Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Tesoro Corporation (TSO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 140419C00035000 C 04/19/14 35.0 17.50 18.25
TSO 140419C00038500 C 04/19/14 38.5 14.05 14.75
TSO 140419C00039000 C 04/19/14 39.0 13.55 14.25
TSO 140419C00039500 C 04/19/14 39.5 13.10 13.75
TSO 140419C00040000 C 04/19/14 40.0 12.55 13.25
TSO 140419C00040500 C 04/19/14 40.5 12.10 12.75
TSO 140419C00041000 C 04/19/14 41.0 11.60 12.25
TSO 140419C00041500 C 04/19/14 41.5 11.05 11.75
TSO 140419C00042000 C 04/19/14 42.0 10.55 11.25
TSO 140419C00042500 C 04/19/14 42.5 10.05 10.75
TSO 140419C00043000 C 04/19/14 43.0 9.55 10.25
TSO 140419C00043500 C 04/19/14 43.5 9.10 9.75
TSO 140419C00044000 C 04/19/14 44.0 8.55 9.25
TSO 140419C00044500 C 04/19/14 44.5 8.10 8.75
TSO 140419C00045000 C 04/19/14 45.0 7.60 8.25
TSO 140419C00045500 C 04/19/14 45.5 7.10 7.75
TSO 140419C00046000 C 04/19/14 46.0 6.60 7.25
TSO 140419C00046500 C 04/19/14 46.5 6.10 6.75
TSO 140419C00047000 C 04/19/14 47.0 5.60 6.25
TSO 140419C00047500 C 04/19/14 47.5 5.10 5.75
TSO 140419C00048000 C 04/19/14 48.0 4.60 5.25
TSO 140419C00048500 C 04/19/14 48.5 4.10 4.55
TSO 140419C00049000 C 04/19/14 49.0 3.80 4.05
TSO 140419C00049500 C 04/19/14 49.5 3.30 3.55
TSO 140419C00050000 C 04/19/14 50.0 2.80 3.05
TSO 140419C00050500 C 04/19/14 50.5 2.30 2.67
TSO 140419C00051000 C 04/19/14 51.0 1.82 2.16
TSO 140419C00051500 C 04/19/14 51.5 1.25 1.55
TSO 140419C00052000 C 04/19/14 52.0 0.81 1.05
TSO 140419C00052500 C 04/19/14 52.5 0.31 0.57
TSO 140419C00053000 C 04/19/14 53.0 0.00 0.09
TSO 140419C00053500 C 04/19/14 53.5 0.00 0.04
TSO 140419C00054000 C 04/19/14 54.0 0.00 0.04
TSO 140419C00054500 C 04/19/14 54.5 0.00 0.04
TSO 140419C00055000 C 04/19/14 55.0 0.00 0.01
TSO 140419C00055500 C 04/19/14 55.5 0.00 0.04
TSO 140419C00056000 C 04/19/14 56.0 0.00 0.04
TSO 140419C00057000 C 04/19/14 57.0 0.00 0.04
TSO 140419C00060000 C 04/19/14 60.0 0.00 0.04
TSO 140419C00065000 C 04/19/14 65.0 0.00 0.04
TSO 140419C00070000 C 04/19/14 70.0 0.00 0.04
TSO 140419C00075000 C 04/19/14 75.0 0.00 0.04
TSO 140419C00080000 C 04/19/14 80.0 0.00 0.04
TSO 140419P00035000 P 04/19/14 35.0 0.00 0.01
TSO 140419P00038500 P 04/19/14 38.5 0.00 0.04
TSO 140419P00039000 P 04/19/14 39.0 0.00 0.04
TSO 140419P00039500 P 04/19/14 39.5 0.00 0.04
TSO 140419P00040000 P 04/19/14 40.0 0.00 0.01
TSO 140419P00040500 P 04/19/14 40.5 0.00 0.04
TSO 140419P00041000 P 04/19/14 41.0 0.00 0.04
TSO 140419P00041500 P 04/19/14 41.5 0.00 0.04
TSO 140419P00042000 P 04/19/14 42.0 0.00 0.04
TSO 140419P00042500 P 04/19/14 42.5 0.00 0.04
TSO 140419P00043000 P 04/19/14 43.0 0.00 0.04
