Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

Tesoro Corporation (TSO)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 170331C00070000 C 03/31/17 70.0 9.90 11.70
TSO 170331C00071000 C 03/31/17 71.0 8.05 10.95
TSO 170331C00071500 C 03/31/17 71.5 7.55 10.05
TSO 170331C00072000 C 03/31/17 72.0 7.05 9.55
TSO 170331C00072500 C 03/31/17 72.5 6.55 9.05
TSO 170331C00073000 C 03/31/17 73.0 6.45 8.10
TSO 170331C00073500 C 03/31/17 73.5 6.75 7.10
TSO 170331C00074000 C 03/31/17 74.0 5.55 7.65
TSO 170331C00074500 C 03/31/17 74.5 5.05 7.15
TSO 170331C00075000 C 03/31/17 75.0 5.20 5.65
TSO 170331C00075500 C 03/31/17 75.5 4.75 5.15
TSO 170331C00076000 C 03/31/17 76.0 3.90 4.95
TSO 170331C00076500 C 03/31/17 76.5 3.90 4.10
TSO 170331C00077000 C 03/31/17 77.0 3.45 3.75
TSO 170331C00077500 C 03/31/17 77.5 3.00 3.35
TSO 170331C00078000 C 03/31/17 78.0 2.62 5.15
TSO 170331C00078500 C 03/31/17 78.5 2.25 2.44
TSO 170331C00079000 C 03/31/17 79.0 1.87 2.09
TSO 170331C00079500 C 03/31/17 79.5 1.49 1.73
TSO 170331C00080000 C 03/31/17 80.0 1.14 1.81
TSO 170331C00080500 C 03/31/17 80.5 1.00 1.24
TSO 170331C00081000 C 03/31/17 81.0 0.81 0.99
TSO 170331C00081500 C 03/31/17 81.5 0.62 0.79
TSO 170331C00082000 C 03/31/17 82.0 0.46 0.55
TSO 170331C00082500 C 03/31/17 82.5 0.34 0.41
TSO 170331C00083000 C 03/31/17 83.0 0.24 0.30
TSO 170331C00083500 C 03/31/17 83.5 0.14 0.23
TSO 170331C00084000 C 03/31/17 84.0 0.11 0.16
TSO 170331C00084500 C 03/31/17 84.5 0.07 0.12
TSO 170331C00085000 C 03/31/17 85.0 0.07 0.12
TSO 170331C00085500 C 03/31/17 85.5 0.02 0.23
TSO 170331C00086000 C 03/31/17 86.0 0.02 0.11
TSO 170331C00086500 C 03/31/17 86.5 0.01 0.12
TSO 170331C00087000 C 03/31/17 87.0 0.00 0.18
TSO 170331C00087500 C 03/31/17 87.5 0.00 1.01
TSO 170331C00088000 C 03/31/17 88.0 0.00 0.54
TSO 170331C00088500 C 03/31/17 88.5 0.00 0.34
TSO 170331C00089000 C 03/31/17 89.0 0.00 1.76
TSO 170331C00089500 C 03/31/17 89.5 0.00 1.76
TSO 170331C00090000 C 03/31/17 90.0 0.00 0.19
TSO 170331C00090500 C 03/31/17 90.5 0.00 0.67
TSO 170331C00091000 C 03/31/17 91.0 0.00 0.66
TSO 170331C00091500 C 03/31/17 91.5 0.00 2.12
TSO 170331C00092000 C 03/31/17 92.0 0.00 1.76
TSO 170331C00092500 C 03/31/17 92.5 0.00 0.43
TSO 170331C00093000 C 03/31/17 93.0 0.00 1.75
TSO 170331C00094000 C 03/31/17 94.0 0.00 1.75
TSO 170331C00095000 C 03/31/17 95.0 0.00 0.32
TSO 170331C00096000 C 03/31/17 96.0 0.00 1.75
TSO 170331C00097000 C 03/31/17 97.0 0.00 2.12
TSO 170331C00098000 C 03/31/17 98.0 0.00 2.12
TSO 170331C00100000 C 03/31/17 100.0 0.00 1.74
TSO 170331C00105000 C 03/31/17 105.0 0.00 1.75
TSO 170331P00070000 P 03/31/17 70.0 0.00 0.28
TSO 170331P00071000 P 03/31/17 71.0 0.00 1.99
TSO 170331P00071500 P 03/31/17 71.5 0.00 2.13
TSO 170331P00072000 P 03/31/17 72.0 0.00 2.13
TSO 170331P00072500 P 03/31/17 72.5 0.01 0.17
TSO 170331P00073000 P 03/31/17 73.0 0.00 2.07
TSO 170331P00073500 P 03/31/17 73.5 0.02 0.22
TSO 170331P00074000 P 03/31/17 74.0 0.04 0.33
TSO 170331P00074500 P 03/31/17 74.5 0.05 0.11
TSO 170331P00075000 P 03/31/17 75.0 0.07 0.13
TSO 170331P00075500 P 03/31/17 75.5 0.09 0.15
TSO 170331P00076000 P 03/31/17 76.0 0.09 0.18
TSO 170331P00076500 P 03/31/17 76.5 0.12 0.22
TSO 170331P00077000 P 03/31/17 77.0 0.19 0.24
TSO 170331P00077500 P 03/31/17 77.5 0.23 0.46
TSO 170331P00078000 P 03/31/17 78.0 0.32 0.57
TSO 170331P00078500 P 03/31/17 78.5 0.37 0.63
TSO 170331P00079000 P 03/31/17 79.0 0.50 0.66
TSO 170331P00079500 P 03/31/17 79.5 0.74 0.91
TSO 170331P00080000 P 03/31/17 80.0 0.93 1.03
TSO 170331P00080500 P 03/31/17 80.5 1.18 1.28
TSO 170331P00081000 P 03/31/17 81.0 1.44 1.56
TSO 170331P00081500 P 03/31/17 81.5 1.76 1.88
TSO 170331P00082000 P 03/31/17 82.0 2.11 2.25
TSO 170331P00082500 P 03/31/17 82.5 2.46 2.64
TSO 170331P00083000 P 03/31/17 83.0 2.85 3.10
TSO 170331P00083500 P 03/31/17 83.5 3.25 3.55
TSO 170331P00084000 P 03/31/17 84.0 3.70 4.10
TSO 170331P00084500 P 03/31/17 84.5 4.05 4.65
TSO 170331P00085000 P 03/31/17 85.0 4.15 5.55
TSO 170331P00085500 P 03/31/17 85.5 5.05 5.55
TSO 170331P00086000 P 03/31/17 86.0 5.60 5.95
TSO 170331P00086500 P 03/31/17 86.5 6.10 6.35
TSO 170331P00087000 P 03/31/17 87.0 5.90 9.10
TSO 170331P00087500 P 03/31/17 87.5 7.00 7.60
TSO 170331P00088000 P 03/31/17 88.0 6.45 10.25
TSO 170331P00088500 P 03/31/17 88.5 6.60 10.60
TSO 170331P00089000 P 03/31/17 89.0 7.10 10.00
TSO 170331P00089500 P 03/31/17 89.5 7.95 11.70
TSO 170331P00090000 P 03/31/17 90.0 8.25 11.55
TSO 170331P00090500 P 03/31/17 90.5 8.15 12.50
TSO 170331P00091000 P 03/31/17 91.0 8.70 13.00
TSO 170331P00091500 P 03/31/17 91.5 9.15 13.40
TSO 170331P00092000 P 03/31/17 92.0 10.45 14.20
TSO 170331P00092500 P 03/31/17 92.5 10.95 14.75
TSO 170331P00093000 P 03/31/17 93.0 10.70 15.00
TSO 170331P00094000 P 03/31/17 94.0 12.20 14.80
TSO 170331P00095000 P 03/31/17 95.0 12.85 17.00
TSO 170331P00096000 P 03/31/17 96.0 13.65 18.00
TSO 170331P00097000 P 03/31/17 97.0 15.45 19.20
TSO 170331P00098000 P 03/31/17 98.0 15.80 20.15
TSO 170331P00100000 P 03/31/17 100.0 18.45 22.20
TSO 170331P00105000 P 03/31/17 105.0 23.30 25.80
TSO 170407C00065000 C 04/07/17 65.0 14.45 16.60
TSO 170407C00070000 C 04/07/17 70.0 8.85 12.80
TSO 170407C00075000 C 04/07/17 75.0 5.15 5.95
TSO 170407C00076500 C 04/07/17 76.5 4.20 4.55
TSO 170407C00077000 C 04/07/17 77.0 3.80 4.15
