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 (2016-09-02)Premium Content

Tesoro Corporation (TSO)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 160930C00060000 C 09/30/16 60.0 16.30 18.90
TSO 160930C00065000 C 09/30/16 65.0 11.45 14.00
TSO 160930C00067500 C 09/30/16 67.5 7.85 12.10
TSO 160930C00068000 C 09/30/16 68.0 7.75 11.80
TSO 160930C00068500 C 09/30/16 68.5 7.20 11.20
TSO 160930C00069000 C 09/30/16 69.0 6.50 10.70
TSO 160930C00069500 C 09/30/16 69.5 6.10 10.20
TSO 160930C00070000 C 09/30/16 70.0 5.65 9.70
TSO 160930C00070500 C 09/30/16 70.5 5.55 8.50
TSO 160930C00071000 C 09/30/16 71.0 6.40 6.70
TSO 160930C00071500 C 09/30/16 71.5 5.95 6.20
TSO 160930C00072000 C 09/30/16 72.0 5.45 5.75
TSO 160930C00072500 C 09/30/16 72.5 5.00 5.20
TSO 160930C00073000 C 09/30/16 73.0 4.50 4.75
TSO 160930C00073500 C 09/30/16 73.5 4.00 4.20
TSO 160930C00074000 C 09/30/16 74.0 3.50 3.75
TSO 160930C00074500 C 09/30/16 74.5 3.00 3.25
TSO 160930C00075000 C 09/30/16 75.0 2.57 2.72
TSO 160930C00075500 C 09/30/16 75.5 2.14 2.29
TSO 160930C00076000 C 09/30/16 76.0 1.73 1.84
TSO 160930C00076500 C 09/30/16 76.5 1.35 1.50
TSO 160930C00077000 C 09/30/16 77.0 1.02 1.10
TSO 160930C00077500 C 09/30/16 77.5 0.74 0.81
TSO 160930C00078000 C 09/30/16 78.0 0.51 0.57
TSO 160930C00078500 C 09/30/16 78.5 0.35 0.40
TSO 160930C00079000 C 09/30/16 79.0 0.23 0.27
TSO 160930C00079500 C 09/30/16 79.5 0.15 0.18
TSO 160930C00080000 C 09/30/16 80.0 0.09 0.12
TSO 160930C00080500 C 09/30/16 80.5 0.05 0.11
TSO 160930C00081000 C 09/30/16 81.0 0.02 0.06
TSO 160930C00081500 C 09/30/16 81.5 0.01 0.05
TSO 160930C00082000 C 09/30/16 82.0 0.00 0.04
TSO 160930C00082500 C 09/30/16 82.5 0.00 0.05
TSO 160930C00083000 C 09/30/16 83.0 0.00 0.04
TSO 160930C00083500 C 09/30/16 83.5 0.00 0.05
TSO 160930C00084000 C 09/30/16 84.0 0.00 0.05
TSO 160930C00084500 C 09/30/16 84.5 0.00 0.05
TSO 160930C00085000 C 09/30/16 85.0 0.00 0.04
TSO 160930C00086000 C 09/30/16 86.0 0.00 0.04
TSO 160930C00087000 C 09/30/16 87.0 0.00 0.04
TSO 160930C00088000 C 09/30/16 88.0 0.00 0.04
TSO 160930C00089000 C 09/30/16 89.0 0.00 0.04
TSO 160930C00090000 C 09/30/16 90.0 0.00 0.03
TSO 160930C00091000 C 09/30/16 91.0 0.00 0.04
TSO 160930C00092000 C 09/30/16 92.0 0.00 0.04
TSO 160930C00093000 C 09/30/16 93.0 0.00 0.04
TSO 160930C00094000 C 09/30/16 94.0 0.00 0.04
TSO 160930C00095000 C 09/30/16 95.0 0.00 0.03
TSO 160930C00096000 C 09/30/16 96.0 0.00 0.03
TSO 160930P00060000 P 09/30/16 60.0 0.00 0.03
TSO 160930P00065000 P 09/30/16 65.0 0.00 0.03
TSO 160930P00067500 P 09/30/16 67.5 0.00 0.04
TSO 160930P00068000 P 09/30/16 68.0 0.00 0.04
TSO 160930P00068500 P 09/30/16 68.5 0.00 0.04
TSO 160930P00069000 P 09/30/16 69.0 0.00 0.05
TSO 160930P00069500 P 09/30/16 69.5 0.00 0.05
TSO 160930P00070000 P 09/30/16 70.0 0.00 0.06
TSO 160930P00070500 P 09/30/16 70.5 0.00 0.05
TSO 160930P00071000 P 09/30/16 71.0 0.00 0.08
TSO 160930P00071500 P 09/30/16 71.5 0.00 0.09
TSO 160930P00072000 P 09/30/16 72.0 0.00 0.05
TSO 160930P00072500 P 09/30/16 72.5 0.00 0.04
TSO 160930P00073000 P 09/30/16 73.0 0.00 0.04
TSO 160930P00073500 P 09/30/16 73.5 0.01 0.05
TSO 160930P00074000 P 09/30/16 74.0 0.02 0.12
TSO 160930P00074500 P 09/30/16 74.5 0.04 0.12
TSO 160930P00075000 P 09/30/16 75.0 0.08 0.12
TSO 160930P00075500 P 09/30/16 75.5 0.13 0.17
TSO 160930P00076000 P 09/30/16 76.0 0.21 0.25
TSO 160930P00076500 P 09/30/16 76.5 0.32 0.38
TSO 160930P00077000 P 09/30/16 77.0 0.48 0.55
TSO 160930P00077500 P 09/30/16 77.5 0.69 0.76
TSO 160930P00078000 P 09/30/16 78.0 0.95 1.04
TSO 160930P00078500 P 09/30/16 78.5 1.25 1.38
TSO 160930P00079000 P 09/30/16 79.0 1.62 1.75
TSO 160930P00079500 P 09/30/16 79.5 2.03 2.17
TSO 160930P00080000 P 09/30/16 80.0 2.46 2.63
TSO 160930P00080500 P 09/30/16 80.5 2.91 3.10
TSO 160930P00081000 P 09/30/16 81.0 3.35 3.60
TSO 160930P00081500 P 09/30/16 81.5 3.85 4.05
TSO 160930P00082000 P 09/30/16 82.0 4.35 4.55
TSO 160930P00082500 P 09/30/16 82.5 4.85 5.05
TSO 160930P00083000 P 09/30/16 83.0 5.35 5.55
TSO 160930P00083500 P 09/30/16 83.5 5.85 6.05
TSO 160930P00084000 P 09/30/16 84.0 6.35 6.60
TSO 160930P00084500 P 09/30/16 84.5 6.85 7.10
TSO 160930P00085000 P 09/30/16 85.0 7.30 7.55
TSO 160930P00086000 P 09/30/16 86.0 6.50 10.70
TSO 160930P00087000 P 09/30/16 87.0 8.05 11.40
TSO 160930P00088000 P 09/30/16 88.0 8.95 12.70
TSO 160930P00089000 P 09/30/16 89.0 9.30 13.50
TSO 160930P00090000 P 09/30/16 90.0 10.80 14.70
TSO 160930P00091000 P 09/30/16 91.0 11.40 15.30
TSO 160930P00092000 P 09/30/16 92.0 12.45 16.30
TSO 160930P00093000 P 09/30/16 93.0 13.30 17.45
TSO 160930P00094000 P 09/30/16 94.0 14.75 18.55
TSO 160930P00095000 P 09/30/16 95.0 15.25 19.80
TSO 160930P00096000 P 09/30/16 96.0 17.05 19.85
TSO 161007C00060000 C 10/07/16 60.0 16.25 19.05
TSO 161007C00065000 C 10/07/16 65.0 10.45 14.20
TSO 161007C00067500 C 10/07/16 67.5 8.65 11.80
TSO 161007C00068000 C 10/07/16 68.0 8.30 11.15
TSO 161007C00068500 C 10/07/16 68.5 7.95 10.80
TSO 161007C00069000 C 10/07/16 69.0 7.05 10.30
TSO 161007C00069500 C 10/07/16 69.5 6.85 9.60
TSO 161007C00070000 C 10/07/16 70.0 7.50 7.80
TSO 161007C00070500 C 10/07/16 70.5 7.10 7.30
TSO 161007C00071000 C 10/07/16 71.0 6.60 6.85
TSO 161007C00071500 C 10/07/16 71.5 6.15 6.35
TSO 161007C00072000 C 10/07/16 72.0 5.70 5.90
TSO 161007C00072500 C 10/07/16 72.5 5.25 5.45
TSO 161007C00073000 C 10/07/16 73.0 4.80 5.00
TSO 161007C00073500 C 10/07/16 73.5 4.40 4.55
TSO 161007C00074000 C 10/07/16 74.0 3.95 4.15
TSO 161007C00074500 C 10/07/16 74.5 3.55 3.75
TSO 161007C00075000 C 10/07/16 75.0 3.15 3.35