TSO 140419P00043500 P 04/19/14 43.5 0.00 0.04
TSO 140419P00044000 P 04/19/14 44.0 0.00 0.04
TSO 140419P00044500 P 04/19/14 44.5 0.00 0.03
TSO 140419P00045000 P 04/19/14 45.0 0.00 0.02
TSO 140419P00045500 P 04/19/14 45.5 0.00 0.04
TSO 140419P00046000 P 04/19/14 46.0 0.00 0.02
TSO 140419P00046500 P 04/19/14 46.5 0.00 0.02
TSO 140419P00047000 P 04/19/14 47.0 0.00 0.04
TSO 140419P00047500 P 04/19/14 47.5 0.00 0.04
TSO 140419P00048000 P 04/19/14 48.0 0.00 0.02
TSO 140419P00048500 P 04/19/14 48.5 0.00 0.02
TSO 140419P00049000 P 04/19/14 49.0 0.00 0.03
TSO 140419P00049500 P 04/19/14 49.5 0.00 0.04
TSO 140419P00050000 P 04/19/14 50.0 0.00 0.02
TSO 140419P00050500 P 04/19/14 50.5 0.00 0.02
TSO 140419P00051000 P 04/19/14 51.0 0.00 0.02
TSO 140419P00051500 P 04/19/14 51.5 0.00 0.02
TSO 140419P00052000 P 04/19/14 52.0 0.00 0.02
TSO 140419P00052500 P 04/19/14 52.5 0.00 0.01
TSO 140419P00053000 P 04/19/14 53.0 0.07 0.20
TSO 140419P00053500 P 04/19/14 53.5 0.39 0.82
TSO 140419P00054000 P 04/19/14 54.0 0.78 1.62
TSO 140419P00054500 P 04/19/14 54.5 1.28 1.69
TSO 140419P00055000 P 04/19/14 55.0 2.01 2.19
TSO 140419P00055500 P 04/19/14 55.5 2.23 2.70
TSO 140419P00056000 P 04/19/14 56.0 2.77 3.20
TSO 140419P00057000 P 04/19/14 57.0 3.75 4.45
TSO 140419P00060000 P 04/19/14 60.0 6.75 7.40
TSO 140419P00065000 P 04/19/14 65.0 11.75 12.40
TSO 140419P00070000 P 04/19/14 70.0 16.70 17.40
TSO 140419P00075000 P 04/19/14 75.0 21.70 22.40
TSO 140419P00080000 P 04/19/14 80.0 26.75 27.40
TSO 140425C00039500 C 04/25/14 39.5 13.00 13.75
TSO 140425C00040000 C 04/25/14 40.0 12.50 13.25
TSO 140425C00044500 C 04/25/14 44.5 8.05 8.75
TSO 140425C00045000 C 04/25/14 45.0 7.50 8.25
TSO 140425C00045500 C 04/25/14 45.5 6.95 7.80
TSO 140425C00046000 C 04/25/14 46.0 6.50 7.25
TSO 140425C00046500 C 04/25/14 46.5 5.95 6.75
TSO 140425C00047000 C 04/25/14 47.0 5.45 6.30
TSO 140425C00047500 C 04/25/14 47.5 4.95 5.80
TSO 140425C00048000 C 04/25/14 48.0 4.40 5.30
TSO 140425C00048500 C 04/25/14 48.5 3.90 4.70
TSO 140425C00049000 C 04/25/14 49.0 3.45 4.20
TSO 140425C00049500 C 04/25/14 49.5 3.25 3.80
TSO 140425C00050000 C 04/25/14 50.0 2.73 3.25
TSO 140425C00050500 C 04/25/14 50.5 2.36 2.78
TSO 140425C00051000 C 04/25/14 51.0 1.96 2.37
TSO 140425C00051500 C 04/25/14 51.5 1.68 1.89
TSO 140425C00052000 C 04/25/14 52.0 1.35 1.45
TSO 140425C00052500 C 04/25/14 52.5 1.05 1.11
TSO 140425C00053000 C 04/25/14 53.0 0.79 0.89
TSO 140425C00053500 C 04/25/14 53.5 0.57 0.63
TSO 140425C00054000 C 04/25/14 54.0 0.37 0.46
TSO 140425C00054500 C 04/25/14 54.5 0.28 0.32
TSO 140425C00055000 C 04/25/14 55.0 0.18 0.22
TSO 140425C00055500 C 04/25/14 55.5 0.01 0.20