TSO 170407C00077500 C 04/07/17 77.5 3.40 3.70
TSO 170407C00078000 C 04/07/17 78.0 3.05 3.30
TSO 170407C00079000 C 04/07/17 79.0 2.37 2.62
TSO 170407C00079500 C 04/07/17 79.5 2.01 2.26
TSO 170407C00080000 C 04/07/17 80.0 1.75 2.00
TSO 170407C00080500 C 04/07/17 80.5 1.52 1.72
TSO 170407C00081000 C 04/07/17 81.0 1.29 1.48
TSO 170407C00081500 C 04/07/17 81.5 1.05 1.27
TSO 170407C00082000 C 04/07/17 82.0 0.91 1.01
TSO 170407C00082500 C 04/07/17 82.5 0.74 0.88
TSO 170407C00083000 C 04/07/17 83.0 0.60 0.76
TSO 170407C00083500 C 04/07/17 83.5 0.49 0.62
TSO 170407C00084000 C 04/07/17 84.0 0.38 0.49
TSO 170407C00084500 C 04/07/17 84.5 0.30 0.39
TSO 170407C00085000 C 04/07/17 85.0 0.23 0.33
TSO 170407C00085500 C 04/07/17 85.5 0.18 0.30
TSO 170407C00086000 C 04/07/17 86.0 0.14 0.23
TSO 170407C00086500 C 04/07/17 86.5 0.09 0.19
TSO 170407C00087000 C 04/07/17 87.0 0.08 0.15
TSO 170407C00087500 C 04/07/17 87.5 0.06 0.14
TSO 170407C00088000 C 04/07/17 88.0 0.04 0.13
TSO 170407C00088500 C 04/07/17 88.5 0.03 0.09
TSO 170407C00089000 C 04/07/17 89.0 0.02 0.09
TSO 170407C00089500 C 04/07/17 89.5 0.02 0.11
TSO 170407C00090000 C 04/07/17 90.0 0.00 0.11
TSO 170407C00090500 C 04/07/17 90.5 0.00 0.19
TSO 170407C00091000 C 04/07/17 91.0 0.00 0.17
TSO 170407C00091500 C 04/07/17 91.5 0.00 0.15
TSO 170407C00092000 C 04/07/17 92.0 0.00 0.12
TSO 170407C00092500 C 04/07/17 92.5 0.00 0.11
TSO 170407C00093000 C 04/07/17 93.0 0.00 0.10
TSO 170407C00093500 C 04/07/17 93.5 0.00 0.09
TSO 170407C00094000 C 04/07/17 94.0 0.00 0.08
TSO 170407C00094500 C 04/07/17 94.5 0.00 0.07
TSO 170407C00095000 C 04/07/17 95.0 0.00 0.06
TSO 170407C00100000 C 04/07/17 100.0 0.00 0.03
TSO 170407C00105000 C 04/07/17 105.0 0.00 0.03
TSO 170407C00110000 C 04/07/17 110.0 0.00 0.03
TSO 170407C00115000 C 04/07/17 115.0 0.00 0.03
TSO 170407P00065000 P 04/07/17 65.0 0.00 0.07
TSO 170407P00070000 P 04/07/17 70.0 0.02 0.09
TSO 170407P00075000 P 04/07/17 75.0 0.20 0.29
TSO 170407P00076500 P 04/07/17 76.5 0.39 0.54
TSO 170407P00077000 P 04/07/17 77.0 0.49 0.56
TSO 170407P00077500 P 04/07/17 77.5 0.61 0.74
TSO 170407P00078000 P 04/07/17 78.0 0.73 0.88
TSO 170407P00079000 P 04/07/17 79.0 1.04 1.22
TSO 170407P00079500 P 04/07/17 79.5 1.19 1.43
TSO 170407P00080000 P 04/07/17 80.0 1.43 1.64
TSO 170407P00080500 P 04/07/17 80.5 1.67 1.78
TSO 170407P00081000 P 04/07/17 81.0 1.92 2.17
TSO 170407P00081500 P 04/07/17 81.5 2.23 2.41
TSO 170407P00082000 P 04/07/17 82.0 2.53 2.78
TSO 170407P00082500 P 04/07/17 82.5 2.83 3.10
TSO 170407P00083000 P 04/07/17 83.0 3.20 3.50
TSO 170407P00083500 P 04/07/17 83.5 3.60 3.90
TSO 170407P00084000 P 04/07/17 84.0 4.00 4.25
TSO 170407P00084500 P 04/07/17 84.5 4.40 4.65
TSO 170407P00085000 P 04/07/17 85.0 4.85 5.10
TSO 170407P00085500 P 04/07/17 85.5 5.20 5.60
TSO 170407P00086000 P 04/07/17 86.0 4.85 6.40
TSO 170407P00086500 P 04/07/17 86.5 4.95 7.75
TSO 170407P00087000 P 04/07/17 87.0 5.10 7.30
TSO 170407P00087500 P 04/07/17 87.5 6.00 7.70
TSO 170407P00088000 P 04/07/17 88.0 6.30 8.20
TSO 170407P00088500 P 04/07/17 88.5 6.45 10.50
TSO 170407P00089000 P 04/07/17 89.0 6.95 11.25
TSO 170407P00089500 P 04/07/17 89.5 7.45 11.75
TSO 170407P00090000 P 04/07/17 90.0 7.95 12.10
TSO 170407P00090500 P 04/07/17 90.5 8.05 12.40
TSO 170407P00091000 P 04/07/17 91.0 8.75 13.25
TSO 170407P00091500 P 04/07/17 91.5 9.15 13.65
TSO 170407P00092000 P 04/07/17 92.0 9.55 14.00
TSO 170407P00092500 P 04/07/17 92.5 10.30 14.75
TSO 170407P00093000 P 04/07/17 93.0 10.65 15.25
TSO 170407P00093500 P 04/07/17 93.5 11.20 15.55
TSO 170407P00094000 P 04/07/17 94.0 11.65 16.25
TSO 170407P00094500 P 04/07/17 94.5 12.45 16.75
TSO 170407P00095000 P 04/07/17 95.0 12.65 17.20
TSO 170407P00100000 P 04/07/17 100.0 17.60 22.25
TSO 170407P00105000 P 04/07/17 105.0 22.70 27.25
TSO 170407P00110000 P 04/07/17 110.0 27.60 32.20
TSO 170407P00115000 P 04/07/17 115.0 33.10 35.25
TSO 170413C00070000 C 04/13/17 70.0 9.45 12.00
TSO 170413C00072000 C 04/13/17 72.0 6.35 10.70
TSO 170413C00072500 C 04/13/17 72.5 6.90 10.05
TSO 170413C00073000 C 04/13/17 73.0 6.55 9.25
TSO 170413C00073500 C 04/13/17 73.5 5.95 8.70
TSO 170413C00074000 C 04/13/17 74.0 6.15 8.15
TSO 170413C00074500 C 04/13/17 74.5 5.85 7.60
TSO 170413C00075000 C 04/13/17 75.0 4.80 7.15
TSO 170413C00075500 C 04/13/17 75.5 5.00 5.60
TSO 170413C00076000 C 04/13/17 76.0 4.55 5.20
TSO 170413C00076500 C 04/13/17 76.5 4.35 4.75
TSO 170413C00077000 C 04/13/17 77.0 3.90 4.40
TSO 170413C00077500 C 04/13/17 77.5 3.40 4.00
TSO 170413C00078000 C 04/13/17 78.0 3.15 3.60
TSO 170413C00078500 C 04/13/17 78.5 2.91 3.25
TSO 170413C00079000 C 04/13/17 79.0 2.54 2.91
TSO 170413C00079500 C 04/13/17 79.5 2.20 2.61
TSO 170413C00080000 C 04/13/17 80.0 2.07 2.39
TSO 170413C00080500 C 04/13/17 80.5 1.80 2.05
TSO 170413C00081000 C 04/13/17 81.0 1.57 1.81
TSO 170413C00081500 C 04/13/17 81.5 1.36 1.58
TSO 170413C00082000 C 04/13/17 82.0 1.16 1.32
TSO 170413C00082500 C 04/13/17 82.5 0.94 1.19
TSO 170413C00083000 C 04/13/17 83.0 0.83 1.02
TSO 170413C00083500 C 04/13/17 83.5 0.67 0.89
TSO 170413C00084000 C 04/13/17 84.0 0.58 0.77
TSO 170413C00084500 C 04/13/17 84.5 0.49 0.66
TSO 170413C00085000 C 04/13/17 85.0 0.39 0.57
TSO 170413C00085500 C 04/13/17 85.5 0.32 0.46
TSO 170413C00086000 C 04/13/17 86.0 0.24 0.39
TSO 170413C00086500 C 04/13/17 86.5 0.20 0.33