TSO 161007C00075500 C 10/07/16 75.5 2.83 2.95
TSO 161007C00076000 C 10/07/16 76.0 2.49 2.60
TSO 161007C00076500 C 10/07/16 76.5 2.16 2.33
TSO 161007C00077000 C 10/07/16 77.0 1.88 1.96
TSO 161007C00077500 C 10/07/16 77.5 1.63 1.68
TSO 161007C00078000 C 10/07/16 78.0 1.35 1.44
TSO 161007C00078500 C 10/07/16 78.5 1.14 1.20
TSO 161007C00079000 C 10/07/16 79.0 0.95 1.01
TSO 161007C00079500 C 10/07/16 79.5 0.78 0.84
TSO 161007C00080000 C 10/07/16 80.0 0.64 0.69
TSO 161007C00080500 C 10/07/16 80.5 0.52 0.56
TSO 161007C00081000 C 10/07/16 81.0 0.41 0.46
TSO 161007C00081500 C 10/07/16 81.5 0.33 0.37
TSO 161007C00082000 C 10/07/16 82.0 0.26 0.30
TSO 161007C00082500 C 10/07/16 82.5 0.20 0.24
TSO 161007C00083000 C 10/07/16 83.0 0.17 0.19
TSO 161007C00083500 C 10/07/16 83.5 0.12 0.15
TSO 161007C00084000 C 10/07/16 84.0 0.10 0.12
TSO 161007C00084500 C 10/07/16 84.5 0.08 0.11
TSO 161007C00085000 C 10/07/16 85.0 0.06 0.09
TSO 161007C00085500 C 10/07/16 85.5 0.05 0.12
TSO 161007C00086000 C 10/07/16 86.0 0.04 0.10
TSO 161007C00086500 C 10/07/16 86.5 0.02 0.09
TSO 161007C00087000 C 10/07/16 87.0 0.02 0.05
TSO 161007C00087500 C 10/07/16 87.5 0.01 0.07
TSO 161007C00088000 C 10/07/16 88.0 0.00 0.07
TSO 161007C00088500 C 10/07/16 88.5 0.00 0.08
TSO 161007C00089000 C 10/07/16 89.0 0.00 0.06
TSO 161007C00090000 C 10/07/16 90.0 0.00 0.07
TSO 161007C00091000 C 10/07/16 91.0 0.00 0.06
TSO 161007C00092000 C 10/07/16 92.0 0.00 0.09
TSO 161007C00093000 C 10/07/16 93.0 0.00 0.08
TSO 161007C00094000 C 10/07/16 94.0 0.00 0.07
TSO 161007C00095000 C 10/07/16 95.0 0.00 0.05
TSO 161007C00100000 C 10/07/16 100.0 0.00 0.04
TSO 161007C00105000 C 10/07/16 105.0 0.00 0.04
TSO 161007C00110000 C 10/07/16 110.0 0.00 0.03
TSO 161007P00060000 P 10/07/16 60.0 0.00 0.06
TSO 161007P00065000 P 10/07/16 65.0 0.00 0.05
TSO 161007P00067500 P 10/07/16 67.5 0.02 0.11
TSO 161007P00068000 P 10/07/16 68.0 0.03 0.11
TSO 161007P00068500 P 10/07/16 68.5 0.04 0.09
TSO 161007P00069000 P 10/07/16 69.0 0.06 0.12
TSO 161007P00069500 P 10/07/16 69.5 0.07 0.12
TSO 161007P00070000 P 10/07/16 70.0 0.10 0.13
TSO 161007P00070500 P 10/07/16 70.5 0.11 0.16
TSO 161007P00071000 P 10/07/16 71.0 0.14 0.18
TSO 161007P00071500 P 10/07/16 71.5 0.17 0.22
TSO 161007P00072000 P 10/07/16 72.0 0.22 0.26
TSO 161007P00072500 P 10/07/16 72.5 0.27 0.30
TSO 161007P00073000 P 10/07/16 73.0 0.33 0.37
TSO 161007P00073500 P 10/07/16 73.5 0.40 0.44
TSO 161007P00074000 P 10/07/16 74.0 0.48 0.52
TSO 161007P00074500 P 10/07/16 74.5 0.57 0.62
TSO 161007P00075000 P 10/07/16 75.0 0.68 0.73
TSO 161007P00075500 P 10/07/16 75.5 0.82 0.87
TSO 161007P00076000 P 10/07/16 76.0 0.97 1.02
TSO 161007P00076500 P 10/07/16 76.5 1.14 1.20
TSO 161007P00077000 P 10/07/16 77.0 1.34 1.40
TSO 161007P00077500 P 10/07/16 77.5 1.56 1.63
TSO 161007P00078000 P 10/07/16 78.0 1.81 1.89
TSO 161007P00078500 P 10/07/16 78.5 2.08 2.18
TSO 161007P00079000 P 10/07/16 79.0 2.38 2.48
TSO 161007P00079500 P 10/07/16 79.5 2.70 2.83
TSO 161007P00080000 P 10/07/16 80.0 3.00 3.15
TSO 161007P00080500 P 10/07/16 80.5 3.40 3.55
TSO 161007P00081000 P 10/07/16 81.0 3.75 3.95
TSO 161007P00081500 P 10/07/16 81.5 4.20 4.35
TSO 161007P00082000 P 10/07/16 82.0 4.60 4.80
TSO 161007P00082500 P 10/07/16 82.5 5.05 5.25
TSO 161007P00083000 P 10/07/16 83.0 5.50 5.70
TSO 161007P00083500 P 10/07/16 83.5 5.95 6.15
TSO 161007P00084000 P 10/07/16 84.0 6.45 6.65
TSO 161007P00084500 P 10/07/16 84.5 6.90 7.10
TSO 161007P00085000 P 10/07/16 85.0 7.40 7.60
TSO 161007P00085500 P 10/07/16 85.5 7.40 8.95
TSO 161007P00086000 P 10/07/16 86.0 6.75 9.70
TSO 161007P00086500 P 10/07/16 86.5 8.25 9.95
TSO 161007P00087000 P 10/07/16 87.0 8.10 11.15
TSO 161007P00087500 P 10/07/16 87.5 8.35 11.15
TSO 161007P00088000 P 10/07/16 88.0 8.90 12.35
TSO 161007P00088500 P 10/07/16 88.5 9.35 12.35
TSO 161007P00089000 P 10/07/16 89.0 10.10 13.20
TSO 161007P00090000 P 10/07/16 90.0 10.80 14.55
TSO 161007P00091000 P 10/07/16 91.0 11.35 15.70
TSO 161007P00092000 P 10/07/16 92.0 12.30 16.65
TSO 161007P00093000 P 10/07/16 93.0 13.20 17.75
TSO 161007P00094000 P 10/07/16 94.0 14.25 18.70
TSO 161007P00095000 P 10/07/16 95.0 15.60 19.80
TSO 161007P00100000 P 10/07/16 100.0 20.35 24.70
TSO 161007P00105000 P 10/07/16 105.0 25.25 29.80
TSO 161007P00110000 P 10/07/16 110.0 31.05 34.30
TSO 161014C00060000 C 10/14/16 60.0 15.85 19.20
TSO 161014C00065000 C 10/14/16 65.0 10.55 14.70
TSO 161014C00067500 C 10/14/16 67.5 8.75 10.80
TSO 161014C00068000 C 10/14/16 68.0 8.75 10.20
TSO 161014C00068500 C 10/14/16 68.5 8.30 9.75
TSO 161014C00069000 C 10/14/16 69.0 7.85 9.25
TSO 161014C00069500 C 10/14/16 69.5 7.40 8.85
TSO 161014C00070000 C 10/14/16 70.0 6.95 8.35
TSO 161014C00070500 C 10/14/16 70.5 7.25 7.50
TSO 161014C00071000 C 10/14/16 71.0 6.80 7.05
TSO 161014C00071500 C 10/14/16 71.5 6.40 6.60
TSO 161014C00072000 C 10/14/16 72.0 5.90 6.15
TSO 161014C00072500 C 10/14/16 72.5 5.55 5.75
TSO 161014C00073000 C 10/14/16 73.0 5.15 5.30
TSO 161014C00073500 C 10/14/16 73.5 4.75 4.90
TSO 161014C00074000 C 10/14/16 74.0 4.35 4.55
TSO 161014C00074500 C 10/14/16 74.5 4.00 4.15
TSO 161014C00075000 C 10/14/16 75.0 3.65 3.80
TSO 161014C00075500 C 10/14/16 75.5 3.30 3.45
TSO 161014C00076000 C 10/14/16 76.0 2.99 3.10
TSO 161014C00076500 C 10/14/16 76.5 2.69 2.78
TSO 161014C00077000 C 10/14/16 77.0 2.41 2.49
TSO 161014C00077500 C 10/14/16 77.5 2.14 2.21
TSO 161014C00078000 C 10/14/16 78.0 1.90 1.95
TSO 161014C00078500 C 10/14/16 78.5 1.66 1.83
TSO 161014C00079000 C 10/14/16 79.0 1.46 1.51
TSO 161014C00079500 C 10/14/16 79.5 1.26 1.42
TSO 161014C00080000 C 10/14/16 80.0 1.10 1.16