TSO 140425C00056000 C 04/25/14 56.0 0.00 0.15
TSO 140425C00056500 C 04/25/14 56.5 0.00 0.08
TSO 140425C00057000 C 04/25/14 57.0 0.00 0.06
TSO 140425C00057500 C 04/25/14 57.5 0.00 0.05
TSO 140425C00058000 C 04/25/14 58.0 0.00 0.05
TSO 140425C00058500 C 04/25/14 58.5 0.00 0.05
TSO 140425C00059000 C 04/25/14 59.0 0.00 0.05
TSO 140425C00060000 C 04/25/14 60.0 0.00 0.05
TSO 140425C00065000 C 04/25/14 65.0 0.00 0.03
TSO 140425C00070000 C 04/25/14 70.0 0.00 0.03
TSO 140425C00075000 C 04/25/14 75.0 0.00 0.03
TSO 140425P00039500 P 04/25/14 39.5 0.00 0.03
TSO 140425P00040000 P 04/25/14 40.0 0.00 0.03
TSO 140425P00044500 P 04/25/14 44.5 0.00 0.02
TSO 140425P00045000 P 04/25/14 45.0 0.00 0.05
TSO 140425P00045500 P 04/25/14 45.5 0.00 0.05
TSO 140425P00046000 P 04/25/14 46.0 0.00 0.05
TSO 140425P00046500 P 04/25/14 46.5 0.00 0.07
TSO 140425P00047000 P 04/25/14 47.0 0.00 0.10
TSO 140425P00047500 P 04/25/14 47.5 0.00 0.10
TSO 140425P00048000 P 04/25/14 48.0 0.00 0.13
TSO 140425P00048500 P 04/25/14 48.5 0.00 0.16
TSO 140425P00049000 P 04/25/14 49.0 0.03 0.22
TSO 140425P00049500 P 04/25/14 49.5 0.05 0.25
TSO 140425P00050000 P 04/25/14 50.0 0.08 0.21
TSO 140425P00050500 P 04/25/14 50.5 0.13 0.20
TSO 140425P00051000 P 04/25/14 51.0 0.19 0.27
TSO 140425P00051500 P 04/25/14 51.5 0.29 0.37
TSO 140425P00052000 P 04/25/14 52.0 0.42 0.59
TSO 140425P00052500 P 04/25/14 52.5 0.59 0.83
TSO 140425P00053000 P 04/25/14 53.0 0.82 1.09
TSO 140425P00053500 P 04/25/14 53.5 1.07 1.34
TSO 140425P00054000 P 04/25/14 54.0 1.42 1.75
TSO 140425P00054500 P 04/25/14 54.5 1.86 2.13
TSO 140425P00055000 P 04/25/14 55.0 2.11 2.56
TSO 140425P00055500 P 04/25/14 55.5 2.50 3.00
TSO 140425P00056000 P 04/25/14 56.0 2.87 3.50
TSO 140425P00056500 P 04/25/14 56.5 3.30 4.05
TSO 140425P00057000 P 04/25/14 57.0 3.80 4.55
TSO 140425P00057500 P 04/25/14 57.5 4.30 5.15
TSO 140425P00058000 P 04/25/14 58.0 4.80 5.55
TSO 140425P00058500 P 04/25/14 58.5 5.25 6.10
TSO 140425P00059000 P 04/25/14 59.0 5.75 6.60
TSO 140425P00060000 P 04/25/14 60.0 6.75 7.55
TSO 140425P00065000 P 04/25/14 65.0 11.75 12.45
TSO 140425P00070000 P 04/25/14 70.0 16.75 17.45
TSO 140425P00075000 P 04/25/14 75.0 21.75 22.45
TSO 140517C00023000 C 05/17/14 23.0 29.40 30.30
TSO 140517C00024000 C 05/17/14 24.0 28.40 29.25
TSO 140517C00025000 C 05/17/14 25.0 27.40 28.30
TSO 140517C00026000 C 05/17/14 26.0 26.40 27.30
TSO 140517C00027000 C 05/17/14 27.0 25.40 26.35
TSO 140517C00028000 C 05/17/14 28.0 24.45 25.35
TSO 140517C00029000 C 05/17/14 29.0 23.40 24.30
TSO 140517C00030000 C 05/17/14 30.0 22.35 23.35
TSO 140517C00031000 C 05/17/14 31.0 21.30 22.40
TSO 140517C00032000 C 05/17/14 32.0 20.30 21.50