TSO 170413C00087000 C 04/13/17 87.0 0.15 0.26
TSO 170413C00087500 C 04/13/17 87.5 0.12 0.25
TSO 170413C00088000 C 04/13/17 88.0 0.09 0.23
TSO 170413C00088500 C 04/13/17 88.5 0.07 0.16
TSO 170413C00089000 C 04/13/17 89.0 0.00 0.18
TSO 170413C00089500 C 04/13/17 89.5 0.02 0.14
TSO 170413C00090000 C 04/13/17 90.0 0.00 0.15
TSO 170413C00090500 C 04/13/17 90.5 0.00 0.34
TSO 170413C00091000 C 04/13/17 91.0 0.00 0.12
TSO 170413C00091500 C 04/13/17 91.5 0.00 0.26
TSO 170413C00092000 C 04/13/17 92.0 0.00 0.20
TSO 170413C00092500 C 04/13/17 92.5 0.00 0.14
TSO 170413C00093000 C 04/13/17 93.0 0.00 0.18
TSO 170413C00093500 C 04/13/17 93.5 0.00 0.16
TSO 170413C00094000 C 04/13/17 94.0 0.00 0.17
TSO 170413C00095000 C 04/13/17 95.0 0.00 0.12
TSO 170413C00100000 C 04/13/17 100.0 0.00 0.04
TSO 170413C00110000 C 04/13/17 110.0 0.00 0.03
TSO 170413C00115000 C 04/13/17 115.0 0.00 0.03
TSO 170413P00070000 P 04/13/17 70.0 0.00 0.14
TSO 170413P00072000 P 04/13/17 72.0 0.09 0.22
TSO 170413P00072500 P 04/13/17 72.5 0.11 0.27
TSO 170413P00073000 P 04/13/17 73.0 0.16 0.30
TSO 170413P00073500 P 04/13/17 73.5 0.20 0.33
TSO 170413P00074000 P 04/13/17 74.0 0.18 0.39
TSO 170413P00074500 P 04/13/17 74.5 0.27 0.44
TSO 170413P00075000 P 04/13/17 75.0 0.31 0.50
TSO 170413P00075500 P 04/13/17 75.5 0.42 0.59
TSO 170413P00076000 P 04/13/17 76.0 0.50 0.68
TSO 170413P00076500 P 04/13/17 76.5 0.54 0.80
TSO 170413P00077000 P 04/13/17 77.0 0.67 0.88
TSO 170413P00077500 P 04/13/17 77.5 0.80 1.02
TSO 170413P00078000 P 04/13/17 78.0 0.96 1.17
TSO 170413P00078500 P 04/13/17 78.5 1.15 1.33
TSO 170413P00079000 P 04/13/17 79.0 1.19 1.53
TSO 170413P00079500 P 04/13/17 79.5 1.46 1.72
TSO 170413P00080000 P 04/13/17 80.0 1.74 1.97
TSO 170413P00080500 P 04/13/17 80.5 1.84 2.21
TSO 170413P00081000 P 04/13/17 81.0 2.24 2.50
TSO 170413P00081500 P 04/13/17 81.5 2.46 2.77
TSO 170413P00082000 P 04/13/17 82.0 2.71 3.10
TSO 170413P00082500 P 04/13/17 82.5 2.95 3.40
TSO 170413P00083000 P 04/13/17 83.0 3.40 3.75
TSO 170413P00083500 P 04/13/17 83.5 3.75 4.20
TSO 170413P00084000 P 04/13/17 84.0 4.05 4.50
TSO 170413P00084500 P 04/13/17 84.5 4.35 4.90
TSO 170413P00085000 P 04/13/17 85.0 4.85 5.30
TSO 170413P00085500 P 04/13/17 85.5 5.20 5.90
TSO 170413P00086000 P 04/13/17 86.0 5.30 6.30
TSO 170413P00086500 P 04/13/17 86.5 5.35 6.80
TSO 170413P00087000 P 04/13/17 87.0 5.50 8.30
TSO 170413P00087500 P 04/13/17 87.5 5.95 7.80
TSO 170413P00088000 P 04/13/17 88.0 6.35 9.20
TSO 170413P00088500 P 04/13/17 88.5 6.75 9.70
TSO 170413P00089000 P 04/13/17 89.0 7.15 9.70
TSO 170413P00089500 P 04/13/17 89.5 7.45 11.60
TSO 170413P00090000 P 04/13/17 90.0 8.15 10.70
TSO 170413P00090500 P 04/13/17 90.5 8.45 12.55
TSO 170413P00091000 P 04/13/17 91.0 8.60 13.00
TSO 170413P00091500 P 04/13/17 91.5 9.00 13.50
TSO 170413P00092000 P 04/13/17 92.0 9.60 14.10
TSO 170413P00092500 P 04/13/17 92.5 10.15 14.75
TSO 170413P00093000 P 04/13/17 93.0 10.50 15.05
TSO 170413P00093500 P 04/13/17 93.5 11.00 15.55
TSO 170413P00094000 P 04/13/17 94.0 11.65 16.20
TSO 170413P00095000 P 04/13/17 95.0 12.95 17.20
TSO 170413P00100000 P 04/13/17 100.0 17.95 22.05
TSO 170413P00110000 P 04/13/17 110.0 27.60 32.05
TSO 170413P00115000 P 04/13/17 115.0 33.10 35.35
TSO 170421C00045000 C 04/21/17 45.0 34.35 36.60
TSO 170421C00050000 C 04/21/17 50.0 28.10 32.60
TSO 170421C00055000 C 04/21/17 55.0 23.25 27.70
TSO 170421C00060000 C 04/21/17 60.0 18.25 22.70
TSO 170421C00065000 C 04/21/17 65.0 14.70 16.65
TSO 170421C00070000 C 04/21/17 70.0 8.80 12.15
TSO 170421C00073000 C 04/21/17 73.0 7.35 8.90
TSO 170421C00074000 C 04/21/17 74.0 6.70 7.15
TSO 170421C00075000 C 04/21/17 75.0 5.85 6.15
TSO 170421C00076000 C 04/21/17 76.0 5.05 5.35
TSO 170421C00076500 C 04/21/17 76.5 4.60 4.95
TSO 170421C00077000 C 04/21/17 77.0 4.30 4.55
TSO 170421C00077500 C 04/21/17 77.5 3.95 4.25
TSO 170421C00078000 C 04/21/17 78.0 3.60 3.85
TSO 170421C00078500 C 04/21/17 78.5 3.30 3.55
TSO 170421C00079000 C 04/21/17 79.0 2.98 3.25
TSO 170421C00079500 C 04/21/17 79.5 2.70 2.85
TSO 170421C00080000 C 04/21/17 80.0 2.43 2.57
TSO 170421C00080500 C 04/21/17 80.5 2.16 2.31
TSO 170421C00081000 C 04/21/17 81.0 1.93 2.07
TSO 170421C00081500 C 04/21/17 81.5 1.71 1.84
TSO 170421C00082000 C 04/21/17 82.0 1.53 1.69
TSO 170421C00082500 C 04/21/17 82.5 1.32 1.44
TSO 170421C00083000 C 04/21/17 83.0 1.15 1.27
TSO 170421C00083500 C 04/21/17 83.5 0.99 1.12
TSO 170421C00084000 C 04/21/17 84.0 0.86 0.98
TSO 170421C00084500 C 04/21/17 84.5 0.74 0.91
TSO 170421C00085000 C 04/21/17 85.0 0.70 0.80
TSO 170421C00085500 C 04/21/17 85.5 0.53 0.68
TSO 170421C00086000 C 04/21/17 86.0 0.45 0.63
TSO 170421C00086500 C 04/21/17 86.5 0.38 0.52
TSO 170421C00087000 C 04/21/17 87.0 0.31 0.40
TSO 170421C00087500 C 04/21/17 87.5 0.26 0.41
TSO 170421C00088000 C 04/21/17 88.0 0.22 0.30
TSO 170421C00088500 C 04/21/17 88.5 0.16 0.25
TSO 170421C00089000 C 04/21/17 89.0 0.14 0.22
TSO 170421C00089500 C 04/21/17 89.5 0.14 0.19
TSO 170421C00090000 C 04/21/17 90.0 0.12 0.15
TSO 170421C00090500 C 04/21/17 90.5 0.09 0.15
TSO 170421C00091000 C 04/21/17 91.0 0.07 0.12
TSO 170421C00091500 C 04/21/17 91.5 0.05 0.11
TSO 170421C00092000 C 04/21/17 92.0 0.04 0.11
TSO 170421C00092500 C 04/21/17 92.5 0.03 0.09
TSO 170421C00093000 C 04/21/17 93.0 0.03 0.09
TSO 170421C00093500 C 04/21/17 93.5 0.02 0.09