TSO 161014C00080500 C 10/14/16 80.5 0.95 1.00
TSO 161014C00081000 C 10/14/16 81.0 0.80 0.87
TSO 161014C00081500 C 10/14/16 81.5 0.68 0.75
TSO 161014C00082000 C 10/14/16 82.0 0.59 0.64
TSO 161014C00082500 C 10/14/16 82.5 0.49 0.63
TSO 161014C00083000 C 10/14/16 83.0 0.41 0.46
TSO 161014C00083500 C 10/14/16 83.5 0.29 0.40
TSO 161014C00084000 C 10/14/16 84.0 0.23 0.34
TSO 161014C00084500 C 10/14/16 84.5 0.24 0.29
TSO 161014C00085000 C 10/14/16 85.0 0.19 0.25
TSO 161014C00085500 C 10/14/16 85.5 0.16 0.21
TSO 161014C00086000 C 10/14/16 86.0 0.13 0.18
TSO 161014C00086500 C 10/14/16 86.5 0.10 0.15
TSO 161014C00087000 C 10/14/16 87.0 0.07 0.13
TSO 161014C00087500 C 10/14/16 87.5 0.06 0.12
TSO 161014C00088000 C 10/14/16 88.0 0.04 0.10
TSO 161014C00088500 C 10/14/16 88.5 0.03 0.10
TSO 161014C00089000 C 10/14/16 89.0 0.02 0.07
TSO 161014C00090000 C 10/14/16 90.0 0.00 0.17
TSO 161014C00095000 C 10/14/16 95.0 0.00 0.10
TSO 161014P00060000 P 10/14/16 60.0 0.00 0.09
TSO 161014P00065000 P 10/14/16 65.0 0.00 0.16
TSO 161014P00067500 P 10/14/16 67.5 0.00 0.19
TSO 161014P00068000 P 10/14/16 68.0 0.00 0.24
TSO 161014P00068500 P 10/14/16 68.5 0.10 0.27
TSO 161014P00069000 P 10/14/16 69.0 0.18 0.23
TSO 161014P00069500 P 10/14/16 69.5 0.18 0.33
TSO 161014P00070000 P 10/14/16 70.0 0.24 0.37
TSO 161014P00070500 P 10/14/16 70.5 0.00 0.35
TSO 161014P00071000 P 10/14/16 71.0 0.00 0.39
TSO 161014P00071500 P 10/14/16 71.5 0.35 0.45
TSO 161014P00072000 P 10/14/16 72.0 0.47 0.52
TSO 161014P00072500 P 10/14/16 72.5 0.54 0.61
TSO 161014P00073000 P 10/14/16 73.0 0.63 0.69
TSO 161014P00073500 P 10/14/16 73.5 0.72 0.79
TSO 161014P00074000 P 10/14/16 74.0 0.84 0.90
TSO 161014P00074500 P 10/14/16 74.5 0.96 1.03
TSO 161014P00075000 P 10/14/16 75.0 1.10 1.17
TSO 161014P00075500 P 10/14/16 75.5 1.27 1.32
TSO 161014P00076000 P 10/14/16 76.0 1.43 1.50
TSO 161014P00076500 P 10/14/16 76.5 1.60 1.69
TSO 161014P00077000 P 10/14/16 77.0 1.84 1.90
TSO 161014P00077500 P 10/14/16 77.5 2.07 2.13
TSO 161014P00078000 P 10/14/16 78.0 2.30 2.39
TSO 161014P00078500 P 10/14/16 78.5 2.58 2.66
TSO 161014P00079000 P 10/14/16 79.0 2.88 2.95
TSO 161014P00079500 P 10/14/16 79.5 3.15 3.30
TSO 161014P00080000 P 10/14/16 80.0 3.45 3.65
TSO 161014P00080500 P 10/14/16 80.5 3.80 4.00
TSO 161014P00081000 P 10/14/16 81.0 4.15 4.35
TSO 161014P00081500 P 10/14/16 81.5 4.55 4.70
TSO 161014P00082000 P 10/14/16 82.0 4.95 5.10
TSO 161014P00082500 P 10/14/16 82.5 5.35 5.55
TSO 161014P00083000 P 10/14/16 83.0 5.75 5.95
TSO 161014P00083500 P 10/14/16 83.5 6.20 6.35
TSO 161014P00084000 P 10/14/16 84.0 6.60 6.80
TSO 161014P00084500 P 10/14/16 84.5 7.05 7.30
TSO 161014P00085000 P 10/14/16 85.0 7.50 7.75
TSO 161014P00085500 P 10/14/16 85.5 7.65 9.00
TSO 161014P00086000 P 10/14/16 86.0 8.45 8.65
TSO 161014P00086500 P 10/14/16 86.5 8.40 10.05
TSO 161014P00087000 P 10/14/16 87.0 7.70 10.65
TSO 161014P00087500 P 10/14/16 87.5 8.60 11.30
TSO 161014P00088000 P 10/14/16 88.0 9.95 11.45
TSO 161014P00088500 P 10/14/16 88.5 8.90 12.00
TSO 161014P00089000 P 10/14/16 89.0 9.95 12.90
TSO 161014P00090000 P 10/14/16 90.0 10.65 14.45
TSO 161014P00095000 P 10/14/16 95.0 15.95 19.00
TSO 161021C00037500 C 10/21/16 37.5 38.40 41.60
TSO 161021C00040000 C 10/21/16 40.0 35.50 39.15
TSO 161021C00042500 C 10/21/16 42.5 32.95 36.65
TSO 161021C00045000 C 10/21/16 45.0 30.50 34.20
TSO 161021C00050000 C 10/21/16 50.0 25.50 29.25
TSO 161021C00055000 C 10/21/16 55.0 20.80 24.05
TSO 161021C00060000 C 10/21/16 60.0 16.15 19.00
TSO 161021C00065000 C 10/21/16 65.0 10.85 14.10
TSO 161021C00067500 C 10/21/16 67.5 9.40 10.90
TSO 161021C00070000 C 10/21/16 70.0 7.15 8.65
TSO 161021C00072000 C 10/21/16 72.0 6.25 6.45
TSO 161021C00072500 C 10/21/16 72.5 5.85 6.05
TSO 161021C00073000 C 10/21/16 73.0 5.50 5.65
TSO 161021C00073500 C 10/21/16 73.5 5.10 5.30
TSO 161021C00074000 C 10/21/16 74.0 4.70 4.90
TSO 161021C00074500 C 10/21/16 74.5 4.35 4.55
TSO 161021C00075000 C 10/21/16 75.0 4.05 4.15
TSO 161021C00075500 C 10/21/16 75.5 3.70 3.85
TSO 161021C00076000 C 10/21/16 76.0 3.40 3.50
TSO 161021C00076500 C 10/21/16 76.5 3.10 3.20
TSO 161021C00077000 C 10/21/16 77.0 2.84 2.89
TSO 161021C00077500 C 10/21/16 77.5 2.57 2.62
TSO 161021C00078000 C 10/21/16 78.0 2.34 2.37
TSO 161021C00078500 C 10/21/16 78.5 2.08 2.14
TSO 161021C00079000 C 10/21/16 79.0 1.87 1.92
TSO 161021C00079500 C 10/21/16 79.5 1.67 1.71
TSO 161021C00080000 C 10/21/16 80.0 1.49 1.53
TSO 161021C00080500 C 10/21/16 80.5 1.31 1.36
TSO 161021C00081000 C 10/21/16 81.0 1.16 1.20
TSO 161021C00081500 C 10/21/16 81.5 1.02 1.06
TSO 161021C00082000 C 10/21/16 82.0 0.90 0.94
TSO 161021C00082500 C 10/21/16 82.5 0.79 0.83
TSO 161021C00083000 C 10/21/16 83.0 0.69 0.72
TSO 161021C00083500 C 10/21/16 83.5 0.60 0.63
TSO 161021C00084000 C 10/21/16 84.0 0.52 0.55
TSO 161021C00084500 C 10/21/16 84.5 0.45 0.48
TSO 161021C00085000 C 10/21/16 85.0 0.39 0.42
TSO 161021C00085500 C 10/21/16 85.5 0.34 0.36
TSO 161021C00086000 C 10/21/16 86.0 0.29 0.31
TSO 161021C00086500 C 10/21/16 86.5 0.25 0.28
TSO 161021C00087000 C 10/21/16 87.0 0.22 0.24
TSO 161021C00087500 C 10/21/16 87.5 0.19 0.21
TSO 161021C00088000 C 10/21/16 88.0 0.16 0.18
TSO 161021C00088500 C 10/21/16 88.5 0.14 0.16
TSO 161021C00090000 C 10/21/16 90.0 0.09 0.11
TSO 161021C00095000 C 10/21/16 95.0 0.00 0.07
TSO 161021C00100000 C 10/21/16 100.0 0.00 0.08
TSO 161021C00105000 C 10/21/16 105.0 0.00 0.05
TSO 161021C00110000 C 10/21/16 110.0 0.00 0.04
TSO 161021P00037500 P 10/21/16 37.5 0.00 0.03
TSO 161021P00040000 P 10/21/16 40.0 0.00 0.03
TSO 161021P00042500 P 10/21/16 42.5 0.00 0.03
