P 12/16/16 65.5 7.50 8.60
TSN 161216P00066000 P 12/16/16 66.0 8.00 9.10
TSN 161216P00066500 P 12/16/16 66.5 8.00 9.60
TSN 161216P00067000 P 12/16/16 67.0 8.50 10.10
TSN 161216P00067500 P 12/16/16 67.5 9.40 10.50
TSN 161216P00068000 P 12/16/16 68.0 9.50 11.10
TSN 161216P00068500 P 12/16/16 68.5 10.20 11.60
TSN 161216P00069000 P 12/16/16 69.0 10.70 12.10
TSN 161216P00069500 P 12/16/16 69.5 11.20 12.60
TSN 161216P00070000 P 12/16/16 70.0 11.80 13.00
TSN 161216P00070500 P 12/16/16 70.5 12.20 13.60
TSN 161216P00071000 P 12/16/16 71.0 12.70 14.10
TSN 161216P00071500 P 12/16/16 71.5 13.20 14.60
TSN 161216P00072000 P 12/16/16 72.0 13.70 15.10
TSN 161216P00072500 P 12/16/16 72.5 14.20 15.60
TSN 161216P00073000 P 12/16/16 73.0 14.70 16.10
TSN 161216P00073500 P 12/16/16 73.5 15.20 16.60
TSN 161216P00074000 P 12/16/16 74.0 15.70 17.10
TSN 161216P00074500 P 12/16/16 74.5 16.20 17.60
TSN 161216P00075000 P 12/16/16 75.0 16.70 18.10
TSN 161216P00075500 P 12/16/16 75.5 17.20 18.60
TSN 161216P00076000 P 12/16/16 76.0 17.70 19.10
TSN 161216P00076500 P 12/16/16 76.5 18.20 19.60
TSN 161216P00077000 P 12/16/16 77.0 18.70 20.10
TSN 161216P00077500 P 12/16/16 77.5 19.20 20.60
TSN 161216P00078000 P 12/16/16 78.0 19.70 21.10
TSN 161216P00078500 P 12/16/16 78.5 20.10 21.60
TSN 161216P00079000 P 12/16/16 79.0 20.50 22.30
TSN 161216P00080000 P 12/16/16 80.0 21.50 23.10
TSN 161216P00081000 P 12/16/16 81.0 22.50 24.10
TSN 161216P00082000 P 12/16/16 82.0 23.50 25.30
TSN 161216P00082500 P 12/16/16 82.5 24.00 25.60
TSN 161216P00085000 P 12/16/16 85.0 26.50 28.10
TSN 161216P00090000 P 12/16/16 90.0 31.50 33.10
TSN 161216P00095000 P 12/16/16 95.0 36.50 38.10
TSN 161223C00050000 C 12/23/16 50.0 6.90 8.10
TSN 161223C00051000 C 12/23/16 51.0 6.20 6.50
TSN 161223C00052000 C 12/23/16 52.0 5.30 5.60
TSN 161223C00053000 C 12/23/16 53.0 4.40 4.70
TSN 161223C00054000 C 12/23/16 54.0 3.60 3.80
TSN 161223C00054500 C 12/23/16 54.5 3.20 3.40
TSN 161223C00055000 C 12/23/16 55.0 2.75 3.00
TSN 161223C00055500 C 12/23/16 55.5 2.40 2.60
TSN 161223C00056000 C 12/23/16 56.0 2.05 2.25
TSN 161223C00056500 C 12/23/16 56.5 1.75 2.00
TSN 161223C00057000 C 12/23/16 57.0 1.50 1.70
TSN 161223C00057500 C 12/23/16 57.5 1.20 1.45
TSN 161223C00058000 C 12/23/16 58.0 1.00 1.25
TSN 161223C00058500 C 12/23/16 58.5 0.80 1.05
TSN 161223C00059000 C 12/23/16 59.0 0.65 0.95
TSN 161223C00059500 C 12/23/16 59.5 0.50 0.80
TSN 161223C00060000 C 12/23/16 60.0 0.40 0.65
TSN 161223C00060500 C 12/23/16 60.5 0.30 0.55
TSN 161223C00061000 C 12/23/16 61.0 0.25 0.45
TSN 161223C00061500 C 12/23/16 61.5 0.15 0.40
TSN 161223C00062000 C 12/23/16 62.0 0.10 0.35
TSN 161223C00062500 C 12/23/16 62.5 0.05 0.30
TSN 161223C00063000 C 12/23/16 63.0 0.00 0.25
TSN 161223C00063500 C 12/23/16 63.5 0.00 0.20
TSN 161223C00064000 C 12/23/16 64.0 0.00 0.15
TSN 161223C00064500 C 12/23/16 64.5 0.00 0.15
TSN 161223C00065000 C 12/23/16 65.0 0.00 0.10
TSN 161223C00065500 C 12/23/16 65.5 0.00 0.10
TSN 161223C00066000 C 12/23/16 66.0 0.00 0.10
TSN 161223C00066500 C 12/23/16 66.5 0.00 0.10
TSN 161223C00067000 C 12/23/16 67.0 0.00 0.05
TSN 161223C00067500 C 12/23/16 67.5 0.00 0.10
TSN 161223C00068000 C 12/23/16 68.0 0.00 0.10
TSN 161223C00068500 C 12/23/16 68.5 0.00 0.10
TSN 161223C00069000 C 12/23/16 69.0 0.00 0.10
TSN 161223C00069500 C 12/23/16 69.5 0.00 0.10
TSN 161223C00070000 C 12/23/16 70.0 0.00 0.10
TSN 161223C00070500 C 12/23/16 70.5 0.00 0.10
TSN 161223C00071000 C 12/23/16 71.0 0.00 0.10
TSN 161223C00071500 C 12/23/16 71.5 0.00 0.10
TSN 161223C00072000 C 12/23/16 72.0 0.00 0.10
TSN 161223C00072500 C 12/23/16 72.5 0.00 0.10
TSN 161223C00073000 C 12/23/16 73.0 0.00 0.10