TSO 140517C00033000 C 05/17/14 33.0 19.30 20.30
TSO 140517C00034000 C 05/17/14 34.0 18.35 19.35
TSO 140517C00035000 C 05/17/14 35.0 17.40 18.30
TSO 140517C00036000 C 05/17/14 36.0 16.30 17.30
TSO 140517C00037000 C 05/17/14 37.0 15.30 16.40
TSO 140517C00038000 C 05/17/14 38.0 14.30 15.25
TSO 140517C00039000 C 05/17/14 39.0 13.30 14.25
TSO 140517C00040000 C 05/17/14 40.0 12.30 13.35
TSO 140517C00041000 C 05/17/14 41.0 11.30 12.30
TSO 140517C00042000 C 05/17/14 42.0 10.30 11.30
TSO 140517C00043000 C 05/17/14 43.0 9.30 10.35
TSO 140517C00044000 C 05/17/14 44.0 8.25 9.35
TSO 140517C00045000 C 05/17/14 45.0 7.30 8.40
TSO 140517C00046000 C 05/17/14 46.0 6.80 7.55
TSO 140517C00047000 C 05/17/14 47.0 6.00 6.50
TSO 140517C00048000 C 05/17/14 48.0 5.20 5.65
TSO 140517C00049000 C 05/17/14 49.0 4.50 4.85
TSO 140517C00050000 C 05/17/14 50.0 3.80 3.90
TSO 140517C00055000 C 05/17/14 55.0 1.23 1.32
TSO 140517C00060000 C 05/17/14 60.0 0.29 0.35
TSO 140517C00065000 C 05/17/14 65.0 0.06 0.11
TSO 140517C00070000 C 05/17/14 70.0 0.01 0.08
TSO 140517C00075000 C 05/17/14 75.0 0.00 0.06
TSO 140517C00080000 C 05/17/14 80.0 0.00 0.04
TSO 140517C00085000 C 05/17/14 85.0 0.00 0.03
TSO 140517P00023000 P 05/17/14 23.0 0.00 0.03
TSO 140517P00024000 P 05/17/14 24.0 0.00 0.03
TSO 140517P00025000 P 05/17/14 25.0 0.00 0.03
TSO 140517P00026000 P 05/17/14 26.0 0.00 0.03
TSO 140517P00027000 P 05/17/14 27.0 0.00 0.03
TSO 140517P00028000 P 05/17/14 28.0 0.00 0.03
TSO 140517P00029000 P 05/17/14 29.0 0.00 0.03
TSO 140517P00030000 P 05/17/14 30.0 0.00 0.03
TSO 140517P00031000 P 05/17/14 31.0 0.00 0.03
TSO 140517P00032000 P 05/17/14 32.0 0.00 0.03
TSO 140517P00033000 P 05/17/14 33.0 0.00 0.03
TSO 140517P00034000 P 05/17/14 34.0 0.00 0.03
TSO 140517P00035000 P 05/17/14 35.0 0.00 0.04
TSO 140517P00036000 P 05/17/14 36.0 0.00 0.04
TSO 140517P00037000 P 05/17/14 37.0 0.00 0.04
TSO 140517P00038000 P 05/17/14 38.0 0.00 0.04
TSO 140517P00039000 P 05/17/14 39.0 0.00 0.03
TSO 140517P00040000 P 05/17/14 40.0 0.00 0.04
TSO 140517P00041000 P 05/17/14 41.0 0.01 0.05
TSO 140517P00042000 P 05/17/14 42.0 0.02 0.06
TSO 140517P00043000 P 05/17/14 43.0 0.05 0.09
TSO 140517P00044000 P 05/17/14 44.0 0.09 0.12
TSO 140517P00045000 P 05/17/14 45.0 0.15 0.17
TSO 140517P00046000 P 05/17/14 46.0 0.21 0.26
TSO 140517P00047000 P 05/17/14 47.0 0.32 0.37
TSO 140517P00048000 P 05/17/14 48.0 0.47 0.52
TSO 140517P00049000 P 05/17/14 49.0 0.67 0.72
TSO 140517P00050000 P 05/17/14 50.0 0.94 0.99
TSO 140517P00055000 P 05/17/14 55.0 3.30 3.40
TSO 140517P00060000 P 05/17/14 60.0 7.15 7.50
TSO 140517P00065000 P 05/17/14 65.0 11.85 12.80
TSO 140517P00070000 P 05/17/14 70.0 16.70 17.60