TSO 161021P00045000 P 10/21/16 45.0 0.00 0.04
TSO 161021P00050000 P 10/21/16 50.0 0.00 0.04
TSO 161021P00055000 P 10/21/16 55.0 0.00 0.08
TSO 161021P00060000 P 10/21/16 60.0 0.03 0.05
TSO 161021P00065000 P 10/21/16 65.0 0.12 0.15
TSO 161021P00067500 P 10/21/16 67.5 0.24 0.27
TSO 161021P00070000 P 10/21/16 70.0 0.46 0.48
TSO 161021P00072000 P 10/21/16 72.0 0.75 0.78
TSO 161021P00072500 P 10/21/16 72.5 0.84 0.88
TSO 161021P00073000 P 10/21/16 73.0 0.94 0.99
TSO 161021P00073500 P 10/21/16 73.5 1.06 1.10
TSO 161021P00074000 P 10/21/16 74.0 1.19 1.23
TSO 161021P00074500 P 10/21/16 74.5 1.33 1.37
TSO 161021P00075000 P 10/21/16 75.0 1.48 1.54
TSO 161021P00075500 P 10/21/16 75.5 1.65 1.71
TSO 161021P00076000 P 10/21/16 76.0 1.83 1.88
TSO 161021P00076500 P 10/21/16 76.5 2.03 2.08
TSO 161021P00077000 P 10/21/16 77.0 2.24 2.30
TSO 161021P00077500 P 10/21/16 77.5 2.48 2.53
TSO 161021P00078000 P 10/21/16 78.0 2.72 2.78
TSO 161021P00078500 P 10/21/16 78.5 2.99 3.10
TSO 161021P00079000 P 10/21/16 79.0 3.25 3.35
TSO 161021P00079500 P 10/21/16 79.5 3.55 3.65
TSO 161021P00080000 P 10/21/16 80.0 3.85 4.00
TSO 161021P00080500 P 10/21/16 80.5 4.20 4.30
TSO 161021P00081000 P 10/21/16 81.0 4.50 4.70
TSO 161021P00081500 P 10/21/16 81.5 4.90 5.05
TSO 161021P00082000 P 10/21/16 82.0 5.25 5.40
TSO 161021P00082500 P 10/21/16 82.5 5.65 5.80
TSO 161021P00083000 P 10/21/16 83.0 6.05 6.20
TSO 161021P00083500 P 10/21/16 83.5 6.45 6.60
TSO 161021P00084000 P 10/21/16 84.0 6.85 7.05
TSO 161021P00084500 P 10/21/16 84.5 7.30 7.45
TSO 161021P00085000 P 10/21/16 85.0 7.75 7.90
TSO 161021P00085500 P 10/21/16 85.5 7.85 9.20
TSO 161021P00086000 P 10/21/16 86.0 8.40 9.70
TSO 161021P00086500 P 10/21/16 86.5 8.75 10.10
TSO 161021P00087000 P 10/21/16 87.0 9.55 9.75
TSO 161021P00087500 P 10/21/16 87.5 9.75 11.00
TSO 161021P00088000 P 10/21/16 88.0 10.50 10.70
TSO 161021P00088500 P 10/21/16 88.5 10.60 12.00
TSO 161021P00090000 P 10/21/16 90.0 12.05 13.45
TSO 161021P00095000 P 10/21/16 95.0 15.85 19.30
TSO 161021P00100000 P 10/21/16 100.0 21.05 24.40
TSO 161021P00105000 P 10/21/16 105.0 25.80 29.15
TSO 161021P00110000 P 10/21/16 110.0 31.00 33.70
TSO 161028C00060000 C 10/28/16 60.0 15.70 19.05
TSO 161028C00065000 C 10/28/16 65.0 11.80 13.45
TSO 161028C00070000 C 10/28/16 70.0 7.45 9.00
TSO 161028C00072000 C 10/28/16 72.0 6.60 6.85
TSO 161028C00072500 C 10/28/16 72.5 6.25 6.50
TSO 161028C00073000 C 10/28/16 73.0 5.85 6.25
TSO 161028C00073500 C 10/28/16 73.5 5.50 5.75
TSO 161028C00074000 C 10/28/16 74.0 5.10 5.45
TSO 161028C00074500 C 10/28/16 74.5 4.75 5.25
TSO 161028C00075000 C 10/28/16 75.0 4.45 4.75
TSO 161028C00075500 C 10/28/16 75.5 4.10 4.55
TSO 161028C00076000 C 10/28/16 76.0 3.80 4.15
TSO 161028C00076500 C 10/28/16 76.5 3.55 3.85
TSO 161028C00077000 C 10/28/16 77.0 3.25 3.60
TSO 161028C00077500 C 10/28/16 77.5 3.00 3.35
TSO 161028C00078000 C 10/28/16 78.0 2.76 3.10
TSO 161028C00078500 C 10/28/16 78.5 2.51 2.78
TSO 161028C00079000 C 10/28/16 79.0 2.41 2.51
TSO 161028C00079500 C 10/28/16 79.5 2.20 2.30
TSO 161028C00080000 C 10/28/16 80.0 2.01 2.10
TSO 161028C00080500 C 10/28/16 80.5 1.82 1.92
TSO 161028C00081000 C 10/28/16 81.0 1.50 1.82
TSO 161028C00081500 C 10/28/16 81.5 1.53 1.58
TSO 161028C00082000 C 10/28/16 82.0 1.35 1.44
TSO 161028C00082500 C 10/28/16 82.5 1.05 1.34
TSO 161028C00083000 C 10/28/16 83.0 1.09 1.18
TSO 161028C00083500 C 10/28/16 83.5 0.83 1.12
TSO 161028C00084000 C 10/28/16 84.0 0.73 1.00
TSO 161028C00084500 C 10/28/16 84.5 0.78 0.86
TSO 161028C00085000 C 10/28/16 85.0 0.56 0.80
TSO 161028C00085500 C 10/28/16 85.5 0.42 0.72
TSO 161028C00086000 C 10/28/16 86.0 0.55 0.62
TSO 161028C00086500 C 10/28/16 86.5 0.37 0.60
TSO 161028C00087000 C 10/28/16 87.0 0.44 0.50
TSO 161028C00087500 C 10/28/16 87.5 0.27 0.50
TSO 161028C00088000 C 10/28/16 88.0 0.16 0.47
TSO 161028C00088500 C 10/28/16 88.5 0.14 0.45
TSO 161028C00089000 C 10/28/16 89.0 0.24 0.37
TSO 161028C00090000 C 10/28/16 90.0 0.21 0.26
TSO 161028C00095000 C 10/28/16 95.0 0.03 0.23
TSO 161028C00100000 C 10/28/16 100.0 0.00 0.14
TSO 161028P00060000 P 10/28/16 60.0 0.00 0.21
TSO 161028P00065000 P 10/28/16 65.0 0.11 0.31
TSO 161028P00070000 P 10/28/16 70.0 0.74 0.81
TSO 161028P00072000 P 10/28/16 72.0 0.97 1.21
TSO 161028P00072500 P 10/28/16 72.5 1.12 1.32
TSO 161028P00073000 P 10/28/16 73.0 1.22 1.45
TSO 161028P00073500 P 10/28/16 73.5 1.38 1.58
TSO 161028P00074000 P 10/28/16 74.0 1.52 1.74
TSO 161028P00074500 P 10/28/16 74.5 1.66 1.92
TSO 161028P00075000 P 10/28/16 75.0 1.98 2.07
TSO 161028P00075500 P 10/28/16 75.5 2.04 2.25
TSO 161028P00076000 P 10/28/16 76.0 2.22 2.45
TSO 161028P00076500 P 10/28/16 76.5 2.43 2.67
TSO 161028P00077000 P 10/28/16 77.0 2.78 2.88
TSO 161028P00077500 P 10/28/16 77.5 2.88 3.15
TSO 161028P00078000 P 10/28/16 78.0 3.15 3.40
TSO 161028P00078500 P 10/28/16 78.5 3.40 3.65
TSO 161028P00079000 P 10/28/16 79.0 3.65 3.95
TSO 161028P00079500 P 10/28/16 79.5 4.05 4.25
TSO 161028P00080000 P 10/28/16 80.0 4.35 4.55
TSO 161028P00080500 P 10/28/16 80.5 4.70 4.85
TSO 161028P00081000 P 10/28/16 81.0 4.85 5.20
TSO 161028P00081500 P 10/28/16 81.5 5.30 5.55
TSO 161028P00082000 P 10/28/16 82.0 5.65 5.90
TSO 161028P00082500 P 10/28/16 82.5 6.00 6.25
TSO 161028P00083000 P 10/28/16 83.0 6.40 6.60
TSO 161028P00083500 P 10/28/16 83.5 6.75 7.00
TSO 161028P00084000 P 10/28/16 84.0 7.15 7.45
TSO 161028P00084500 P 10/28/16 84.5 7.20 8.55
TSO 161028P00085000 P 10/28/16 85.0 7.65 9.00
TSO 161028P00085500 P 10/28/16 85.5 8.05 9.40
TSO 161028P00086000 P 10/28/16 86.0 8.40 9.90
TSO 161028P00086500 P 10/28/16 86.5 8.85 10.30