TSN 161223C00073500 C 12/23/16 73.5 0.00 0.10
TSN 161223C00074000 C 12/23/16 74.0 0.00 0.05
TSN 161223C00074500 C 12/23/16 74.5 0.00 0.05
TSN 161223C00075000 C 12/23/16 75.0 0.00 0.05
TSN 161223C00075500 C 12/23/16 75.5 0.00 0.05
TSN 161223C00076000 C 12/23/16 76.0 0.00 0.05
TSN 161223C00076500 C 12/23/16 76.5 0.00 0.05
TSN 161223C00077000 C 12/23/16 77.0 0.00 0.05
TSN 161223C00077500 C 12/23/16 77.5 0.00 0.05
TSN 161223C00078000 C 12/23/16 78.0 0.00 0.05
TSN 161223C00080000 C 12/23/16 80.0 0.00 0.05
TSN 161223C00085000 C 12/23/16 85.0 0.00 0.05
TSN 161223P00050000 P 12/23/16 50.0 0.00 0.25
TSN 161223P00051000 P 12/23/16 51.0 0.05 0.30
TSN 161223P00052000 P 12/23/16 52.0 0.10 0.35
TSN 161223P00053000 P 12/23/16 53.0 0.20 0.45
TSN 161223P00054000 P 12/23/16 54.0 0.35 0.55
TSN 161223P00054500 P 12/23/16 54.5 0.45 0.60
TSN 161223P00055000 P 12/23/16 55.0 0.65 0.75
TSN 161223P00055500 P 12/23/16 55.5 0.75 0.85
TSN 161223P00056000 P 12/23/16 56.0 0.90 1.05
TSN 161223P00056500 P 12/23/16 56.5 1.10 1.20
TSN 161223P00057000 P 12/23/16 57.0 1.30 1.40
TSN 161223P00057500 P 12/23/16 57.5 1.55 1.70
TSN 161223P00058000 P 12/23/16 58.0 1.80 1.95
TSN 161223P00058500 P 12/23/16 58.5 2.10 2.25
TSN 161223P00059000 P 12/23/16 59.0 2.40 2.65
TSN 161223P00059500 P 12/23/16 59.5 2.75 3.10
TSN 161223P00060000 P 12/23/16 60.0 3.10 3.40
TSN 161223P00060500 P 12/23/16 60.5 3.50 3.80
TSN 161223P00061000 P 12/23/16 61.0 3.90 4.20
TSN 161223P00061500 P 12/23/16 61.5 4.40 4.70
TSN 161223P00062000 P 12/23/16 62.0 4.80 5.10
TSN 161223P00062500 P 12/23/16 62.5 5.30 5.60
TSN 161223P00063000 P 12/23/16 63.0 5.80 6.00
TSN 161223P00063500 P 12/23/16 63.5 5.60 7.30
TSN 161223P00064000 P 12/23/16 64.0 6.10 7.20
TSN 161223P00064500 P 12/23/16 64.5 6.60 7.80
TSN 161223P00065000 P 12/23/16 65.0 7.00 8.00
TSN 161223P00065500 P 12/23/16 65.5 7.50 8.90
TSN 161223P00066000 P 12/23/16 66.0 8.00 9.00
TSN 161223P00066500 P 12/23/16 66.5 8.50 9.90
TSN 161223P00067000 P 12/23/16 67.0 9.00 10.10
TSN 161223P00067500 P 12/23/16 67.5 9.50 10.50
TSN 161223P00068000 P 12/23/16 68.0 10.00 12.70
TSN 161223P00068500 P 12/23/16 68.5 10.20 13.20
TSN 161223P00069000 P 12/23/16 69.0 10.20 13.70
TSN 161223P00069500 P 12/23/16 69.5 10.00 12.80
TSN 161223P00070000 P 12/23/16 70.0 10.50 14.70
TSN 161223P00070500 P 12/23/16 70.5 12.00 15.00
TSN 161223P00071000 P 12/23/16 71.0 12.20 15.10
TSN 161223P00071500 P 12/23/16 71.5 13.00 16.00
TSN 161223P00072000 P 12/23/16 72.0 13.20 16.10
TSN 161223P00072500 P 12/23/16 72.5 13.00 15.80
TSN 161223P00073000 P 12/23/16 73.0 14.20 17.10
TSN 161223P00073500 P 12/23/16 73.5 14.00 17.30
TSN 161223P00074000 P 12/23/16 74.0 15.20 17.60
TSN 161223P00074500 P 12/23/16 74.5 15.30 18.30
TSN 161223P00075000 P 12/23/16 75.0 16.20 18.60
TSN 161223P00075500 P 12/23/16 75.5 16.70 19.50
TSN 161223P00076000 P 12/23/16 76.0 16.80 20.80
TSN 161223P00076500 P 12/23/16 76.5 17.70 20.50
TSN 161223P00077000 P 12/23/16 77.0 18.20 20.60
TSN 161223P00077500 P 12/23/16 77.5 18.70 21.50
TSN 161223P00078000 P 12/23/16 78.0 19.70 21.30
TSN 161223P00080000 P 12/23/16 80.0 21.00 24.10
TSN 161223P00085000 P 12/23/16 85.0 26.50 28.30
TSN 161230C00050000 C 12/30/16 50.0 7.30 7.50
TSN 161230C00051000 C 12/30/16 51.0 6.30 6.60
TSN 161230C00052000 C 12/30/16 52.0 5.40 5.70
TSN 161230C00053000 C 12/30/16 53.0 4.50 4.80
TSN 161230C00054000 C 12/30/16 54.0 3.70 4.00
TSN 161230C00054500 C 12/30/16 54.5 3.30 3.60
TSN 161230C00055000 C 12/30/16 55.0 2.95 3.30
TSN 161230C00055500 C 12/30/16 55.5 2.60 2.80
TSN 161230C00056000 C 12/30/16 56.0 2.25 2.45
TSN 161230C00056500 C 12/30/16 56.5 1.95 2.15
TSN 161230C00057000 C 12/30/16 57.0 1.70 1.90