TSO 140517P00075000 P 05/17/14 75.0 21.75 22.50
TSO 140517P00080000 P 05/17/14 80.0 26.70 27.45
TSO 140517P00085000 P 05/17/14 85.0 31.70 32.50
TSO 140816C00024000 C 08/16/14 24.0 28.20 29.70
TSO 140816C00025000 C 08/16/14 25.0 25.50 28.90
TSO 140816C00026000 C 08/16/14 26.0 24.55 28.40
TSO 140816C00027000 C 08/16/14 27.0 23.50 27.40
TSO 140816C00028000 C 08/16/14 28.0 24.20 25.70
TSO 140816C00029000 C 08/16/14 29.0 21.55 25.40
TSO 140816C00030000 C 08/16/14 30.0 22.45 23.50
TSO 140816C00031000 C 08/16/14 31.0 21.45 22.45
TSO 140816C00032000 C 08/16/14 32.0 20.45 21.40
TSO 140816C00033000 C 08/16/14 33.0 19.40 20.40
TSO 140816C00034000 C 08/16/14 34.0 18.40 19.30
TSO 140816C00035000 C 08/16/14 35.0 17.40 18.30
TSO 140816C00036000 C 08/16/14 36.0 16.35 17.45
TSO 140816C00037000 C 08/16/14 37.0 15.35 16.50
TSO 140816C00038000 C 08/16/14 38.0 14.35 15.50
TSO 140816C00039000 C 08/16/14 39.0 13.35 14.45
TSO 140816C00040000 C 08/16/14 40.0 12.35 13.50
TSO 140816C00041000 C 08/16/14 41.0 11.45 12.70
TSO 140816C00042000 C 08/16/14 42.0 10.50 11.70
TSO 140816C00043000 C 08/16/14 43.0 9.85 10.90
TSO 140816C00044000 C 08/16/14 44.0 9.25 9.95
TSO 140816C00045000 C 08/16/14 45.0 8.60 8.95
TSO 140816C00046000 C 08/16/14 46.0 7.80 8.20
TSO 140816C00047000 C 08/16/14 47.0 7.25 7.45
TSO 140816C00048000 C 08/16/14 48.0 6.55 6.75
TSO 140816C00049000 C 08/16/14 49.0 5.90 6.05
TSO 140816C00050000 C 08/16/14 50.0 5.30 5.45
TSO 140816C00055000 C 08/16/14 55.0 2.89 3.00
TSO 140816C00060000 C 08/16/14 60.0 1.40 1.51
TSO 140816C00065000 C 08/16/14 65.0 0.64 0.71
TSO 140816C00070000 C 08/16/14 70.0 0.27 0.33
TSO 140816C00075000 C 08/16/14 75.0 0.11 0.16
TSO 140816C00080000 C 08/16/14 80.0 0.03 0.09
TSO 140816C00085000 C 08/16/14 85.0 0.00 0.07
TSO 140816P00024000 P 08/16/14 24.0 0.00 0.12
TSO 140816P00025000 P 08/16/14 25.0 0.00 0.05
TSO 140816P00026000 P 08/16/14 26.0 0.00 0.05
TSO 140816P00027000 P 08/16/14 27.0 0.00 0.11
TSO 140816P00028000 P 08/16/14 28.0 0.00 0.06
TSO 140816P00029000 P 08/16/14 29.0 0.00 0.06
TSO 140816P00030000 P 08/16/14 30.0 0.00 0.06
TSO 140816P00031000 P 08/16/14 31.0 0.00 0.06
TSO 140816P00032000 P 08/16/14 32.0 0.00 0.06
TSO 140816P00033000 P 08/16/14 33.0 0.01 0.07
TSO 140816P00034000 P 08/16/14 34.0 0.06 0.09
TSO 140816P00035000 P 08/16/14 35.0 0.07 0.11
TSO 140816P00036000 P 08/16/14 36.0 0.11 0.14
TSO 140816P00037000 P 08/16/14 37.0 0.14 0.18
TSO 140816P00038000 P 08/16/14 38.0 0.20 0.24
TSO 140816P00039000 P 08/16/14 39.0 0.27 0.30
TSO 140816P00040000 P 08/16/14 40.0 0.34 0.39
TSO 140816P00041000 P 08/16/14 41.0 0.44 0.49
TSO 140816P00042000 P 08/16/14 42.0 0.55 0.61