TSO 161028P00087000 P 10/28/16 87.0 9.40 10.80
TSO 161028P00087500 P 10/28/16 87.5 9.75 11.30
TSO 161028P00088000 P 10/28/16 88.0 10.25 11.75
TSO 161028P00088500 P 10/28/16 88.5 10.75 12.20
TSO 161028P00089000 P 10/28/16 89.0 11.20 12.65
TSO 161028P00090000 P 10/28/16 90.0 12.05 13.85
TSO 161028P00095000 P 10/28/16 95.0 15.35 19.65
TSO 161028P00100000 P 10/28/16 100.0 21.05 24.40
TSO 161104C00065000 C 11/04/16 65.0 11.95 13.70
TSO 161104C00070000 C 11/04/16 70.0 7.80 9.45
TSO 161104C00072000 C 11/04/16 72.0 7.00 7.20
TSO 161104C00072500 C 11/04/16 72.5 6.60 6.80
TSO 161104C00073000 C 11/04/16 73.0 6.25 6.45
TSO 161104C00073500 C 11/04/16 73.5 5.90 6.10
TSO 161104C00074000 C 11/04/16 74.0 5.55 5.75
TSO 161104C00074500 C 11/04/16 74.5 5.20 5.40
TSO 161104C00075000 C 11/04/16 75.0 4.90 5.10
TSO 161104C00075500 C 11/04/16 75.5 4.55 4.80
TSO 161104C00076000 C 11/04/16 76.0 4.25 4.50
TSO 161104C00076500 C 11/04/16 76.5 4.05 4.15
TSO 161104C00077000 C 11/04/16 77.0 3.75 3.95
TSO 161104C00077500 C 11/04/16 77.5 3.45 3.75
TSO 161104C00078000 C 11/04/16 78.0 3.20 3.45
TSO 161104C00078500 C 11/04/16 78.5 3.00 3.20
TSO 161104C00079000 C 11/04/16 79.0 2.77 3.05
TSO 161104C00079500 C 11/04/16 79.5 2.55 2.66
TSO 161104C00080000 C 11/04/16 80.0 2.35 2.46
TSO 161104C00080500 C 11/04/16 80.5 2.09 2.27
TSO 161104C00081000 C 11/04/16 81.0 1.97 2.09
TSO 161104C00081500 C 11/04/16 81.5 1.81 1.91
TSO 161104C00082000 C 11/04/16 82.0 1.65 1.75
TSO 161104C00082500 C 11/04/16 82.5 1.54 1.60
TSO 161104C00083000 C 11/04/16 83.0 1.36 1.46
TSO 161104C00083500 C 11/04/16 83.5 1.19 1.33
TSO 161104C00084000 C 11/04/16 84.0 1.12 1.21
TSO 161104C00084500 C 11/04/16 84.5 1.01 1.10
TSO 161104C00085000 C 11/04/16 85.0 0.91 1.00
TSO 161104C00085500 C 11/04/16 85.5 0.82 0.91
TSO 161104C00086000 C 11/04/16 86.0 0.74 0.83
TSO 161104C00086500 C 11/04/16 86.5 0.66 0.75
TSO 161104C00087000 C 11/04/16 87.0 0.60 0.69
TSO 161104C00087500 C 11/04/16 87.5 0.53 0.62
TSO 161104C00088000 C 11/04/16 88.0 0.48 0.56
TSO 161104C00088500 C 11/04/16 88.5 0.43 0.50
TSO 161104C00089000 C 11/04/16 89.0 0.40 0.45
TSO 161104C00090000 C 11/04/16 90.0 0.30 0.38
TSO 161104C00095000 C 11/04/16 95.0 0.08 0.30
TSO 161104C00100000 C 11/04/16 100.0 0.00 0.22
TSO 161104P00065000 P 11/04/16 65.0 0.00 0.51
TSO 161104P00070000 P 11/04/16 70.0 0.98 1.07
TSO 161104P00072000 P 11/04/16 72.0 1.42 1.51
TSO 161104P00072500 P 11/04/16 72.5 1.54 1.63
TSO 161104P00073000 P 11/04/16 73.0 1.68 1.78
TSO 161104P00073500 P 11/04/16 73.5 1.83 1.93
TSO 161104P00074000 P 11/04/16 74.0 1.98 2.15
TSO 161104P00074500 P 11/04/16 74.5 2.14 2.31
TSO 161104P00075000 P 11/04/16 75.0 2.32 2.48
TSO 161104P00075500 P 11/04/16 75.5 2.45 2.63
TSO 161104P00076000 P 11/04/16 76.0 2.70 2.81
TSO 161104P00076500 P 11/04/16 76.5 2.93 3.05
TSO 161104P00077000 P 11/04/16 77.0 3.10 3.25
TSO 161104P00077500 P 11/04/16 77.5 3.30 3.50
TSO 161104P00078000 P 11/04/16 78.0 3.55 3.75
TSO 161104P00078500 P 11/04/16 78.5 3.80 4.10
TSO 161104P00079000 P 11/04/16 79.0 4.10 4.30
TSO 161104P00079500 P 11/04/16 79.5 4.40 4.55
TSO 161104P00080000 P 11/04/16 80.0 4.70 4.85
TSO 161104P00080500 P 11/04/16 80.5 5.00 5.15
TSO 161104P00081000 P 11/04/16 81.0 5.30 5.50
TSO 161104P00081500 P 11/04/16 81.5 5.65 5.90
TSO 161104P00082000 P 11/04/16 82.0 5.95 6.15
TSO 161104P00082500 P 11/04/16 82.5 6.30 6.55
TSO 161104P00083000 P 11/04/16 83.0 6.65 6.90
TSO 161104P00083500 P 11/04/16 83.5 7.05 7.25
TSO 161104P00084000 P 11/04/16 84.0 7.45 7.65
TSO 161104P00084500 P 11/04/16 84.5 7.65 8.70
TSO 161104P00085000 P 11/04/16 85.0 7.95 9.20
TSO 161104P00085500 P 11/04/16 85.5 8.30 9.65
TSO 161104P00086000 P 11/04/16 86.0 8.55 10.10
TSO 161104P00086500 P 11/04/16 86.5 9.00 10.45
TSO 161104P00087000 P 11/04/16 87.0 9.45 10.95
TSO 161104P00087500 P 11/04/16 87.5 9.90 11.45
TSO 161104P00088000 P 11/04/16 88.0 10.30 11.85
TSO 161104P00088500 P 11/04/16 88.5 10.75 12.25
TSO 161104P00089000 P 11/04/16 89.0 11.25 12.80
TSO 161104P00090000 P 11/04/16 90.0 12.25 13.75
TSO 161104P00095000 P 11/04/16 95.0 16.20 19.10
TSO 161104P00100000 P 11/04/16 100.0 21.10 24.10
TSO 161111C00075500 C 11/11/16 75.5 4.90 5.20
TSO 161111C00076000 C 11/11/16 76.0 4.60 4.90
TSO 161111C00076500 C 11/11/16 76.5 4.35 4.60
TSO 161111C00077000 C 11/11/16 77.0 4.00 4.35
TSO 161111C00077500 C 11/11/16 77.5 3.75 4.15
TSO 161111C00078000 C 11/11/16 78.0 3.50 3.80
TSO 161111C00078500 C 11/11/16 78.5 3.25 3.55
TSO 161111C00079000 C 11/11/16 79.0 3.05 3.35
TSO 161111C00079500 C 11/11/16 79.5 2.80 3.10
TSO 161111C00080000 C 11/11/16 80.0 2.63 2.99
TSO 161111C00080500 C 11/11/16 80.5 2.42 2.68
TSO 161111C00081000 C 11/11/16 81.0 2.24 2.51
TSO 161111C00081500 C 11/11/16 81.5 2.05 2.31
TSO 161111C00082000 C 11/11/16 82.0 1.88 2.14
TSO 161111C00082500 C 11/11/16 82.5 1.74 1.99
TSO 161111C00083000 C 11/11/16 83.0 1.59 1.84
TSO 161111C00083500 C 11/11/16 83.5 1.45 1.70
TSO 161111C00084000 C 11/11/16 84.0 1.29 1.57
TSO 161111C00084500 C 11/11/16 84.5 1.17 1.41
TSO 161111C00085000 C 11/11/16 85.0 1.07 1.30
TSO 161111C00085500 C 11/11/16 85.5 0.97 1.20
TSO 161111C00086000 C 11/11/16 86.0 0.88 1.09
TSO 161111C00086500 C 11/11/16 86.5 0.80 1.00
TSO 161111C00087000 C 11/11/16 87.0 0.72 0.89
TSO 161111C00087500 C 11/11/16 87.5 0.65 0.82
TSO 161111C00088000 C 11/11/16 88.0 0.59 0.74
TSO 161111C00088500 C 11/11/16 88.5 0.54 0.68
TSO 161111C00089000 C 11/11/16 89.0 0.48 0.63
TSO 161111C00089500 C 11/11/16 89.5 0.42 0.59
TSO 161111C00090000 C 11/11/16 90.0 0.38 0.54
TSO 161111C00090500 C 11/11/16 90.5 0.34 0.52