TSN 161230C00057500 C 12/30/16 57.5 1.45 1.70
TSN 161230C00058000 C 12/30/16 58.0 1.20 1.50
TSN 161230C00058500 C 12/30/16 58.5 1.00 1.30
TSN 161230C00059000 C 12/30/16 59.0 0.85 1.15
TSN 161230C00059500 C 12/30/16 59.5 0.70 1.00
TSN 161230C00060000 C 12/30/16 60.0 0.55 0.85
TSN 161230C00060500 C 12/30/16 60.5 0.45 0.75
TSN 161230C00061000 C 12/30/16 61.0 0.35 0.65
TSN 161230C00061500 C 12/30/16 61.5 0.30 0.55
TSN 161230C00062000 C 12/30/16 62.0 0.20 0.45
TSN 161230C00062500 C 12/30/16 62.5 0.15 0.40
TSN 161230C00063000 C 12/30/16 63.0 0.10 0.35
TSN 161230C00063500 C 12/30/16 63.5 0.10 0.30
TSN 161230C00064000 C 12/30/16 64.0 0.00 0.25
TSN 161230C00064500 C 12/30/16 64.5 0.00 0.25
TSN 161230C00065000 C 12/30/16 65.0 0.00 0.20
TSN 161230C00065500 C 12/30/16 65.5 0.00 0.15
TSN 161230C00066000 C 12/30/16 66.0 0.00 0.15
TSN 161230C00066500 C 12/30/16 66.5 0.00 0.15
TSN 161230C00067000 C 12/30/16 67.0 0.00 0.10
TSN 161230C00067500 C 12/30/16 67.5 0.00 0.10
TSN 161230C00068000 C 12/30/16 68.0 0.00 0.10
TSN 161230C00068500 C 12/30/16 68.5 0.00 0.10
TSN 161230C00069000 C 12/30/16 69.0 0.00 0.10
TSN 161230C00069500 C 12/30/16 69.5 0.00 0.10
TSN 161230C00070000 C 12/30/16 70.0 0.00 0.05
TSN 161230C00070500 C 12/30/16 70.5 0.00 0.10
TSN 161230C00071000 C 12/30/16 71.0 0.00 0.10
TSN 161230C00071500 C 12/30/16 71.5 0.00 0.10
TSN 161230C00072000 C 12/30/16 72.0 0.00 0.10
TSN 161230C00072500 C 12/30/16 72.5 0.00 0.10
TSN 161230C00073000 C 12/30/16 73.0 0.00 0.10
TSN 161230C00073500 C 12/30/16 73.5 0.00 0.10
TSN 161230C00074000 C 12/30/16 74.0 0.00 0.10
TSN 161230C00074500 C 12/30/16 74.5 0.00 0.10
TSN 161230C00075000 C 12/30/16 75.0 0.00 0.10
TSN 161230C00075500 C 12/30/16 75.5 0.00 0.10
TSN 161230C00076000 C 12/30/16 76.0 0.00 0.10
TSN 161230C00076500 C 12/30/16 76.5 0.00 0.05
TSN 161230C00077000 C 12/30/16 77.0 0.00 0.05
TSN 161230C00080000 C 12/30/16 80.0 0.00 0.05
TSN 161230C00085000 C 12/30/16 85.0 0.00 0.05
TSN 161230P00050000 P 12/30/16 50.0 0.05 0.30
TSN 161230P00051000 P 12/30/16 51.0 0.10 0.40
TSN 161230P00052000 P 12/30/16 52.0 0.20 0.45
TSN 161230P00053000 P 12/30/16 53.0 0.30 0.55
TSN 161230P00054000 P 12/30/16 54.0 0.50 0.70
TSN 161230P00054500 P 12/30/16 54.5 0.60 0.80
TSN 161230P00055000 P 12/30/16 55.0 0.75 0.90
TSN 161230P00055500 P 12/30/16 55.5 0.90 1.05
TSN 161230P00056000 P 12/30/16 56.0 1.10 1.25
TSN 161230P00056500 P 12/30/16 56.5 1.30 1.45
TSN 161230P00057000 P 12/30/16 57.0 1.50 1.65
TSN 161230P00057500 P 12/30/16 57.5 1.75 1.90
TSN 161230P00058000 P 12/30/16 58.0 2.00 2.15
TSN 161230P00058500 P 12/30/16 58.5 2.30 2.50
TSN 161230P00059000 P 12/30/16 59.0 2.60 2.80
TSN 161230P00059500 P 12/30/16 59.5 2.95 3.20
TSN 161230P00060000 P 12/30/16 60.0 3.30 3.60
TSN 161230P00060500 P 12/30/16 60.5 3.70 4.00
TSN 161230P00061000 P 12/30/16 61.0 4.10 4.40
TSN 161230P00061500 P 12/30/16 61.5 4.50 4.80
TSN 161230P00062000 P 12/30/16 62.0 4.90 5.20
TSN 161230P00062500 P 12/30/16 62.5 5.40 5.70
TSN 161230P00063000 P 12/30/16 63.0 5.80 6.10
TSN 161230P00063500 P 12/30/16 63.5 6.30 6.60
TSN 161230P00064000 P 12/30/16 64.0 6.80 7.00
TSN 161230P00064500 P 12/30/16 64.5 6.60 8.70
TSN 161230P00065000 P 12/30/16 65.0 7.10 8.80
TSN 161230P00065500 P 12/30/16 65.5 7.60 8.70
TSN 161230P00066000 P 12/30/16 66.0 8.00 9.10
TSN 161230P00066500 P 12/30/16 66.5 8.00 9.90
TSN 161230P00067000 P 12/30/16 67.0 9.00 10.20
TSN 161230P00067500 P 12/30/16 67.5 9.50 11.20
TSN 161230P00068000 P 12/30/16 68.0 9.90 11.00
TSN 161230P00068500 P 12/30/16 68.5 10.20 11.70
TSN 161230P00069000 P 12/30/16 69.0 10.70 12.10
TSN 161230P00069500 P 12/30/16 69.5 10.70 12.60
TSN 161230P00070000 P 12/30/16 70.0 11.20 13.10