TSO 140816P00043000 P 08/16/14 43.0 0.70 0.76
TSO 140816P00044000 P 08/16/14 44.0 0.88 0.94
TSO 140816P00045000 P 08/16/14 45.0 1.08 1.13
TSO 140816P00046000 P 08/16/14 46.0 1.32 1.38
TSO 140816P00047000 P 08/16/14 47.0 1.60 1.66
TSO 140816P00048000 P 08/16/14 48.0 1.90 1.97
TSO 140816P00049000 P 08/16/14 49.0 2.26 2.33
TSO 140816P00050000 P 08/16/14 50.0 2.64 2.72
TSO 140816P00055000 P 08/16/14 55.0 5.20 5.30
TSO 140816P00060000 P 08/16/14 60.0 8.70 8.85
TSO 140816P00065000 P 08/16/14 65.0 12.60 14.00
TSO 140816P00070000 P 08/16/14 70.0 17.20 18.50
TSO 140816P00075000 P 08/16/14 75.0 22.05 23.25
TSO 140816P00080000 P 08/16/14 80.0 26.95 28.05
TSO 140816P00085000 P 08/16/14 85.0 31.95 32.90
TSO 141122C00027000 C 11/22/14 27.0 25.50 26.40
TSO 141122C00028000 C 11/22/14 28.0 24.45 25.25
TSO 141122C00029000 C 11/22/14 29.0 23.45 24.35
TSO 141122C00030000 C 11/22/14 30.0 22.40 23.30
TSO 141122C00031000 C 11/22/14 31.0 21.45 22.40
TSO 141122C00032000 C 11/22/14 32.0 20.35 21.30
TSO 141122C00033000 C 11/22/14 33.0 19.40 20.45
TSO 141122C00034000 C 11/22/14 34.0 18.35 19.45
TSO 141122C00035000 C 11/22/14 35.0 17.35 18.45
TSO 141122C00036000 C 11/22/14 36.0 16.35 17.50
TSO 141122C00037000 C 11/22/14 37.0 15.45 16.60
TSO 141122C00038000 C 11/22/14 38.0 14.45 15.70
TSO 141122C00039000 C 11/22/14 39.0 13.50 14.80
TSO 141122C00040000 C 11/22/14 40.0 12.60 14.00
TSO 141122C00041000 C 11/22/14 41.0 11.75 13.10
TSO 141122C00042000 C 11/22/14 42.0 11.00 12.30
TSO 141122C00043000 C 11/22/14 43.0 10.55 11.50
TSO 141122C00044000 C 11/22/14 44.0 9.90 10.75
TSO 141122C00045000 C 11/22/14 45.0 9.60 9.80
TSO 141122C00046000 C 11/22/14 46.0 8.95 9.10
TSO 141122C00047000 C 11/22/14 47.0 8.25 8.45
TSO 141122C00048000 C 11/22/14 48.0 7.65 7.80
TSO 141122C00049000 C 11/22/14 49.0 7.05 7.20
TSO 141122C00050000 C 11/22/14 50.0 6.50 6.65
TSO 141122C00055000 C 11/22/14 55.0 4.10 4.25
TSO 141122C00060000 C 11/22/14 60.0 2.50 2.60
TSO 141122C00065000 C 11/22/14 65.0 1.45 1.54
TSO 141122C00070000 C 11/22/14 70.0 0.81 0.89
TSO 141122C00075000 C 11/22/14 75.0 0.45 0.51
TSO 141122P00027000 P 11/22/14 27.0 0.06 0.11
TSO 141122P00028000 P 11/22/14 28.0 0.08 0.13
TSO 141122P00029000 P 11/22/14 29.0 0.11 0.15
TSO 141122P00030000 P 11/22/14 30.0 0.13 0.18
TSO 141122P00031000 P 11/22/14 31.0 0.16 0.21
TSO 141122P00032000 P 11/22/14 32.0 0.21 0.26
TSO 141122P00033000 P 11/22/14 33.0 0.25 0.31
TSO 141122P00034000 P 11/22/14 34.0 0.33 0.37
TSO 141122P00035000 P 11/22/14 35.0 0.39 0.45
TSO 141122P00036000 P 11/22/14 36.0 0.50 0.54
TSO 141122P00037000 P 11/22/14 37.0 0.59 0.65
TSO 141122P00038000 P 11/22/14 38.0 0.71 0.78