TSO 161111P00075500 P 11/11/16 75.5 2.78 3.15
TSO 161111P00076000 P 11/11/16 76.0 3.00 3.20
TSO 161111P00076500 P 11/11/16 76.5 3.15 3.45
TSO 161111P00077000 P 11/11/16 77.0 3.35 3.65
TSO 161111P00077500 P 11/11/16 77.5 3.60 3.90
TSO 161111P00078000 P 11/11/16 78.0 3.85 4.15
TSO 161111P00078500 P 11/11/16 78.5 4.10 4.40
TSO 161111P00079000 P 11/11/16 79.0 4.40 4.70
TSO 161111P00079500 P 11/11/16 79.5 4.65 4.95
TSO 161111P00080000 P 11/11/16 80.0 5.00 5.30
TSO 161111P00080500 P 11/11/16 80.5 5.30 5.55
TSO 161111P00081000 P 11/11/16 81.0 5.60 5.90
TSO 161111P00081500 P 11/11/16 81.5 5.90 6.25
TSO 161111P00082000 P 11/11/16 82.0 6.25 6.55
TSO 161111P00082500 P 11/11/16 82.5 6.60 6.90
TSO 161111P00083000 P 11/11/16 83.0 6.95 7.25
TSO 161111P00083500 P 11/11/16 83.5 7.30 7.60
TSO 161111P00084000 P 11/11/16 84.0 7.65 7.95
TSO 161111P00084500 P 11/11/16 84.5 7.75 9.05
TSO 161111P00085000 P 11/11/16 85.0 8.15 9.45
TSO 161111P00085500 P 11/11/16 85.5 8.25 10.10
TSO 161111P00086000 P 11/11/16 86.0 8.75 10.40
TSO 161111P00086500 P 11/11/16 86.5 9.05 10.75
TSO 161111P00087000 P 11/11/16 87.0 9.55 11.35
TSO 161111P00087500 P 11/11/16 87.5 9.95 11.80
TSO 161111P00088000 P 11/11/16 88.0 10.40 12.25
TSO 161111P00088500 P 11/11/16 88.5 10.90 12.65
TSO 161111P00089000 P 11/11/16 89.0 11.30 13.05
TSO 161111P00089500 P 11/11/16 89.5 11.80 13.55
TSO 161111P00090000 P 11/11/16 90.0 12.25 14.05
TSO 161111P00090500 P 11/11/16 90.5 12.70 14.50
TSO 161118C00040000 C 11/18/16 40.0 35.55 38.90
TSO 161118C00042500 C 11/18/16 42.5 32.95 36.75
TSO 161118C00045000 C 11/18/16 45.0 30.55 34.30
TSO 161118C00047500 C 11/18/16 47.5 28.25 31.80
TSO 161118C00050000 C 11/18/16 50.0 25.75 28.90
TSO 161118C00055000 C 11/18/16 55.0 20.65 24.30
TSO 161118C00060000 C 11/18/16 60.0 16.45 19.25
TSO 161118C00062500 C 11/18/16 62.5 14.20 16.35
TSO 161118C00065000 C 11/18/16 65.0 12.30 14.10
TSO 161118C00067500 C 11/18/16 67.5 10.15 12.00
TSO 161118C00070000 C 11/18/16 70.0 8.25 9.90
TSO 161118C00072500 C 11/18/16 72.5 7.20 7.35
TSO 161118C00075000 C 11/18/16 75.0 5.60 5.70
TSO 161118C00077500 C 11/18/16 77.5 4.20 4.30
TSO 161118C00080000 C 11/18/16 80.0 3.00 3.10
TSO 161118C00082500 C 11/18/16 82.5 2.13 2.19
TSO 161118C00085000 C 11/18/16 85.0 1.46 1.50
TSO 161118C00087500 C 11/18/16 87.5 0.95 0.99
TSO 161118C00090000 C 11/18/16 90.0 0.61 0.64
TSO 161118C00092500 C 11/18/16 92.5 0.39 0.41
TSO 161118C00095000 C 11/18/16 95.0 0.24 0.26
TSO 161118C00097500 C 11/18/16 97.5 0.14 0.17
TSO 161118C00100000 C 11/18/16 100.0 0.08 0.11
TSO 161118C00105000 C 11/18/16 105.0 0.00 0.11
TSO 161118C00110000 C 11/18/16 110.0 0.00 0.14
TSO 161118C00115000 C 11/18/16 115.0 0.00 0.09
TSO 161118C00120000 C 11/18/16 120.0 0.00 0.06
TSO 161118C00125000 C 11/18/16 125.0 0.00 0.04
TSO 161118C00130000 C 11/18/16 130.0 0.00 0.04
TSO 161118C00135000 C 11/18/16 135.0 0.00 0.04
TSO 161118P00040000 P 11/18/16 40.0 0.00 0.04
TSO 161118P00042500 P 11/18/16 42.5 0.00 0.07
TSO 161118P00045000 P 11/18/16 45.0 0.00 0.08
TSO 161118P00047500 P 11/18/16 47.5 0.00 0.09
TSO 161118P00050000 P 11/18/16 50.0 0.00 0.14
TSO 161118P00055000 P 11/18/16 55.0 0.07 0.11
TSO 161118P00060000 P 11/18/16 60.0 0.25 0.27
TSO 161118P00062500 P 11/18/16 62.5 0.41 0.43
TSO 161118P00065000 P 11/18/16 65.0 0.64 0.67
TSO 161118P00067500 P 11/18/16 67.5 0.98 1.02
TSO 161118P00070000 P 11/18/16 70.0 1.46 1.51
TSO 161118P00072500 P 11/18/16 72.5 2.12 2.17
TSO 161118P00075000 P 11/18/16 75.0 2.98 3.05
TSO 161118P00077500 P 11/18/16 77.5 4.05 4.15
TSO 161118P00080000 P 11/18/16 80.0 5.40 5.50
TSO 161118P00082500 P 11/18/16 82.5 6.95 7.10
TSO 161118P00085000 P 11/18/16 85.0 8.75 8.90
TSO 161118P00087500 P 11/18/16 87.5 10.15 11.65
TSO 161118P00090000 P 11/18/16 90.0 12.90 13.10
TSO 161118P00092500 P 11/18/16 92.5 14.70 16.20
TSO 161118P00095000 P 11/18/16 95.0 17.15 18.65
TSO 161118P00097500 P 11/18/16 97.5 18.75 21.60
TSO 161118P00100000 P 11/18/16 100.0 20.95 24.20
TSO 161118P00105000 P 11/18/16 105.0 26.10 29.20
TSO 161118P00110000 P 11/18/16 110.0 30.85 34.40
TSO 161118P00115000 P 11/18/16 115.0 35.75 39.50
TSO 161118P00120000 P 11/18/16 120.0 40.80 44.50
TSO 161118P00125000 P 11/18/16 125.0 45.85 49.10
TSO 161118P00130000 P 11/18/16 130.0 50.80 53.90
TSO 161118P00135000 P 11/18/16 135.0 55.55 59.45
TSO 170120C00035000 C 01/20/17 35.0 40.55 44.20
TSO 170120C00037500 C 01/20/17 37.5 38.10 41.75
TSO 170120C00040000 C 01/20/17 40.0 35.75 39.20
TSO 170120C00045000 C 01/20/17 45.0 31.00 34.25
TSO 170120C00047500 C 01/20/17 47.5 28.40 31.75
TSO 170120C00050000 C 01/20/17 50.0 26.05 29.35
TSO 170120C00052500 C 01/20/17 52.5 23.35 26.95
TSO 170120C00055000 C 01/20/17 55.0 21.70 24.45
TSO 170120C00057500 C 01/20/17 57.5 19.45 21.50
TSO 170120C00060000 C 01/20/17 60.0 17.35 19.30
TSO 170120C00062500 C 01/20/17 62.5 15.20 17.20
TSO 170120C00065000 C 01/20/17 65.0 13.15 15.10
TSO 170120C00067500 C 01/20/17 67.5 11.25 12.40
TSO 170120C00070000 C 01/20/17 70.0 10.25 10.50
TSO 170120C00072500 C 01/20/17 72.5 8.60 8.75
TSO 170120C00075000 C 01/20/17 75.0 7.10 7.25
TSO 170120C00077500 C 01/20/17 77.5 5.75 5.90
TSO 170120C00080000 C 01/20/17 80.0 4.60 4.75
TSO 170120C00082500 C 01/20/17 82.5 3.60 3.75
TSO 170120C00085000 C 01/20/17 85.0 2.82 2.88
TSO 170120C00087500 C 01/20/17 87.5 2.10 2.26
TSO 170120C00090000 C 01/20/17 90.0 1.61 1.68
TSO 170120C00092500 C 01/20/17 92.5 1.14 1.30
TSO 170120C00095000 C 01/20/17 95.0 0.86 0.96
TSO 170120C00097500 C 01/20/17 97.5 0.61 0.72
TSO 170120C00100000 C 01/20/17 100.0 0.43 0.53
TSO 170120C00105000 C 01/20/17 105.0 0.18 0.29