TSO 170421C00094000 C 04/21/17 94.0 0.01 0.08
TSO 170421C00095000 C 04/21/17 95.0 0.00 0.08
TSO 170421C00096000 C 04/21/17 96.0 0.00 0.16
TSO 170421C00100000 C 04/21/17 100.0 0.00 0.05
TSO 170421C00105000 C 04/21/17 105.0 0.00 0.04
TSO 170421C00110000 C 04/21/17 110.0 0.00 0.04
TSO 170421C00115000 C 04/21/17 115.0 0.00 0.03
TSO 170421C00120000 C 04/21/17 120.0 0.00 0.03
TSO 170421C00125000 C 04/21/17 125.0 0.00 0.03
TSO 170421C00130000 C 04/21/17 130.0 0.00 0.03
TSO 170421P00045000 P 04/21/17 45.0 0.00 0.03
TSO 170421P00050000 P 04/21/17 50.0 0.00 0.03
TSO 170421P00055000 P 04/21/17 55.0 0.00 0.03
TSO 170421P00060000 P 04/21/17 60.0 0.00 0.07
TSO 170421P00065000 P 04/21/17 65.0 0.00 0.08
TSO 170421P00070000 P 04/21/17 70.0 0.12 0.18
TSO 170421P00073000 P 04/21/17 73.0 0.32 0.36
TSO 170421P00074000 P 04/21/17 74.0 0.43 0.51
TSO 170421P00075000 P 04/21/17 75.0 0.57 0.62
TSO 170421P00076000 P 04/21/17 76.0 0.74 0.81
TSO 170421P00076500 P 04/21/17 76.5 0.87 1.00
TSO 170421P00077000 P 04/21/17 77.0 0.98 1.05
TSO 170421P00077500 P 04/21/17 77.5 1.11 1.19
TSO 170421P00078000 P 04/21/17 78.0 1.27 1.35
TSO 170421P00078500 P 04/21/17 78.5 1.43 1.53
TSO 170421P00079000 P 04/21/17 79.0 1.59 1.71
TSO 170421P00079500 P 04/21/17 79.5 1.84 2.02
TSO 170421P00080000 P 04/21/17 80.0 2.04 2.21
TSO 170421P00080500 P 04/21/17 80.5 2.22 2.42
TSO 170421P00081000 P 04/21/17 81.0 2.56 2.68
TSO 170421P00081500 P 04/21/17 81.5 2.76 3.00
TSO 170421P00082000 P 04/21/17 82.0 3.10 3.30
TSO 170421P00082500 P 04/21/17 82.5 3.40 3.65
TSO 170421P00083000 P 04/21/17 83.0 3.75 3.95
TSO 170421P00083500 P 04/21/17 83.5 4.10 4.40
TSO 170421P00084000 P 04/21/17 84.0 4.45 4.70
TSO 170421P00084500 P 04/21/17 84.5 4.80 5.05
TSO 170421P00085000 P 04/21/17 85.0 5.20 5.50
TSO 170421P00085500 P 04/21/17 85.5 5.60 6.00
TSO 170421P00086000 P 04/21/17 86.0 5.95 6.30
TSO 170421P00086500 P 04/21/17 86.5 6.40 6.85
TSO 170421P00087000 P 04/21/17 87.0 6.25 7.45
TSO 170421P00087500 P 04/21/17 87.5 6.50 7.75
TSO 170421P00088000 P 04/21/17 88.0 6.75 8.30
TSO 170421P00088500 P 04/21/17 88.5 7.10 8.80
TSO 170421P00089000 P 04/21/17 89.0 7.50 9.30
TSO 170421P00089500 P 04/21/17 89.5 8.10 9.85
TSO 170421P00090000 P 04/21/17 90.0 8.45 10.15
TSO 170421P00090500 P 04/21/17 90.5 9.05 11.70
TSO 170421P00091000 P 04/21/17 91.0 9.10 12.15
TSO 170421P00091500 P 04/21/17 91.5 10.00 12.65
TSO 170421P00092000 P 04/21/17 92.0 10.10 13.15
TSO 170421P00092500 P 04/21/17 92.5 10.85 12.80
TSO 170421P00093000 P 04/21/17 93.0 11.45 14.50
TSO 170421P00093500 P 04/21/17 93.5 11.95 15.60
TSO 170421P00094000 P 04/21/17 94.0 12.45 16.10
TSO 170421P00095000 P 04/21/17 95.0 12.60 16.90
TSO 170421P00096000 P 04/21/17 96.0 14.45 18.25
TSO 170421P00100000 P 04/21/17 100.0 17.75 22.15
TSO 170421P00105000 P 04/21/17 105.0 23.45 27.10
TSO 170421P00110000 P 04/21/17 110.0 27.75 32.10
TSO 170421P00115000 P 04/21/17 115.0 32.65 37.10
TSO 170421P00120000 P 04/21/17 120.0 37.60 42.10
TSO 170421P00125000 P 04/21/17 125.0 42.60 47.00
TSO 170421P00130000 P 04/21/17 130.0 47.55 52.15
TSO 170428C00060000 C 04/28/17 60.0 19.40 21.90
TSO 170428C00065000 C 04/28/17 65.0 13.05 17.50
TSO 170428C00070000 C 04/28/17 70.0 10.00 12.20
TSO 170428C00071500 C 04/28/17 71.5 8.50 10.85
TSO 170428C00072000 C 04/28/17 72.0 8.05 10.40
TSO 170428C00072500 C 04/28/17 72.5 7.85 9.80
TSO 170428C00073000 C 04/28/17 73.0 7.40 9.35
TSO 170428C00073500 C 04/28/17 73.5 7.00 8.90
TSO 170428C00074000 C 04/28/17 74.0 6.60 8.35
TSO 170428C00074500 C 04/28/17 74.5 6.15 8.00
TSO 170428C00075000 C 04/28/17 75.0 5.80 7.55
TSO 170428C00075500 C 04/28/17 75.5 5.40 7.20
TSO 170428C00076000 C 04/28/17 76.0 4.95 6.75
TSO 170428C00076500 C 04/28/17 76.5 4.65 6.30
TSO 170428C00077000 C 04/28/17 77.0 4.30 6.00
TSO 170428C00077500 C 04/28/17 77.5 4.00 5.55
TSO 170428C00078000 C 04/28/17 78.0 3.75 5.00
TSO 170428C00078500 C 04/28/17 78.5 3.45 4.75
TSO 170428C00079000 C 04/28/17 79.0 3.15 4.25
TSO 170428C00079500 C 04/28/17 79.5 2.78 3.90
TSO 170428C00080000 C 04/28/17 80.0 2.61 3.15
TSO 170428C00080500 C 04/28/17 80.5 2.25 3.65
TSO 170428C00081000 C 04/28/17 81.0 2.09 2.65
TSO 170428C00081500 C 04/28/17 81.5 1.95 2.38
TSO 170428C00082000 C 04/28/17 82.0 1.67 2.17
TSO 170428C00082500 C 04/28/17 82.5 1.48 1.93
TSO 170428C00083000 C 04/28/17 83.0 1.24 1.73
TSO 170428C00083500 C 04/28/17 83.5 1.19 1.55
TSO 170428C00084000 C 04/28/17 84.0 1.18 1.44
TSO 170428C00084500 C 04/28/17 84.5 0.82 1.25
TSO 170428C00085000 C 04/28/17 85.0 0.69 1.10
TSO 170428C00085500 C 04/28/17 85.5 0.65 0.99
TSO 170428C00086000 C 04/28/17 86.0 0.65 0.95
TSO 170428C00086500 C 04/28/17 86.5 0.46 0.78
TSO 170428C00087000 C 04/28/17 87.0 0.37 0.69
TSO 170428C00087500 C 04/28/17 87.5 0.41 0.62
TSO 170428C00088000 C 04/28/17 88.0 0.33 0.58
TSO 170428C00088500 C 04/28/17 88.5 0.21 0.62
TSO 170428C00089000 C 04/28/17 89.0 0.16 0.54
TSO 170428C00089500 C 04/28/17 89.5 0.12 0.56
TSO 170428C00090000 C 04/28/17 90.0 0.16 0.56
TSO 170428C00090500 C 04/28/17 90.5 0.08 0.38
TSO 170428C00091000 C 04/28/17 91.0 0.07 0.35
TSO 170428C00091500 C 04/28/17 91.5 0.00 0.44
TSO 170428C00092000 C 04/28/17 92.0 0.00 0.46
TSO 170428C00092500 C 04/28/17 92.5 0.03 0.41
TSO 170428C00093000 C 04/28/17 93.0 0.02 0.46
TSO 170428C00093500 C 04/28/17 93.5 0.00 0.42