TSN 161230P00070500 P 12/30/16 70.5 10.90 14.40
TSN 161230P00071000 P 12/30/16 71.0 11.80 15.10
TSN 161230P00071500 P 12/30/16 71.5 12.70 15.60
TSN 161230P00072000 P 12/30/16 72.0 13.20 16.10
TSN 161230P00072500 P 12/30/16 72.5 13.70 16.60
TSN 161230P00073000 P 12/30/16 73.0 14.20 17.10
TSN 161230P00073500 P 12/30/16 73.5 13.90 17.60
TSN 161230P00074000 P 12/30/16 74.0 15.20 17.10
TSN 161230P00074500 P 12/30/16 74.5 15.70 17.60
TSN 161230P00075000 P 12/30/16 75.0 16.20 19.10
TSN 161230P00075500 P 12/30/16 75.5 16.00 19.60
TSN 161230P00076000 P 12/30/16 76.0 16.50 20.10
TSN 161230P00076500 P 12/30/16 76.5 17.70 20.60
TSN 161230P00077000 P 12/30/16 77.0 18.20 20.10
TSN 161230P00080000 P 12/30/16 80.0 20.70 24.60
TSN 161230P00085000 P 12/30/16 85.0 26.50 28.30
TSN 170106C00050000 C 01/06/17 50.0 7.30 7.60
TSN 170106C00051000 C 01/06/17 51.0 6.40 6.70
TSN 170106C00052000 C 01/06/17 52.0 5.50 5.80
TSN 170106C00053000 C 01/06/17 53.0 4.60 5.00
TSN 170106C00054000 C 01/06/17 54.0 3.80 4.20
TSN 170106C00054500 C 01/06/17 54.5 3.50 3.80
TSN 170106C00055000 C 01/06/17 55.0 3.10 3.40
TSN 170106C00055500 C 01/06/17 55.5 2.80 3.10
TSN 170106C00056000 C 01/06/17 56.0 2.45 2.65
TSN 170106C00056500 C 01/06/17 56.5 2.15 2.35
TSN 170106C00057000 C 01/06/17 57.0 1.90 2.15
TSN 170106C00057500 C 01/06/17 57.5 1.65 1.85
TSN 170106C00058000 C 01/06/17 58.0 1.40 1.70
TSN 170106C00058500 C 01/06/17 58.5 1.20 1.50
TSN 170106C00059000 C 01/06/17 59.0 1.00 1.30
TSN 170106C00059500 C 01/06/17 59.5 0.85 1.15
TSN 170106C00060000 C 01/06/17 60.0 0.70 1.00
TSN 170106C00060500 C 01/06/17 60.5 0.60 0.90
TSN 170106C00061000 C 01/06/17 61.0 0.50 0.70
TSN 170106C00061500 C 01/06/17 61.5 0.40 0.65
TSN 170106C00062000 C 01/06/17 62.0 0.30 0.60
TSN 170106C00062500 C 01/06/17 62.5 0.25 0.50
TSN 170106C00063000 C 01/06/17 63.0 0.20 0.45
TSN 170106C00063500 C 01/06/17 63.5 0.10 0.40
TSN 170106C00064000 C 01/06/17 64.0 0.10 0.35
TSN 170106C00064500 C 01/06/17 64.5 0.05 0.30
TSN 170106C00065000 C 01/06/17 65.0 0.05 0.25
TSN 170106C00065500 C 01/06/17 65.5 0.00 0.25
TSN 170106C00066000 C 01/06/17 66.0 0.00 0.20
TSN 170106C00066500 C 01/06/17 66.5 0.00 0.20
TSN 170106P00050000 P 01/06/17 50.0 0.10 0.35
TSN 170106P00051000 P 01/06/17 51.0 0.15 0.45
TSN 170106P00052000 P 01/06/17 52.0 0.30 0.55
TSN 170106P00053000 P 01/06/17 53.0 0.45 0.70
TSN 170106P00054000 P 01/06/17 54.0 0.65 0.80
TSN 170106P00054500 P 01/06/17 54.5 0.75 0.95
TSN 170106P00055000 P 01/06/17 55.0 0.90 1.10
TSN 170106P00055500 P 01/06/17 55.5 1.10 1.25
TSN 170106P00056000 P 01/06/17 56.0 1.25 1.45
TSN 170106P00056500 P 01/06/17 56.5 1.45 1.60
TSN 170106P00057000 P 01/06/17 57.0 1.70 1.85
TSN 170106P00057500 P 01/06/17 57.5 1.90 2.10
TSN 170106P00058000 P 01/06/17 58.0 2.20 2.40
TSN 170106P00058500 P 01/06/17 58.5 2.45 2.65
TSN 170106P00059000 P 01/06/17 59.0 2.80 3.10
TSN 170106P00059500 P 01/06/17 59.5 3.10 3.40
TSN 170106P00060000 P 01/06/17 60.0 3.40 3.70
TSN 170106P00060500 P 01/06/17 60.5 3.80 4.10
TSN 170106P00061000 P 01/06/17 61.0 4.20 4.50
TSN 170106P00061500 P 01/06/17 61.5 4.60 4.90
TSN 170106P00062000 P 01/06/17 62.0 5.00 5.30
TSN 170106P00062500 P 01/06/17 62.5 5.50 5.80
TSN 170106P00063000 P 01/06/17 63.0 5.90 6.20
TSN 170106P00063500 P 01/06/17 63.5 6.40 6.70
TSN 170106P00064000 P 01/06/17 64.0 6.80 7.10
TSN 170106P00064500 P 01/06/17 64.5 7.30 7.60
TSN 170106P00065000 P 01/06/17 65.0 7.80 8.00
TSN 170106P00065500 P 01/06/17 65.5 7.60 8.70
TSN 170106P00066000 P 01/06/17 66.0 8.10 9.20
TSN 170106P00066500 P 01/06/17 66.5 8.50 9.70
TSN 170113C00049500 C 01/13/17 49.5 7.90 8.20
TSN 170113C00050000 C 01/13/17 50.0 7.40 7.70