TSO 170120C00110000 C 01/20/17 110.0 0.08 0.16
TSO 170120C00115000 C 01/20/17 115.0 0.03 0.12
TSO 170120C00120000 C 01/20/17 120.0 0.00 0.23
TSO 170120C00125000 C 01/20/17 125.0 0.00 0.16
TSO 170120C00130000 C 01/20/17 130.0 0.00 0.12
TSO 170120C00135000 C 01/20/17 135.0 0.00 0.09
TSO 170120C00140000 C 01/20/17 140.0 0.00 0.07
TSO 170120C00145000 C 01/20/17 145.0 0.00 0.06
TSO 170120C00150000 C 01/20/17 150.0 0.00 0.04
TSO 170120C00155000 C 01/20/17 155.0 0.00 0.04
TSO 170120C00160000 C 01/20/17 160.0 0.00 0.04
TSO 170120C00165000 C 01/20/17 165.0 0.00 0.04
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.04
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.04
TSO 170120P00035000 P 01/20/17 35.0 0.00 0.12
TSO 170120P00037500 P 01/20/17 37.5 0.00 0.14
TSO 170120P00040000 P 01/20/17 40.0 0.00 0.15
TSO 170120P00045000 P 01/20/17 45.0 0.10 0.16
TSO 170120P00047500 P 01/20/17 47.5 0.15 0.22
TSO 170120P00050000 P 01/20/17 50.0 0.22 0.29
TSO 170120P00052500 P 01/20/17 52.5 0.33 0.41
TSO 170120P00055000 P 01/20/17 55.0 0.49 0.53
TSO 170120P00057500 P 01/20/17 57.5 0.67 0.71
TSO 170120P00060000 P 01/20/17 60.0 0.93 0.97
TSO 170120P00062500 P 01/20/17 62.5 1.27 1.32
TSO 170120P00065000 P 01/20/17 65.0 1.72 1.79
TSO 170120P00067500 P 01/20/17 67.5 2.29 2.38
TSO 170120P00070000 P 01/20/17 70.0 3.00 3.10
TSO 170120P00072500 P 01/20/17 72.5 3.80 3.95
TSO 170120P00075000 P 01/20/17 75.0 4.80 4.95
TSO 170120P00077500 P 01/20/17 77.5 5.95 6.15
TSO 170120P00080000 P 01/20/17 80.0 7.35 7.50
TSO 170120P00082500 P 01/20/17 82.5 8.85 9.05
TSO 170120P00085000 P 01/20/17 85.0 10.55 10.70
TSO 170120P00087500 P 01/20/17 87.5 12.20 12.55
TSO 170120P00090000 P 01/20/17 90.0 14.30 14.50
TSO 170120P00092500 P 01/20/17 92.5 15.55 17.50
TSO 170120P00095000 P 01/20/17 95.0 17.70 19.70
TSO 170120P00097500 P 01/20/17 97.5 20.05 21.95
TSO 170120P00100000 P 01/20/17 100.0 22.50 24.55
TSO 170120P00105000 P 01/20/17 105.0 26.60 29.15
TSO 170120P00110000 P 01/20/17 110.0 31.40 34.65
TSO 170120P00115000 P 01/20/17 115.0 36.30 39.35
TSO 170120P00120000 P 01/20/17 120.0 41.30 44.55
TSO 170120P00125000 P 01/20/17 125.0 46.25 49.90
TSO 170120P00130000 P 01/20/17 130.0 51.25 54.70
TSO 170120P00135000 P 01/20/17 135.0 56.15 59.90
TSO 170120P00140000 P 01/20/17 140.0 61.20 64.90
TSO 170120P00145000 P 01/20/17 145.0 66.20 69.65
TSO 170120P00150000 P 01/20/17 150.0 71.25 74.80
TSO 170120P00155000 P 01/20/17 155.0 76.20 79.80
TSO 170120P00160000 P 01/20/17 160.0 81.20 84.90
TSO 170120P00165000 P 01/20/17 165.0 86.15 89.80
TSO 170120P00170000 P 01/20/17 170.0 91.15 94.85
TSO 170120P00175000 P 01/20/17 175.0 96.15 99.80
TSO 170217C00037500 C 02/17/17 37.5 38.60 41.30
TSO 170217C00040000 C 02/17/17 40.0 36.10 39.25
TSO 170217C00042500 C 02/17/17 42.5 33.55 36.65
TSO 170217C00045000 C 02/17/17 45.0 31.15 34.15
TSO 170217C00047500 C 02/17/17 47.5 29.00 31.60
TSO 170217C00050000 C 02/17/17 50.0 26.10 29.50
TSO 170217C00055000 C 02/17/17 55.0 22.00 23.90
TSO 170217C00060000 C 02/17/17 60.0 18.25 19.60
TSO 170217C00062500 C 02/17/17 62.5 16.05 17.55
TSO 170217C00065000 C 02/17/17 65.0 14.00 15.60
TSO 170217C00067500 C 02/17/17 67.5 12.15 13.75
TSO 170217C00070000 C 02/17/17 70.0 10.45 12.00
TSO 170217C00072500 C 02/17/17 72.5 9.05 9.80
TSO 170217C00075000 C 02/17/17 75.0 7.70 8.25
TSO 170217C00077500 C 02/17/17 77.5 6.45 6.70
TSO 170217C00080000 C 02/17/17 80.0 5.20 5.60
TSO 170217C00082500 C 02/17/17 82.5 4.30 4.50
TSO 170217C00085000 C 02/17/17 85.0 3.30 3.70
TSO 170217C00087500 C 02/17/17 87.5 2.64 2.94
TSO 170217C00090000 C 02/17/17 90.0 2.05 2.35
TSO 170217C00092500 C 02/17/17 92.5 1.58 1.81
TSO 170217C00095000 C 02/17/17 95.0 1.20 1.38
TSO 170217C00100000 C 02/17/17 100.0 0.69 0.86
TSO 170217C00105000 C 02/17/17 105.0 0.37 0.53
TSO 170217C00110000 C 02/17/17 110.0 0.19 0.29
TSO 170217C00115000 C 02/17/17 115.0 0.10 0.18
TSO 170217C00120000 C 02/17/17 120.0 0.04 0.09
TSO 170217P00037500 P 02/17/17 37.5 0.05 0.12
TSO 170217P00040000 P 02/17/17 40.0 0.08 0.19
TSO 170217P00042500 P 02/17/17 42.5 0.13 0.22
TSO 170217P00045000 P 02/17/17 45.0 0.20 0.27
TSO 170217P00047500 P 02/17/17 47.5 0.24 0.37
TSO 170217P00050000 P 02/17/17 50.0 0.39 0.48
TSO 170217P00055000 P 02/17/17 55.0 0.72 0.90
TSO 170217P00060000 P 02/17/17 60.0 1.25 1.40
TSO 170217P00062500 P 02/17/17 62.5 1.67 1.83
TSO 170217P00065000 P 02/17/17 65.0 2.16 2.47
TSO 170217P00067500 P 02/17/17 67.5 2.78 3.15
TSO 170217P00070000 P 02/17/17 70.0 3.55 3.85
TSO 170217P00072500 P 02/17/17 72.5 4.35 4.65
TSO 170217P00075000 P 02/17/17 75.0 5.35 5.75
TSO 170217P00077500 P 02/17/17 77.5 6.60 6.90
TSO 170217P00080000 P 02/17/17 80.0 7.90 8.20
TSO 170217P00082500 P 02/17/17 82.5 9.25 10.05
TSO 170217P00085000 P 02/17/17 85.0 10.90 11.75
TSO 170217P00087500 P 02/17/17 87.5 12.15 13.50
TSO 170217P00090000 P 02/17/17 90.0 14.05 15.45
TSO 170217P00092500 P 02/17/17 92.5 16.10 17.55
TSO 170217P00095000 P 02/17/17 95.0 18.25 19.60
TSO 170217P00100000 P 02/17/17 100.0 22.80 24.25
TSO 170217P00105000 P 02/17/17 105.0 27.55 29.35
TSO 170217P00110000 P 02/17/17 110.0 31.40 34.20
TSO 170217P00115000 P 02/17/17 115.0 36.65 39.55
TSO 170217P00120000 P 02/17/17 120.0 41.50 44.45
TSO 170519C00040000 C 05/19/17 40.0 35.80 39.00
TSO 170519C00042500 C 05/19/17 42.5 33.10 36.85
TSO 170519C00045000 C 05/19/17 45.0 30.90 34.65
TSO 170519C00047500 C 05/19/17 47.5 28.45 32.05
TSO 170519C00050000 C 05/19/17 50.0 26.95 29.20
TSO 170519C00055000 C 05/19/17 55.0 22.70 24.95
TSO 170519C00060000 C 05/19/17 60.0 18.60 20.85
TSO 170519C00065000 C 05/19/17 65.0 15.00 17.15