TSO 170428C00094000 C 04/28/17 94.0 0.00 0.40
TSO 170428C00095000 C 04/28/17 95.0 0.00 0.26
TSO 170428C00096000 C 04/28/17 96.0 0.00 0.28
TSO 170428C00100000 C 04/28/17 100.0 0.00 0.12
TSO 170428C00105000 C 04/28/17 105.0 0.00 0.05
TSO 170428C00110000 C 04/28/17 110.0 0.00 0.04
TSO 170428C00115000 C 04/28/17 115.0 0.00 0.03
TSO 170428P00060000 P 04/28/17 60.0 0.00 0.13
TSO 170428P00065000 P 04/28/17 65.0 0.00 0.27
TSO 170428P00070000 P 04/28/17 70.0 0.10 0.32
TSO 170428P00071500 P 04/28/17 71.5 0.06 0.47
TSO 170428P00072000 P 04/28/17 72.0 0.15 0.53
TSO 170428P00072500 P 04/28/17 72.5 0.16 0.59
TSO 170428P00073000 P 04/28/17 73.0 0.21 0.64
TSO 170428P00073500 P 04/28/17 73.5 0.29 0.73
TSO 170428P00074000 P 04/28/17 74.0 0.31 0.81
TSO 170428P00074500 P 04/28/17 74.5 0.53 0.91
TSO 170428P00075000 P 04/28/17 75.0 0.75 0.99
TSO 170428P00075500 P 04/28/17 75.5 0.72 1.12
TSO 170428P00076000 P 04/28/17 76.0 0.91 1.24
TSO 170428P00076500 P 04/28/17 76.5 0.97 1.38
TSO 170428P00077000 P 04/28/17 77.0 1.11 1.53
TSO 170428P00077500 P 04/28/17 77.5 1.23 1.69
TSO 170428P00078000 P 04/28/17 78.0 1.57 1.86
TSO 170428P00078500 P 04/28/17 78.5 1.66 2.05
TSO 170428P00079000 P 04/28/17 79.0 1.75 2.25
TSO 170428P00079500 P 04/28/17 79.5 2.02 2.47
TSO 170428P00080000 P 04/28/17 80.0 2.34 2.70
TSO 170428P00080500 P 04/28/17 80.5 2.43 2.93
TSO 170428P00081000 P 04/28/17 81.0 2.64 3.20
TSO 170428P00081500 P 04/28/17 81.5 2.89 3.55
TSO 170428P00082000 P 04/28/17 82.0 3.15 3.80
TSO 170428P00082500 P 04/28/17 82.5 3.50 4.15
TSO 170428P00083000 P 04/28/17 83.0 3.85 4.50
TSO 170428P00083500 P 04/28/17 83.5 4.20 4.90
TSO 170428P00084000 P 04/28/17 84.0 4.40 5.20
TSO 170428P00084500 P 04/28/17 84.5 4.55 5.60
TSO 170428P00085000 P 04/28/17 85.0 4.70 5.95
TSO 170428P00085500 P 04/28/17 85.5 4.70 6.40
TSO 170428P00086000 P 04/28/17 86.0 5.35 6.80
TSO 170428P00086500 P 04/28/17 86.5 5.40 7.55
TSO 170428P00087000 P 04/28/17 87.0 6.15 7.60
TSO 170428P00087500 P 04/28/17 87.5 6.30 8.50
TSO 170428P00088000 P 04/28/17 88.0 6.65 8.50
TSO 170428P00088500 P 04/28/17 88.5 7.00 9.10
TSO 170428P00089000 P 04/28/17 89.0 7.40 9.75
TSO 170428P00089500 P 04/28/17 89.5 7.85 10.30
TSO 170428P00090000 P 04/28/17 90.0 8.35 10.85
TSO 170428P00090500 P 04/28/17 90.5 8.75 11.00
TSO 170428P00091000 P 04/28/17 91.0 9.30 11.75
TSO 170428P00091500 P 04/28/17 91.5 9.50 11.95
TSO 170428P00092000 P 04/28/17 92.0 9.70 13.25
TSO 170428P00092500 P 04/28/17 92.5 10.20 13.95
TSO 170428P00093000 P 04/28/17 93.0 10.65 14.90
TSO 170428P00093500 P 04/28/17 93.5 11.15 15.40
TSO 170428P00094000 P 04/28/17 94.0 11.70 16.00
TSO 170428P00095000 P 04/28/17 95.0 12.60 16.40
TSO 170428P00096000 P 04/28/17 96.0 13.50 18.05
TSO 170428P00100000 P 04/28/17 100.0 17.45 22.00
TSO 170428P00105000 P 04/28/17 105.0 22.35 27.00
TSO 170428P00110000 P 04/28/17 110.0 27.35 31.90
TSO 170428P00115000 P 04/28/17 115.0 33.20 35.45
TSO 170505C00060000 C 05/05/17 60.0 19.40 21.70
TSO 170505C00065000 C 05/05/17 65.0 13.65 17.90
TSO 170505C00070000 C 05/05/17 70.0 9.95 12.35
TSO 170505C00070500 C 05/05/17 70.5 9.60 11.85
TSO 170505C00071000 C 05/05/17 71.0 9.15 11.40
TSO 170505C00071500 C 05/05/17 71.5 8.95 10.90
TSO 170505C00072000 C 05/05/17 72.0 8.55 10.45
TSO 170505C00072500 C 05/05/17 72.5 8.10 10.00
TSO 170505C00073000 C 05/05/17 73.0 7.70 9.55
TSO 170505C00073500 C 05/05/17 73.5 7.30 9.10
TSO 170505C00074000 C 05/05/17 74.0 6.90 8.95
TSO 170505C00074500 C 05/05/17 74.5 6.50 8.35
TSO 170505C00075000 C 05/05/17 75.0 6.05 7.85
TSO 170505C00075500 C 05/05/17 75.5 5.75 7.85
TSO 170505C00076000 C 05/05/17 76.0 5.45 7.10
TSO 170505C00076500 C 05/05/17 76.5 5.00 6.95
TSO 170505C00077000 C 05/05/17 77.0 4.75 6.45
TSO 170505C00077500 C 05/05/17 77.5 4.40 5.95
TSO 170505C00078000 C 05/05/17 78.0 4.15 5.65
TSO 170505C00078500 C 05/05/17 78.5 3.85 5.25
TSO 170505C00079000 C 05/05/17 79.0 3.50 4.80
TSO 170505C00079500 C 05/05/17 79.5 3.20 4.55
TSO 170505C00080000 C 05/05/17 80.0 3.00 4.10
TSO 170505C00080500 C 05/05/17 80.5 2.79 3.30
TSO 170505C00081000 C 05/05/17 81.0 2.56 3.05
TSO 170505C00081500 C 05/05/17 81.5 2.30 2.80
TSO 170505C00082000 C 05/05/17 82.0 2.06 2.61
TSO 170505C00082500 C 05/05/17 82.5 1.88 2.38
TSO 170505C00083000 C 05/05/17 83.0 1.71 2.17
TSO 170505C00083500 C 05/05/17 83.5 1.54 2.00
TSO 170505C00084000 C 05/05/17 84.0 1.41 2.26
TSO 170505C00084500 C 05/05/17 84.5 1.27 1.65
TSO 170505C00085000 C 05/05/17 85.0 1.14 1.44
TSO 170505C00085500 C 05/05/17 85.5 1.02 1.37
TSO 170505C00086000 C 05/05/17 86.0 0.90 1.28
TSO 170505C00086500 C 05/05/17 86.5 0.72 1.19
TSO 170505C00087000 C 05/05/17 87.0 0.63 1.04
TSO 170505C00087500 C 05/05/17 87.5 0.57 0.99
TSO 170505C00088000 C 05/05/17 88.0 0.49 0.84
TSO 170505C00088500 C 05/05/17 88.5 0.47 0.76
TSO 170505C00089000 C 05/05/17 89.0 0.42 0.84
TSO 170505C00090000 C 05/05/17 90.0 0.31 0.73
TSO 170505C00091000 C 05/05/17 91.0 0.19 0.58
TSO 170505C00091500 C 05/05/17 91.5 0.14 0.49
TSO 170505C00092000 C 05/05/17 92.0 0.13 0.46
TSO 170505C00092500 C 05/05/17 92.5 0.10 0.42
TSO 170505C00093000 C 05/05/17 93.0 0.08 0.33
TSO 170505C00093500 C 05/05/17 93.5 0.03 0.46
TSO 170505C00094000 C 05/05/17 94.0 0.06 0.41
TSO 170505C00095000 C 05/05/17 95.0 0.04 0.26
TSO 170505C00096000 C 05/05/17 96.0 0.00 0.44
TSO 170505C00097000 C 05/05/17 97.0 0.00 0.44