TSN 170113C00050500 C 01/13/17 50.5 6.90 7.30
TSN 170113C00051000 C 01/13/17 51.0 6.50 6.80
TSN 170113C00051500 C 01/13/17 51.5 6.00 6.40
TSN 170113C00052000 C 01/13/17 52.0 5.60 6.00
TSN 170113C00052500 C 01/13/17 52.5 5.20 5.60
TSN 170113C00053000 C 01/13/17 53.0 4.80 5.20
TSN 170113C00053500 C 01/13/17 53.5 4.40 4.80
TSN 170113C00054000 C 01/13/17 54.0 4.00 4.40
TSN 170113C00054500 C 01/13/17 54.5 3.70 4.00
TSN 170113C00055000 C 01/13/17 55.0 3.30 3.70
TSN 170113C00055500 C 01/13/17 55.5 3.00 3.30
TSN 170113C00056000 C 01/13/17 56.0 2.70 2.90
TSN 170113C00056500 C 01/13/17 56.5 2.35 2.60
TSN 170113C00057000 C 01/13/17 57.0 2.10 2.35
TSN 170113C00057500 C 01/13/17 57.5 1.85 2.05
TSN 170113C00058000 C 01/13/17 58.0 1.60 1.95
TSN 170113C00058500 C 01/13/17 58.5 1.40 1.70
TSN 170113C00059000 C 01/13/17 59.0 1.20 1.50
TSN 170113C00059500 C 01/13/17 59.5 1.05 1.40
TSN 170113C00060000 C 01/13/17 60.0 0.90 1.20
TSN 170113C00060500 C 01/13/17 60.5 0.75 1.10
TSN 170113C00061000 C 01/13/17 61.0 0.65 0.95
TSN 170113C00061500 C 01/13/17 61.5 0.55 0.75
TSN 170113C00062000 C 01/13/17 62.0 0.45 0.70
TSN 170113C00063000 C 01/13/17 63.0 0.30 0.60
TSN 170113C00064000 C 01/13/17 64.0 0.15 0.45
TSN 170113C00065000 C 01/13/17 65.0 0.10 0.35
TSN 170113P00049500 P 01/13/17 49.5 0.15 0.45
TSN 170113P00050000 P 01/13/17 50.0 0.15 0.50
TSN 170113P00050500 P 01/13/17 50.5 0.20 0.55
TSN 170113P00051000 P 01/13/17 51.0 0.25 0.60
TSN 170113P00051500 P 01/13/17 51.5 0.35 0.60
TSN 170113P00052000 P 01/13/17 52.0 0.40 0.70
TSN 170113P00052500 P 01/13/17 52.5 0.45 0.75
TSN 170113P00053000 P 01/13/17 53.0 0.55 0.85
TSN 170113P00053500 P 01/13/17 53.5 0.70 0.85
TSN 170113P00054000 P 01/13/17 54.0 0.80 1.00
TSN 170113P00054500 P 01/13/17 54.5 0.95 1.15
TSN 170113P00055000 P 01/13/17 55.0 1.10 1.30
TSN 170113P00055500 P 01/13/17 55.5 1.25 1.45
TSN 170113P00056000 P 01/13/17 56.0 1.45 1.65
TSN 170113P00056500 P 01/13/17 56.5 1.65 1.85
TSN 170113P00057000 P 01/13/17 57.0 1.90 2.05
TSN 170113P00057500 P 01/13/17 57.5 2.15 2.30
TSN 170113P00058000 P 01/13/17 58.0 2.40 2.60
TSN 170113P00058500 P 01/13/17 58.5 2.65 2.85
TSN 170113P00059000 P 01/13/17 59.0 2.95 3.20
TSN 170113P00059500 P 01/13/17 59.5 3.30 3.60
TSN 170113P00060000 P 01/13/17 60.0 3.60 3.90
TSN 170113P00060500 P 01/13/17 60.5 4.00 4.30
TSN 170113P00061000 P 01/13/17 61.0 4.30 4.70
TSN 170113P00061500 P 01/13/17 61.5 4.70 5.10
TSN 170113P00062000 P 01/13/17 62.0 5.10 5.50
TSN 170113P00063000 P 01/13/17 63.0 6.00 6.30
TSN 170113P00064000 P 01/13/17 64.0 6.90 7.20
TSN 170113P00065000 P 01/13/17 65.0 7.80 8.10
TSN 170120C00020000 C 01/20/17 20.0 36.70 38.10
TSN 170120C00023000 C 01/20/17 23.0 33.70 35.30
TSN 170120C00025000 C 01/20/17 25.0 31.00 33.30
TSN 170120C00028000 C 01/20/17 28.0 28.70 30.30
TSN 170120C00030000 C 01/20/17 30.0 26.80 28.00
TSN 170120C00033000 C 01/20/17 33.0 23.80 25.30
TSN 170120C00035000 C 01/20/17 35.0 21.80 23.10
TSN 170120C00037000 C 01/20/17 37.0 20.00 21.00
TSN 170120C00040000 C 01/20/17 40.0 17.00 18.10
TSN 170120C00042000 C 01/20/17 42.0 15.10 16.40
TSN 170120C00045000 C 01/20/17 45.0 12.10 13.20
TSN 170120C00047000 C 01/20/17 47.0 10.20 11.70
TSN 170120C00050000 C 01/20/17 50.0 7.50 7.80
TSN 170120C00052500 C 01/20/17 52.5 5.30 5.60
TSN 170120C00055000 C 01/20/17 55.0 3.50 3.70
TSN 170120C00057500 C 01/20/17 57.5 2.05 2.20
TSN 170120C00060000 C 01/20/17 60.0 1.10 1.35
TSN 170120C00062500 C 01/20/17 62.5 0.50 0.70
TSN 170120C00065000 C 01/20/17 65.0 0.20 0.35
TSN 170120C00067500 C 01/20/17 67.5 0.05 0.20
TSN 170120C00070000 C 01/20/17 70.0 0.00 0.10
TSN 170120C00072500 C 01/20/17 72.5 0.00 0.10
TSN 170120C00075000 C 01/20/17 75.0 0.00 0.05