TSO 170519C00070000 C 05/19/17 70.0 11.75 13.45
TSO 170519C00072500 C 05/19/17 72.5 10.25 12.30
TSO 170519C00075000 C 05/19/17 75.0 9.00 10.50
TSO 170519C00077500 C 05/19/17 77.5 7.55 9.30
TSO 170519C00080000 C 05/19/17 80.0 6.65 8.40
TSO 170519C00082500 C 05/19/17 82.5 5.65 7.20
TSO 170519C00085000 C 05/19/17 85.0 4.70 5.95
TSO 170519C00087500 C 05/19/17 87.5 3.90 5.30
TSO 170519C00090000 C 05/19/17 90.0 3.25 4.30
TSO 170519C00092500 C 05/19/17 92.5 2.73 3.50
TSO 170519C00095000 C 05/19/17 95.0 2.36 2.90
TSO 170519C00100000 C 05/19/17 100.0 1.55 1.97
TSO 170519C00105000 C 05/19/17 105.0 0.98 1.40
TSO 170519C00110000 C 05/19/17 110.0 0.65 1.62
TSO 170519C00115000 C 05/19/17 115.0 0.00 1.28
TSO 170519C00120000 C 05/19/17 120.0 0.00 0.57
TSO 170519P00040000 P 05/19/17 40.0 0.12 0.65
TSO 170519P00042500 P 05/19/17 42.5 0.09 0.58
TSO 170519P00045000 P 05/19/17 45.0 0.20 0.74
TSO 170519P00047500 P 05/19/17 47.5 0.33 0.94
TSO 170519P00050000 P 05/19/17 50.0 0.50 1.17
TSO 170519P00055000 P 05/19/17 55.0 1.23 1.73
TSO 170519P00060000 P 05/19/17 60.0 2.23 2.99
TSO 170519P00065000 P 05/19/17 65.0 3.65 4.25
TSO 170519P00070000 P 05/19/17 70.0 5.30 5.95
TSO 170519P00072500 P 05/19/17 72.5 6.25 6.95
TSO 170519P00075000 P 05/19/17 75.0 7.15 8.15
TSO 170519P00077500 P 05/19/17 77.5 8.65 9.35
TSO 170519P00080000 P 05/19/17 80.0 9.35 10.80
TSO 170519P00082500 P 05/19/17 82.5 10.75 12.30
TSO 170519P00085000 P 05/19/17 85.0 12.35 14.00
TSO 170519P00087500 P 05/19/17 87.5 14.00 15.60
TSO 170519P00090000 P 05/19/17 90.0 15.40 17.70
TSO 170519P00092500 P 05/19/17 92.5 17.25 19.50
TSO 170519P00095000 P 05/19/17 95.0 19.25 21.55
TSO 170519P00100000 P 05/19/17 100.0 23.40 25.65
TSO 170519P00105000 P 05/19/17 105.0 27.90 30.30
TSO 170519P00110000 P 05/19/17 110.0 32.60 35.05
TSO 170519P00115000 P 05/19/17 115.0 37.50 39.75
TSO 170519P00120000 P 05/19/17 120.0 41.80 45.30
TSO 180119C00037500 C 01/19/18 37.5 38.00 42.50
TSO 180119C00040000 C 01/19/18 40.0 35.60 40.00
TSO 180119C00042500 C 01/19/18 42.5 33.00 37.50
TSO 180119C00045000 C 01/19/18 45.0 31.80 34.40
TSO 180119C00047500 C 01/19/18 47.5 29.35 32.40
TSO 180119C00050000 C 01/19/18 50.0 28.15 30.45
TSO 180119C00055000 C 01/19/18 55.0 24.15 26.65
TSO 180119C00060000 C 01/19/18 60.0 20.40 23.05
TSO 180119C00065000 C 01/19/18 65.0 17.20 19.80
TSO 180119C00067500 C 01/19/18 67.5 15.80 18.35
TSO 180119C00070000 C 01/19/18 70.0 14.25 16.95
TSO 180119C00072500 C 01/19/18 72.5 13.00 15.60
TSO 180119C00075000 C 01/19/18 75.0 11.85 14.35
TSO 180119C00077500 C 01/19/18 77.5 10.65 12.75
TSO 180119C00080000 C 01/19/18 80.0 9.55 12.20
TSO 180119C00082500 C 01/19/18 82.5 8.75 11.00
TSO 180119C00085000 C 01/19/18 85.0 7.75 10.25
TSO 180119C00087500 C 01/19/18 87.5 6.80 9.35
TSO 180119C00090000 C 01/19/18 90.0 5.95 8.70
TSO 180119C00092500 C 01/19/18 92.5 5.15 7.75
TSO 180119C00095000 C 01/19/18 95.0 4.45 6.35
TSO 180119C00097500 C 01/19/18 97.5 3.80 6.00
TSO 180119C00100000 C 01/19/18 100.0 3.30 5.65
TSO 180119C00105000 C 01/19/18 105.0 2.20 4.20
TSO 180119C00110000 C 01/19/18 110.0 1.45 3.30
TSO 180119C00115000 C 01/19/18 115.0 0.98 2.59
TSO 180119C00120000 C 01/19/18 120.0 0.60 3.00
TSO 180119C00125000 C 01/19/18 125.0 0.60 2.47
TSO 180119C00130000 C 01/19/18 130.0 0.35 2.06
TSO 180119C00135000 C 01/19/18 135.0 0.35 1.20
TSO 180119C00140000 C 01/19/18 140.0 0.01 1.42
TSO 180119C00145000 C 01/19/18 145.0 0.01 1.17
TSO 180119C00150000 C 01/19/18 150.0 0.01 1.00
TSO 180119C00155000 C 01/19/18 155.0 0.00 0.83
TSO 180119C00160000 C 01/19/18 160.0 0.00 0.71
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.58
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.49
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.41
TSO 180119P00037500 P 01/19/18 37.5 0.65 1.67
TSO 180119P00040000 P 01/19/18 40.0 0.41 1.50
TSO 180119P00042500 P 01/19/18 42.5 0.64 2.33
TSO 180119P00045000 P 01/19/18 45.0 0.97 2.00
TSO 180119P00047500 P 01/19/18 47.5 1.32 3.10
TSO 180119P00050000 P 01/19/18 50.0 1.74 3.60
TSO 180119P00055000 P 01/19/18 55.0 2.81 4.15
TSO 180119P00060000 P 01/19/18 60.0 4.75 5.75
TSO 180119P00065000 P 01/19/18 65.0 6.55 7.60
TSO 180119P00067500 P 01/19/18 67.5 7.15 8.75
TSO 180119P00070000 P 01/19/18 70.0 7.85 9.60
TSO 180119P00072500 P 01/19/18 72.5 8.95 11.00
TSO 180119P00075000 P 01/19/18 75.0 10.15 12.20
TSO 180119P00077500 P 01/19/18 77.5 12.20 13.55
TSO 180119P00080000 P 01/19/18 80.0 13.75 14.95
TSO 180119P00082500 P 01/19/18 82.5 14.20 16.55
TSO 180119P00085000 P 01/19/18 85.0 15.65 17.95
TSO 180119P00087500 P 01/19/18 87.5 17.25 19.50
TSO 180119P00090000 P 01/19/18 90.0 18.90 21.50
TSO 180119P00092500 P 01/19/18 92.5 20.60 23.00
TSO 180119P00095000 P 01/19/18 95.0 22.35 24.90
TSO 180119P00097500 P 01/19/18 97.5 24.20 26.90
TSO 180119P00100000 P 01/19/18 100.0 26.10 28.75
TSO 180119P00105000 P 01/19/18 105.0 30.15 33.05
TSO 180119P00110000 P 01/19/18 110.0 34.35 37.40
TSO 180119P00115000 P 01/19/18 115.0 38.75 41.60
TSO 180119P00120000 P 01/19/18 120.0 43.25 46.10
TSO 180119P00125000 P 01/19/18 125.0 48.05 50.55
TSO 180119P00130000 P 01/19/18 130.0 52.50 55.95
TSO 180119P00135000 P 01/19/18 135.0 57.25 60.70
TSO 180119P00140000 P 01/19/18 140.0 61.60 65.50
TSO 180119P00145000 P 01/19/18 145.0 66.50 71.00
TSO 180119P00150000 P 01/19/18 150.0 71.50 76.00
TSO 180119P00155000 P 01/19/18 155.0 76.00 80.50
TSO 180119P00160000 P 01/19/18 160.0 81.00 85.45
TSO 180119P00165000 P 01/19/18 165.0 86.00 90.45
TSO 180119P00170000 P 01/19/18 170.0 91.00 95.50
TSO 180119P00175000 P 01/19/18 175.0 95.65 100.45

OPRA data is delayed 15 minutes.