TSO 170505C00098000 C 05/05/17 98.0 0.00 0.38
TSO 170505C00100000 C 05/05/17 100.0 0.00 0.28
TSO 170505C00105000 C 05/05/17 105.0 0.00 0.13
TSO 170505C00110000 C 05/05/17 110.0 0.00 0.06
TSO 170505P00060000 P 05/05/17 60.0 0.00 0.18
TSO 170505P00065000 P 05/05/17 65.0 0.00 0.25
TSO 170505P00070000 P 05/05/17 70.0 0.15 0.48
TSO 170505P00070500 P 05/05/17 70.5 0.13 0.56
TSO 170505P00071000 P 05/05/17 71.0 0.20 0.60
TSO 170505P00071500 P 05/05/17 71.5 0.23 0.66
TSO 170505P00072000 P 05/05/17 72.0 0.28 0.75
TSO 170505P00072500 P 05/05/17 72.5 0.39 0.78
TSO 170505P00073000 P 05/05/17 73.0 0.38 1.04
TSO 170505P00073500 P 05/05/17 73.5 0.69 1.00
TSO 170505P00074000 P 05/05/17 74.0 0.79 1.05
TSO 170505P00074500 P 05/05/17 74.5 0.82 1.20
TSO 170505P00075000 P 05/05/17 75.0 0.97 1.32
TSO 170505P00075500 P 05/05/17 75.5 1.06 1.46
TSO 170505P00076000 P 05/05/17 76.0 1.16 1.62
TSO 170505P00076500 P 05/05/17 76.5 1.30 1.71
TSO 170505P00077000 P 05/05/17 77.0 1.44 1.87
TSO 170505P00077500 P 05/05/17 77.5 1.65 2.06
TSO 170505P00078000 P 05/05/17 78.0 1.68 2.27
TSO 170505P00078500 P 05/05/17 78.5 1.95 2.47
TSO 170505P00079000 P 05/05/17 79.0 1.96 2.63
TSO 170505P00079500 P 05/05/17 79.5 2.17 2.87
TSO 170505P00080000 P 05/05/17 80.0 2.45 3.10
TSO 170505P00080500 P 05/05/17 80.5 2.76 3.40
TSO 170505P00081000 P 05/05/17 81.0 2.88 3.65
TSO 170505P00081500 P 05/05/17 81.5 3.15 3.90
TSO 170505P00082000 P 05/05/17 82.0 3.40 4.20
TSO 170505P00082500 P 05/05/17 82.5 3.70 4.50
TSO 170505P00083000 P 05/05/17 83.0 4.05 4.80
TSO 170505P00083500 P 05/05/17 83.5 4.40 5.15
TSO 170505P00084000 P 05/05/17 84.0 4.70 5.45
TSO 170505P00084500 P 05/05/17 84.5 5.10 5.95
TSO 170505P00085000 P 05/05/17 85.0 5.30 6.20
TSO 170505P00085500 P 05/05/17 85.5 5.35 6.60
TSO 170505P00086000 P 05/05/17 86.0 5.65 7.05
TSO 170505P00086500 P 05/05/17 86.5 5.80 7.45
TSO 170505P00087000 P 05/05/17 87.0 6.15 7.85
TSO 170505P00087500 P 05/05/17 87.5 6.60 8.25
TSO 170505P00088000 P 05/05/17 88.0 6.95 8.70
TSO 170505P00088500 P 05/05/17 88.5 7.35 9.10
TSO 170505P00089000 P 05/05/17 89.0 7.55 9.85
TSO 170505P00090000 P 05/05/17 90.0 8.40 11.50
TSO 170505P00091000 P 05/05/17 91.0 9.40 11.55
TSO 170505P00091500 P 05/05/17 91.5 9.95 13.10
TSO 170505P00092000 P 05/05/17 92.0 10.25 12.55
TSO 170505P00092500 P 05/05/17 92.5 10.75 13.00
TSO 170505P00093000 P 05/05/17 93.0 11.25 13.45
TSO 170505P00093500 P 05/05/17 93.5 11.55 14.25
TSO 170505P00094000 P 05/05/17 94.0 12.05 16.15
TSO 170505P00095000 P 05/05/17 95.0 13.00 17.20
TSO 170505P00096000 P 05/05/17 96.0 14.00 18.10
TSO 170505P00097000 P 05/05/17 97.0 14.95 19.20
TSO 170505P00098000 P 05/05/17 98.0 15.95 20.15
TSO 170505P00100000 P 05/05/17 100.0 17.95 22.20
TSO 170505P00105000 P 05/05/17 105.0 22.95 27.05
TSO 170505P00110000 P 05/05/17 110.0 28.25 30.50
TSO 170519C00040000 C 05/19/17 40.0 38.15 42.45
TSO 170519C00042500 C 05/19/17 42.5 35.85 40.30
TSO 170519C00045000 C 05/19/17 45.0 33.50 37.85
TSO 170519C00047500 C 05/19/17 47.5 31.05 35.35
TSO 170519C00050000 C 05/19/17 50.0 28.55 32.85
TSO 170519C00055000 C 05/19/17 55.0 24.15 27.90
TSO 170519C00060000 C 05/19/17 60.0 19.20 22.95
TSO 170519C00065000 C 05/19/17 65.0 13.70 18.00
TSO 170519C00070000 C 05/19/17 70.0 10.75 12.35
TSO 170519C00072500 C 05/19/17 72.5 8.85 9.10
TSO 170519C00075000 C 05/19/17 75.0 6.90 7.15
TSO 170519C00077500 C 05/19/17 77.5 5.20 5.45
TSO 170519C00080000 C 05/19/17 80.0 3.75 3.95
TSO 170519C00082500 C 05/19/17 82.5 2.62 2.82
TSO 170519C00085000 C 05/19/17 85.0 1.66 1.90
TSO 170519C00087500 C 05/19/17 87.5 1.08 1.19
TSO 170519C00090000 C 05/19/17 90.0 0.60 0.74
TSO 170519C00092500 C 05/19/17 92.5 0.33 0.45
TSO 170519C00095000 C 05/19/17 95.0 0.15 0.27
TSO 170519C00097500 C 05/19/17 97.5 0.08 0.16
TSO 170519C00100000 C 05/19/17 100.0 0.01 0.09
TSO 170519C00105000 C 05/19/17 105.0 0.01 0.21
TSO 170519C00110000 C 05/19/17 110.0 0.00 0.10
TSO 170519C00115000 C 05/19/17 115.0 0.00 0.05
TSO 170519C00120000 C 05/19/17 120.0 0.00 0.05
TSO 170519C00125000 C 05/19/17 125.0 0.00 0.03
TSO 170519P00040000 P 05/19/17 40.0 0.00 0.04
TSO 170519P00042500 P 05/19/17 42.5 0.00 0.03
TSO 170519P00045000 P 05/19/17 45.0 0.00 0.03
TSO 170519P00047500 P 05/19/17 47.5 0.00 0.06
TSO 170519P00050000 P 05/19/17 50.0 0.00 0.06
TSO 170519P00055000 P 05/19/17 55.0 0.01 0.16
TSO 170519P00060000 P 05/19/17 60.0 0.06 0.13
TSO 170519P00065000 P 05/19/17 65.0 0.21 0.25
TSO 170519P00070000 P 05/19/17 70.0 0.58 0.65
TSO 170519P00072500 P 05/19/17 72.5 0.98 1.03
TSO 170519P00075000 P 05/19/17 75.0 1.50 1.60
TSO 170519P00077500 P 05/19/17 77.5 2.28 2.52
TSO 170519P00080000 P 05/19/17 80.0 3.30 3.55
TSO 170519P00082500 P 05/19/17 82.5 4.65 4.90
TSO 170519P00085000 P 05/19/17 85.0 6.20 6.55
TSO 170519P00087500 P 05/19/17 87.5 8.05 8.45
TSO 170519P00090000 P 05/19/17 90.0 9.10 10.55
TSO 170519P00092500 P 05/19/17 92.5 11.10 12.90
TSO 170519P00095000 P 05/19/17 95.0 13.55 15.30
TSO 170519P00097500 P 05/19/17 97.5 15.65 17.95
TSO 170519P00100000 P 05/19/17 100.0 18.35 20.50
TSO 170519P00105000 P 05/19/17 105.0 22.70 27.25
TSO 170519P00110000 P 05/19/17 110.0 28.45 32.20
TSO 170519P00115000 P 05/19/17 115.0 32.90 37.25
TSO 170519P00120000 P 05/19/17 120.0 37.75 42.20
TSO 170519P00125000 P 05/19/17 125.0 42.95 47.25