TSN 170120C00077500 C 01/20/17 77.5 0.00 0.10
TSN 170120C00080000 C 01/20/17 80.0 0.00 0.05
TSN 170120C00082500 C 01/20/17 82.5 0.00 0.05
TSN 170120C00085000 C 01/20/17 85.0 0.00 0.05
TSN 170120C00090000 C 01/20/17 90.0 0.00 0.05
TSN 170120C00095000 C 01/20/17 95.0 0.00 0.05
TSN 170120C00100000 C 01/20/17 100.0 0.00 0.05
TSN 170120C00105000 C 01/20/17 105.0 0.00 0.05
TSN 170120P00020000 P 01/20/17 20.0 0.00 0.05
TSN 170120P00023000 P 01/20/17 23.0 0.00 0.05
TSN 170120P00025000 P 01/20/17 25.0 0.00 0.05
TSN 170120P00028000 P 01/20/17 28.0 0.00 0.05
TSN 170120P00030000 P 01/20/17 30.0 0.00 0.05
TSN 170120P00033000 P 01/20/17 33.0 0.00 0.05
TSN 170120P00035000 P 01/20/17 35.0 0.00 0.10
TSN 170120P00037000 P 01/20/17 37.0 0.00 0.10
TSN 170120P00040000 P 01/20/17 40.0 0.00 0.10
TSN 170120P00042000 P 01/20/17 42.0 0.00 0.10
TSN 170120P00045000 P 01/20/17 45.0 0.00 0.20
TSN 170120P00047000 P 01/20/17 47.0 0.05 0.20
TSN 170120P00050000 P 01/20/17 50.0 0.25 0.40
TSN 170120P00052500 P 01/20/17 52.5 0.60 0.80
TSN 170120P00055000 P 01/20/17 55.0 1.30 1.40
TSN 170120P00057500 P 01/20/17 57.5 2.30 2.45
TSN 170120P00060000 P 01/20/17 60.0 3.80 4.00
TSN 170120P00062500 P 01/20/17 62.5 5.70 6.00
TSN 170120P00065000 P 01/20/17 65.0 7.90 8.20
TSN 170120P00067500 P 01/20/17 67.5 9.60 10.70
TSN 170120P00070000 P 01/20/17 70.0 11.70 13.10
TSN 170120P00072500 P 01/20/17 72.5 14.20 15.60
TSN 170120P00075000 P 01/20/17 75.0 17.50 18.00
TSN 170120P00077500 P 01/20/17 77.5 19.20 20.60
TSN 170120P00080000 P 01/20/17 80.0 21.50 23.20
TSN 170120P00082500 P 01/20/17 82.5 24.00 25.70
TSN 170120P00085000 P 01/20/17 85.0 26.00 28.30
TSN 170120P00090000 P 01/20/17 90.0 30.70 33.30
TSN 170120P00095000 P 01/20/17 95.0 36.00 38.30
TSN 170120P00100000 P 01/20/17 100.0 41.00 43.10
TSN 170120P00105000 P 01/20/17 105.0 46.50 48.10
TSN 170421C00030000 C 04/21/17 30.0 26.90 28.00
TSN 170421C00035000 C 04/21/17 35.0 22.00 23.40
TSN 170421C00040000 C 04/21/17 40.0 17.30 18.40
TSN 170421C00045000 C 04/21/17 45.0 12.70 13.20
TSN 170421C00050000 C 04/21/17 50.0 8.50 9.10
TSN 170421C00052500 C 04/21/17 52.5 6.70 7.20
TSN 170421C00055000 C 04/21/17 55.0 5.20 5.60
TSN 170421C00057500 C 04/21/17 57.5 3.80 4.20
TSN 170421C00060000 C 04/21/17 60.0 2.80 3.10
TSN 170421C00062500 C 04/21/17 62.5 1.95 2.25
TSN 170421C00065000 C 04/21/17 65.0 1.30 1.40
TSN 170421C00067500 C 04/21/17 67.5 0.80 1.10
TSN 170421C00070000 C 04/21/17 70.0 0.50 0.80
TSN 170421C00072500 C 04/21/17 72.5 0.30 0.55
TSN 170421C00075000 C 04/21/17 75.0 0.15 0.40
TSN 170421C00077500 C 04/21/17 77.5 0.05 0.30
TSN 170421C00080000 C 04/21/17 80.0 0.00 0.15
TSN 170421C00082500 C 04/21/17 82.5 0.00 0.20
TSN 170421C00085000 C 04/21/17 85.0 0.00 0.15
TSN 170421C00090000 C 04/21/17 90.0 0.00 0.10
TSN 170421C00095000 C 04/21/17 95.0 0.00 0.10
TSN 170421C00100000 C 04/21/17 100.0 0.00 0.10
TSN 170421C00105000 C 04/21/17 105.0 0.00 0.05
TSN 170421P00030000 P 04/21/17 30.0 0.00 0.15
TSN 170421P00035000 P 04/21/17 35.0 0.00 0.20
TSN 170421P00040000 P 04/21/17 40.0 0.20 0.40
TSN 170421P00045000 P 04/21/17 45.0 0.55 0.75
TSN 170421P00050000 P 04/21/17 50.0 1.35 1.60
TSN 170421P00052500 P 04/21/17 52.5 2.05 2.30
TSN 170421P00055000 P 04/21/17 55.0 2.95 3.20
TSN 170421P00057500 P 04/21/17 57.5 4.10 4.40
TSN 170421P00060000 P 04/21/17 60.0 5.50 5.80
TSN 170421P00062500 P 04/21/17 62.5 7.10 7.50
TSN 170421P00065000 P 04/21/17 65.0 8.90 9.40
TSN 170421P00067500 P 04/21/17 67.5 11.00 11.40
TSN 170421P00070000 P 04/21/17 70.0 13.20 13.60
TSN 170421P00072500 P 04/21/17 72.5 15.50 16.00
TSN 170421P00075000 P 04/21/17 75.0 17.70 18.30
TSN 170421P00077500 P 04/21/17 77.5 19.40 20.80