TSO 170818C00045000 C 08/18/17 45.0 34.20 36.85
TSO 170818C00047500 C 08/18/17 47.5 30.60 35.20
TSO 170818C00050000 C 08/18/17 50.0 28.40 32.95
TSO 170818C00055000 C 08/18/17 55.0 23.45 28.00
TSO 170818C00060000 C 08/18/17 60.0 20.20 22.15
TSO 170818C00065000 C 08/18/17 65.0 15.95 17.75
TSO 170818C00070000 C 08/18/17 70.0 12.25 12.90
TSO 170818C00072500 C 08/18/17 72.5 10.30 11.05
TSO 170818C00075000 C 08/18/17 75.0 8.80 9.10
TSO 170818C00077500 C 08/18/17 77.5 7.30 7.60
TSO 170818C00080000 C 08/18/17 80.0 6.00 6.25
TSO 170818C00082500 C 08/18/17 82.5 4.80 5.10
TSO 170818C00085000 C 08/18/17 85.0 3.80 4.05
TSO 170818C00087500 C 08/18/17 87.5 2.95 3.20
TSO 170818C00090000 C 08/18/17 90.0 2.24 2.51
TSO 170818C00092500 C 08/18/17 92.5 1.69 1.97
TSO 170818C00095000 C 08/18/17 95.0 1.32 1.46
TSO 170818C00097500 C 08/18/17 97.5 0.91 1.14
TSO 170818C00100000 C 08/18/17 100.0 0.68 0.87
TSO 170818C00105000 C 08/18/17 105.0 0.33 0.48
TSO 170818C00110000 C 08/18/17 110.0 0.12 0.30
TSO 170818C00115000 C 08/18/17 115.0 0.07 0.15
TSO 170818C00120000 C 08/18/17 120.0 0.00 0.14
TSO 170818C00125000 C 08/18/17 125.0 0.00 0.27
TSO 170818C00130000 C 08/18/17 130.0 0.00 0.19
TSO 170818C00135000 C 08/18/17 135.0 0.00 0.13
TSO 170818P00045000 P 08/18/17 45.0 0.00 0.32
TSO 170818P00047500 P 08/18/17 47.5 0.10 0.17
TSO 170818P00050000 P 08/18/17 50.0 0.15 0.25
TSO 170818P00055000 P 08/18/17 55.0 0.32 0.45
TSO 170818P00060000 P 08/18/17 60.0 0.65 0.79
TSO 170818P00065000 P 08/18/17 65.0 1.18 1.40
TSO 170818P00070000 P 08/18/17 70.0 2.20 2.41
TSO 170818P00072500 P 08/18/17 72.5 2.85 3.15
TSO 170818P00075000 P 08/18/17 75.0 3.70 3.95
TSO 170818P00077500 P 08/18/17 77.5 4.70 4.95
TSO 170818P00080000 P 08/18/17 80.0 5.85 6.10
TSO 170818P00082500 P 08/18/17 82.5 7.20 7.40
TSO 170818P00085000 P 08/18/17 85.0 8.70 8.95
TSO 170818P00087500 P 08/18/17 87.5 10.20 10.60
TSO 170818P00090000 P 08/18/17 90.0 12.00 12.40
TSO 170818P00092500 P 08/18/17 92.5 12.85 14.55
TSO 170818P00095000 P 08/18/17 95.0 14.90 16.60
TSO 170818P00097500 P 08/18/17 97.5 16.90 18.90
TSO 170818P00100000 P 08/18/17 100.0 19.20 21.00
TSO 170818P00105000 P 08/18/17 105.0 23.75 25.90
TSO 170818P00110000 P 08/18/17 110.0 28.05 32.50
TSO 170818P00115000 P 08/18/17 115.0 32.95 37.40
TSO 170818P00120000 P 08/18/17 120.0 38.00 42.35
TSO 170818P00125000 P 08/18/17 125.0 42.90 47.35
TSO 170818P00130000 P 08/18/17 130.0 47.65 52.30
TSO 170818P00135000 P 08/18/17 135.0 52.65 57.30
TSO 171117C00050000 C 11/17/17 50.0 29.45 32.15
TSO 171117C00055000 C 11/17/17 55.0 23.70 27.50
TSO 171117C00060000 C 11/17/17 60.0 20.95 23.05
TSO 171117C00065000 C 11/17/17 65.0 16.90 18.95
TSO 171117C00070000 C 11/17/17 70.0 13.10 15.20
TSO 171117C00075000 C 11/17/17 75.0 10.00 11.05
TSO 171117C00077500 C 11/17/17 77.5 8.70 9.70
TSO 171117C00080000 C 11/17/17 80.0 7.45 8.00
TSO 171117C00082500 C 11/17/17 82.5 6.35 6.80
TSO 171117C00085000 C 11/17/17 85.0 5.30 5.90
TSO 171117C00087500 C 11/17/17 87.5 4.45 5.00
TSO 171117C00090000 C 11/17/17 90.0 3.60 4.15
TSO 171117C00092500 C 11/17/17 92.5 2.91 3.40
TSO 171117C00095000 C 11/17/17 95.0 2.39 2.91
TSO 171117C00100000 C 11/17/17 100.0 1.57 2.20
TSO 171117C00105000 C 11/17/17 105.0 0.95 1.51
TSO 171117C00110000 C 11/17/17 110.0 0.56 1.06
TSO 171117C00115000 C 11/17/17 115.0 0.34 0.74
TSO 171117C00120000 C 11/17/17 120.0 0.16 0.56
TSO 171117P00050000 P 11/17/17 50.0 0.30 0.69
TSO 171117P00055000 P 11/17/17 55.0 0.66 1.05
TSO 171117P00060000 P 11/17/17 60.0 1.26 1.70
TSO 171117P00065000 P 11/17/17 65.0 2.31 2.65
TSO 171117P00070000 P 11/17/17 70.0 3.60 4.05
TSO 171117P00075000 P 11/17/17 75.0 5.30 5.85
TSO 171117P00077500 P 11/17/17 77.5 6.45 7.05
TSO 171117P00080000 P 11/17/17 80.0 7.65 8.15
TSO 171117P00082500 P 11/17/17 82.5 8.75 9.55
TSO 171117P00085000 P 11/17/17 85.0 10.25 10.95
TSO 171117P00087500 P 11/17/17 87.5 11.85 12.80
TSO 171117P00090000 P 11/17/17 90.0 13.60 14.50
TSO 171117P00092500 P 11/17/17 92.5 14.45 16.35
TSO 171117P00095000 P 11/17/17 95.0 16.35 18.30
TSO 171117P00100000 P 11/17/17 100.0 20.35 22.35
TSO 171117P00105000 P 11/17/17 105.0 24.70 26.75
TSO 171117P00110000 P 11/17/17 110.0 28.70 31.65
TSO 171117P00115000 P 11/17/17 115.0 33.05 36.55
TSO 171117P00120000 P 11/17/17 120.0 38.10 42.85
TSO 180119C00037500 C 01/19/18 37.5 40.60 45.50
TSO 180119C00040000 C 01/19/18 40.0 38.20 43.00
TSO 180119C00042500 C 01/19/18 42.5 35.60 40.50
TSO 180119C00045000 C 01/19/18 45.0 33.20 38.00
TSO 180119C00047500 C 01/19/18 47.5 30.60 35.50
TSO 180119C00050000 C 01/19/18 50.0 28.95 33.45
TSO 180119C00055000 C 01/19/18 55.0 24.75 27.80
TSO 180119C00060000 C 01/19/18 60.0 21.35 23.50
TSO 180119C00065000 C 01/19/18 65.0 17.45 18.60
TSO 180119C00067500 C 01/19/18 67.5 15.70 16.85
TSO 180119C00070000 C 01/19/18 70.0 13.90 15.10
TSO 180119C00072500 C 01/19/18 72.5 12.40 13.15
TSO 180119C00075000 C 01/19/18 75.0 10.90 11.70
TSO 180119C00077500 C 01/19/18 77.5 9.60 10.40
TSO 180119C00080000 C 01/19/18 80.0 8.30 9.10
TSO 180119C00082500 C 01/19/18 82.5 7.20 7.95
TSO 180119C00085000 C 01/19/18 85.0 6.15 7.00
TSO 180119C00087500 C 01/19/18 87.5 5.35 5.90
TSO 180119C00090000 C 01/19/18 90.0 4.50 5.05
TSO 180119C00092500 C 01/19/18 92.5 3.80 4.30
TSO 180119C00095000 C 01/19/18 95.0 3.20 3.70
TSO 180119C00097500 C 01/19/18 97.5 2.64 3.15