TSN 170421P00080000 P 04/21/17 80.0 21.70 23.20
TSN 170421P00082500 P 04/21/17 82.5 24.20 25.60
TSN 170421P00085000 P 04/21/17 85.0 26.00 28.20
TSN 170421P00090000 P 04/21/17 90.0 30.80 33.60
TSN 170421P00095000 P 04/21/17 95.0 35.50 38.10
TSN 170421P00100000 P 04/21/17 100.0 40.50 43.10
TSN 170421P00105000 P 04/21/17 105.0 46.50 48.10
TSN 170721C00030000 C 07/21/17 30.0 26.90 28.20
TSN 170721C00035000 C 07/21/17 35.0 22.10 23.60
TSN 170721C00040000 C 07/21/17 40.0 17.70 18.20
TSN 170721C00045000 C 07/21/17 45.0 13.30 13.90
TSN 170721C00050000 C 07/21/17 50.0 9.40 10.00
TSN 170721C00052500 C 07/21/17 52.5 7.80 8.30
TSN 170721C00055000 C 07/21/17 55.0 6.30 6.80
TSN 170721C00057500 C 07/21/17 57.5 5.00 5.40
TSN 170721C00060000 C 07/21/17 60.0 3.90 4.30
TSN 170721C00062500 C 07/21/17 62.5 2.95 3.30
TSN 170721C00065000 C 07/21/17 65.0 2.15 2.60
TSN 170721C00067500 C 07/21/17 67.5 1.60 2.00
TSN 170721C00070000 C 07/21/17 70.0 1.15 1.55
TSN 170721C00072500 C 07/21/17 72.5 0.75 1.15
TSN 170721C00075000 C 07/21/17 75.0 0.50 0.90
TSN 170721C00080000 C 07/21/17 80.0 0.20 0.50
TSN 170721C00085000 C 07/21/17 85.0 0.05 0.35
TSN 170721C00090000 C 07/21/17 90.0 0.00 0.25
TSN 170721P00030000 P 07/21/17 30.0 0.05 0.30
TSN 170721P00035000 P 07/21/17 35.0 0.20 0.45
TSN 170721P00040000 P 07/21/17 40.0 0.55 0.80
TSN 170721P00045000 P 07/21/17 45.0 1.20 1.45
TSN 170721P00050000 P 07/21/17 50.0 2.30 2.65
TSN 170721P00052500 P 07/21/17 52.5 3.10 3.50
TSN 170721P00055000 P 07/21/17 55.0 4.10 4.50
TSN 170721P00057500 P 07/21/17 57.5 5.30 5.60
TSN 170721P00060000 P 07/21/17 60.0 6.60 7.10
TSN 170721P00062500 P 07/21/17 62.5 8.10 8.60
TSN 170721P00065000 P 07/21/17 65.0 9.90 10.30
TSN 170721P00067500 P 07/21/17 67.5 11.80 12.30
TSN 170721P00070000 P 07/21/17 70.0 13.80 14.30
TSN 170721P00072500 P 07/21/17 72.5 16.00 16.50
TSN 170721P00075000 P 07/21/17 75.0 18.30 18.70
TSN 170721P00080000 P 07/21/17 80.0 23.00 23.40
TSN 170721P00085000 P 07/21/17 85.0 26.70 28.60
TSN 170721P00090000 P 07/21/17 90.0 31.60 33.10
TSN 180119C00023000 C 01/19/18 23.0 32.80 35.40
TSN 180119C00025000 C 01/19/18 25.0 30.30 33.50
TSN 180119C00028000 C 01/19/18 28.0 27.30 30.60
TSN 180119C00030000 C 01/19/18 30.0 25.30 28.70
TSN 180119C00033000 C 01/19/18 33.0 23.30 25.90
TSN 180119C00035000 C 01/19/18 35.0 22.70 23.30
TSN 180119C00038000 C 01/19/18 38.0 20.10 20.70
TSN 180119C00040000 C 01/19/18 40.0 18.40 19.00
TSN 180119C00042000 C 01/19/18 42.0 16.70 17.40
TSN 180119C00045000 C 01/19/18 45.0 14.30 15.00
TSN 180119C00047000 C 01/19/18 47.0 12.90 13.60
TSN 180119C00050000 C 01/19/18 50.0 10.90 11.50
TSN 180119C00052500 C 01/19/18 52.5 9.40 10.00
TSN 180119C00055000 C 01/19/18 55.0 7.90 8.50
TSN 180119C00057500 C 01/19/18 57.5 6.60 7.20
TSN 180119C00060000 C 01/19/18 60.0 5.60 6.10
TSN 180119C00062500 C 01/19/18 62.5 4.60 5.20
TSN 180119C00065000 C 01/19/18 65.0 3.70 4.30
TSN 180119C00067500 C 01/19/18 67.5 2.95 3.60
TSN 180119C00070000 C 01/19/18 70.0 2.35 3.00
TSN 180119C00072500 C 01/19/18 72.5 1.95 2.55
TSN 180119C00075000 C 01/19/18 75.0 1.40 2.10
TSN 180119C00077500 C 01/19/18 77.5 1.05 1.75
TSN 180119C00080000 C 01/19/18 80.0 0.90 1.45
TSN 180119C00082500 C 01/19/18 82.5 0.70 1.20
TSN 180119C00085000 C 01/19/18 85.0 0.50 0.95
TSN 180119C00090000 C 01/19/18 90.0 0.25 0.65
TSN 180119C00095000 C 01/19/18 95.0 0.15 0.50
TSN 180119C00100000 C 01/19/18 100.0 0.05 0.35
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.30
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.25
TSN 180119P00023000 P 01/19/18 23.0 0.10 0.35
TSN 180119P00025000 P 01/19/18 25.0 0.15 0.40
TSN 180119P00028000 P 01/19/18 28.0 0.25 0.55
TSN 180119P00030000 P 01/19/18 30.0 0.35 0.65
TSN 180119P00033000 P 01/19/18 33.0 0.55 0.85
TSN 180119P00035000 P 01/19/18 35.0 0.75 1.05
TSN 180119P00038000 P 01/19/18 38.0 1.10 1.40
TSN 180119P00040000 P 01/19/18 40.0 1.35 1.65
TSN 180119P00042000 P 01/19/18 42.0 1.70 2.00
TSN 180119P00045000 P 01/19/18 45.0 2.35 2.65
TSN 180119P00047000 P 01/19/18 47.0 2.85 3.20
TSN 180119P00050000 P 01/19/18 50.0 3.80 4.10
TSN 180119P00052500 P 01/19/18 52.5 4.70 5.20
TSN 180119P00055000 P 01/19/18 55.0 5.80 6.30
TSN 180119P00057500 P 01/19/18 57.5 7.00 7.50
TSN 180119P00060000 P 01/19/18 60.0 8.30 8.90
TSN 180119P00062500 P 01/19/18 62.5 9.80 10.30
TSN 180119P00065000 P 01/19/18 65.0 11.40 12.00
TSN 180119P00067500 P 01/19/18 67.5 13.20 13.80
TSN 180119P00070000 P 01/19/18 70.0 15.00 15.60
TSN 180119P00072500 P 01/19/18 72.5 17.00 17.60
TSN 180119P00075000 P 01/19/18 75.0 19.10 19.70
TSN 180119P00077500 P 01/19/18 77.5 21.20 21.90
TSN 180119P00080000 P 01/19/18 80.0 23.50 24.10
TSN 180119P00082500 P 01/19/18 82.5 25.80 26.40
TSN 180119P00085000 P 01/19/18 85.0 28.20 28.70
TSN 180119P00090000 P 01/19/18 90.0 30.90 33.60
TSN 180119P00095000 P 01/19/18 95.0 36.20 38.60
TSN 180119P00100000 P 01/19/18 100.0 40.50 43.30
TSN 180119P00105000 P 01/19/18 105.0 45.50 48.30
TSN 180119P00110000 P 01/19/18 110.0 50.50 53.20
TSN 190118C00030000 C 01/18/19 30.0 27.50 28.70
TSN 190118C00035000 C 01/18/19 35.0 23.20 24.40
TSN 190118C00040000 C 01/18/19 40.0 19.30 20.60
TSN 190118C00045000 C 01/18/19 45.0 15.70 17.10
TSN 190118C00050000 C 01/18/19 50.0 12.50 13.90
TSN 190118C00052500 C 01/18/19 52.5 11.10 12.50
TSN 190118C00055000 C 01/18/19 55.0 9.80 11.20
TSN 190118C00057500 C 01/18/19 57.5 8.60 10.40
TSN 190118C00060000 C 01/18/19 60.0 7.50 9.40
TSN 190118C00062500 C 01/18/19 62.5 6.50 8.30
TSN 190118C00065000 C 01/18/19 65.0 5.60 7.40
TSN 190118C00067500 C 01/18/19 67.5 5.00 6.50
TSN 190118C00070000 C 01/18/19 70.0 4.30 5.80
TSN 190118C00072500 C 01/18/19 72.5 3.60 5.00
TSN 190118C00075000 C 01/18/19 75.0 3.10 4.50
TSN 190118C00077500 C 01/18/19 77.5 2.90 3.90
TSN 190118C00080000 C 01/18/19 80.0 2.20 3.40
TSN 190118C00082500 C 01/18/19 82.5 2.10 2.90
TSN 190118C00085000 C 01/18/19 85.0 1.70 2.60
TSN 190118C00090000 C 01/18/19 90.0 1.15 2.05
TSN 190118C00095000 C 01/18/19 95.0 0.75 1.70
TSN 190118C00100000 C 01/18/19 100.0 0.50 1.35
TSN 190118C00105000 C 01/18/19 105.0 0.20 1.20
TSN 190118C00110000 C 01/18/19 110.0 0.35 1.00
TSN 190118P00030000 P 01/18/19 30.0 0.95 1.45
TSN 190118P00035000 P 01/18/19 35.0 1.70 2.20
TSN 190118P00040000 P 01/18/19 40.0 2.50 3.20
TSN 190118P00045000 P 01/18/19 45.0 3.90 4.60
TSN 190118P00050000 P 01/18/19 50.0 5.60 6.40
TSN 190118P00052500 P 01/18/19 52.5 6.60 7.40
TSN 190118P00055000 P 01/18/19 55.0 7.80 8.60
TSN 190118P00057500 P 01/18/19 57.5 9.00 10.10
TSN 190118P00060000 P 01/18/19 60.0 10.30 11.20
TSN 190118P00062500 P 01/18/19 62.5 11.70 12.70
TSN 190118P00065000 P 01/18/19 65.0 13.20 14.30
TSN 190118P00067500 P 01/18/19 67.5 14.80 16.20
TSN 190118P00070000 P 01/18/19 70.0 16.40 17.90
TSN 190118P00072500 P 01/18/19 72.5 18.30 19.80
TSN 190118P00075000 P 01/18/19 75.0 20.10 21.70
TSN 190118P00077500 P 01/18/19 77.5 22.10 24.30
TSN 190118P00080000 P 01/18/19 80.0 24.20 26.30
TSN 190118P00082500 P 01/18/19 82.5 26.30 28.10
TSN 190118P00085000 P 01/18/19 85.0 28.50 30.30
TSN 190118P00090000 P 01/18/19 90.0 33.00 34.70
TSN 190118P00095000 P 01/18/19 95.0 37.80 39.30
TSN 190118P00100000 P 01/18/19 100.0 42.70 43.70
TSN 190118P00105000 P 01/18/19 105.0 45.90 48.80
TSN 190118P00110000 P 01/18/19 110.0 50.70 53.60

OPRA data is delayed 15 minutes.