TSO 180119C00100000 C 01/19/18 100.0 2.22 2.64
TSO 180119C00105000 C 01/19/18 105.0 1.52 2.01
TSO 180119C00110000 C 01/19/18 110.0 0.96 1.33
TSO 180119C00115000 C 01/19/18 115.0 0.63 0.98
TSO 180119C00120000 C 01/19/18 120.0 0.41 0.73
TSO 180119C00125000 C 01/19/18 125.0 0.21 0.57
TSO 180119C00130000 C 01/19/18 130.0 0.14 0.45
TSO 180119C00135000 C 01/19/18 135.0 0.04 0.53
TSO 180119C00140000 C 01/19/18 140.0 0.02 0.49
TSO 180119C00145000 C 01/19/18 145.0 0.01 0.44
TSO 180119C00150000 C 01/19/18 150.0 0.01 0.42
TSO 180119C00155000 C 01/19/18 155.0 0.00 0.35
TSO 180119C00160000 C 01/19/18 160.0 0.00 0.28
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.21
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.18
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.15
TSO 180119P00037500 P 01/19/18 37.5 0.10 0.52
TSO 180119P00040000 P 01/19/18 40.0 0.07 0.62
TSO 180119P00042500 P 01/19/18 42.5 0.13 0.68
TSO 180119P00045000 P 01/19/18 45.0 0.25 0.55
TSO 180119P00047500 P 01/19/18 47.5 0.37 0.94
TSO 180119P00050000 P 01/19/18 50.0 0.69 0.93
TSO 180119P00055000 P 01/19/18 55.0 1.25 1.50
TSO 180119P00060000 P 01/19/18 60.0 1.96 2.61
TSO 180119P00065000 P 01/19/18 65.0 2.96 3.75
TSO 180119P00067500 P 01/19/18 67.5 3.80 4.35
TSO 180119P00070000 P 01/19/18 70.0 4.55 5.15
TSO 180119P00072500 P 01/19/18 72.5 5.50 6.15
TSO 180119P00075000 P 01/19/18 75.0 6.35 7.20
TSO 180119P00077500 P 01/19/18 77.5 7.60 8.45
TSO 180119P00080000 P 01/19/18 80.0 8.80 9.50
TSO 180119P00082500 P 01/19/18 82.5 9.90 11.10
TSO 180119P00085000 P 01/19/18 85.0 11.40 12.35
TSO 180119P00087500 P 01/19/18 87.5 13.05 13.95
TSO 180119P00090000 P 01/19/18 90.0 14.70 15.60
TSO 180119P00092500 P 01/19/18 92.5 16.50 17.50
TSO 180119P00095000 P 01/19/18 95.0 18.05 19.55
TSO 180119P00097500 P 01/19/18 97.5 19.85 21.40
TSO 180119P00100000 P 01/19/18 100.0 21.15 23.25
TSO 180119P00105000 P 01/19/18 105.0 25.35 27.70
TSO 180119P00110000 P 01/19/18 110.0 29.70 32.10
TSO 180119P00115000 P 01/19/18 115.0 34.20 38.25
TSO 180119P00120000 P 01/19/18 120.0 38.25 42.95
TSO 180119P00125000 P 01/19/18 125.0 43.00 47.95
TSO 180119P00130000 P 01/19/18 130.0 47.50 52.40
TSO 180119P00135000 P 01/19/18 135.0 52.50 57.40
TSO 180119P00140000 P 01/19/18 140.0 57.50 62.40
TSO 180119P00145000 P 01/19/18 145.0 62.50 67.40
TSO 180119P00150000 P 01/19/18 150.0 67.50 72.40
TSO 180119P00155000 P 01/19/18 155.0 72.50 77.40
TSO 180119P00160000 P 01/19/18 160.0 77.50 82.40
TSO 180119P00165000 P 01/19/18 165.0 82.00 87.00
TSO 180119P00170000 P 01/19/18 170.0 87.00 91.95
TSO 180119P00175000 P 01/19/18 175.0 92.00 96.95
TSO 190118C00040000 C 01/18/19 40.0 38.05 43.00
TSO 190118C00042500 C 01/18/19 42.5 36.00 41.00
TSO 190118C00045000 C 01/18/19 45.0 34.50 38.25
TSO 190118C00047500 C 01/18/19 47.5 32.30 36.05
TSO 190118C00050000 C 01/18/19 50.0 30.40 33.90
TSO 190118C00055000 C 01/18/19 55.0 25.50 29.85
TSO 190118C00060000 C 01/18/19 60.0 23.40 26.20
TSO 190118C00065000 C 01/18/19 65.0 19.15 22.80
TSO 190118C00070000 C 01/18/19 70.0 17.30 19.75
TSO 190118C00072500 C 01/18/19 72.5 14.90 18.25
TSO 190118C00075000 C 01/18/19 75.0 13.65 16.90
TSO 190118C00077500 C 01/18/19 77.5 12.55 15.60
TSO 190118C00080000 C 01/18/19 80.0 12.30 13.95
TSO 190118C00082500 C 01/18/19 82.5 10.55 13.30
TSO 190118C00085000 C 01/18/19 85.0 10.20 11.75
TSO 190118C00087500 C 01/18/19 87.5 8.90 11.00
TSO 190118C00090000 C 01/18/19 90.0 8.00 9.80
TSO 190118C00092500 C 01/18/19 92.5 7.30 9.05
TSO 190118C00095000 C 01/18/19 95.0 6.65 8.20
TSO 190118C00097500 C 01/18/19 97.5 6.05 7.45
TSO 190118C00100000 C 01/18/19 100.0 5.45 6.80
TSO 190118C00105000 C 01/18/19 105.0 4.50 5.70
TSO 190118C00110000 C 01/18/19 110.0 3.70 4.80
TSO 190118C00115000 C 01/18/19 115.0 3.00 3.90
TSO 190118C00120000 C 01/18/19 120.0 2.30 3.20
TSO 190118C00125000 C 01/18/19 125.0 1.93 2.70
TSO 190118C00130000 C 01/18/19 130.0 1.54 2.31
TSO 190118C00135000 C 01/18/19 135.0 1.15 1.94
TSO 190118P00040000 P 01/18/19 40.0 0.90 1.40
TSO 190118P00042500 P 01/18/19 42.5 1.20 2.11
TSO 190118P00045000 P 01/18/19 45.0 1.57 2.44
TSO 190118P00047500 P 01/18/19 47.5 1.98 3.20
TSO 190118P00050000 P 01/18/19 50.0 2.37 3.35
TSO 190118P00055000 P 01/18/19 55.0 3.70 3.95
TSO 190118P00060000 P 01/18/19 60.0 5.20 5.95
TSO 190118P00065000 P 01/18/19 65.0 6.30 7.70
TSO 190118P00070000 P 01/18/19 70.0 8.55 9.85
TSO 190118P00072500 P 01/18/19 72.5 9.75 10.95
TSO 190118P00075000 P 01/18/19 75.0 10.70 11.55
TSO 190118P00077500 P 01/18/19 77.5 11.85 13.35
TSO 190118P00080000 P 01/18/19 80.0 13.25 14.75
TSO 190118P00082500 P 01/18/19 82.5 13.70 16.15
TSO 190118P00085000 P 01/18/19 85.0 15.05 17.65
TSO 190118P00087500 P 01/18/19 87.5 16.65 19.20
TSO 190118P00090000 P 01/18/19 90.0 18.15 20.80
TSO 190118P00092500 P 01/18/19 92.5 19.80 22.40
TSO 190118P00095000 P 01/18/19 95.0 21.15 24.25
TSO 190118P00097500 P 01/18/19 97.5 22.90 25.80
TSO 190118P00100000 P 01/18/19 100.0 24.65 27.70
TSO 190118P00105000 P 01/18/19 105.0 28.30 31.55
TSO 190118P00110000 P 01/18/19 110.0 32.20 35.50
TSO 190118P00115000 P 01/18/19 115.0 36.35 39.60
TSO 190118P00120000 P 01/18/19 120.0 40.55 43.85
TSO 190118P00125000 P 01/18/19 125.0 45.00 48.25
TSO 190118P00130000 P 01/18/19 130.0 49.40 52.75
TSO 190118P00135000 P 01/18/19 135.0 54.05 57.25

OPRA data is delayed 15 minutes.