TSO 141122P00039000 P 11/22/14 39.0 0.86 0.92
TSO 141122P00040000 P 11/22/14 40.0 1.02 1.08
TSO 141122P00041000 P 11/22/14 41.0 1.18 1.27
TSO 141122P00042000 P 11/22/14 42.0 1.39 1.48
TSO 141122P00043000 P 11/22/14 43.0 1.63 1.72
TSO 141122P00044000 P 11/22/14 44.0 1.89 1.98
TSO 141122P00045000 P 11/22/14 45.0 2.18 2.27
TSO 141122P00046000 P 11/22/14 46.0 2.49 2.59
TSO 141122P00047000 P 11/22/14 47.0 2.83 2.94
TSO 141122P00048000 P 11/22/14 48.0 3.20 3.30
TSO 141122P00049000 P 11/22/14 49.0 3.60 3.75
TSO 141122P00050000 P 11/22/14 50.0 4.05 4.15
TSO 141122P00055000 P 11/22/14 55.0 6.65 6.80
TSO 141122P00060000 P 11/22/14 60.0 10.00 10.15
TSO 141122P00065000 P 11/22/14 65.0 13.95 14.10
TSO 141122P00070000 P 11/22/14 70.0 17.95 19.55
TSO 141122P00075000 P 11/22/14 75.0 22.60 24.05
TSO 150117C00020000 C 01/17/15 20.0 32.50 33.25
TSO 150117C00023000 C 01/17/15 23.0 29.50 30.35
TSO 150117C00025000 C 01/17/15 25.0 27.50 28.35
TSO 150117C00028000 C 01/17/15 28.0 24.45 25.35
TSO 150117C00030000 C 01/17/15 30.0 22.40 23.40
TSO 150117C00033000 C 01/17/15 33.0 19.35 20.40
TSO 150117C00035000 C 01/17/15 35.0 17.35 18.55
TSO 150117C00037000 C 01/17/15 37.0 15.45 16.70
TSO 150117C00040000 C 01/17/15 40.0 12.80 14.15
TSO 150117C00042000 C 01/17/15 42.0 11.20 12.60
TSO 150117C00045000 C 01/17/15 45.0 9.30 10.15
TSO 150117C00047000 C 01/17/15 47.0 8.70 8.85
TSO 150117C00050000 C 01/17/15 50.0 6.95 7.10
TSO 150117C00055000 C 01/17/15 55.0 4.60 4.75
TSO 150117C00060000 C 01/17/15 60.0 2.97 3.10
TSO 150117C00065000 C 01/17/15 65.0 1.84 1.92
TSO 150117C00070000 C 01/17/15 70.0 1.09 1.20
TSO 150117C00075000 C 01/17/15 75.0 0.64 0.73
TSO 150117C00080000 C 01/17/15 80.0 0.38 0.45
TSO 150117C00085000 C 01/17/15 85.0 0.22 0.28
TSO 150117C00090000 C 01/17/15 90.0 0.08 0.18
TSO 150117C00095000 C 01/17/15 95.0 0.06 0.12
TSO 150117P00020000 P 01/17/15 20.0 0.00 0.09
TSO 150117P00023000 P 01/17/15 23.0 0.05 0.11
TSO 150117P00025000 P 01/17/15 25.0 0.09 0.14
TSO 150117P00028000 P 01/17/15 28.0 0.16 0.25
TSO 150117P00030000 P 01/17/15 30.0 0.24 0.33
TSO 150117P00033000 P 01/17/15 33.0 0.43 0.50
TSO 150117P00035000 P 01/17/15 35.0 0.63 0.69
TSO 150117P00037000 P 01/17/15 37.0 0.87 0.94
TSO 150117P00040000 P 01/17/15 40.0 1.38 1.46
TSO 150117P00042000 P 01/17/15 42.0 1.83 1.92
TSO 150117P00045000 P 01/17/15 45.0 2.71 2.79
TSO 150117P00047000 P 01/17/15 47.0 3.40 3.55
TSO 150117P00050000 P 01/17/15 50.0 4.65 4.80
TSO 150117P00055000 P 01/17/15 55.0 7.35 7.50
TSO 150117P00060000 P 01/17/15 60.0 10.65 10.85
TSO 150117P00065000 P 01/17/15 65.0 14.55 14.75
TSO 150117P00070000 P 01/17/15 70.0 18.50 20.05
TSO 150117P00075000 P 01/17/15 75.0 23.00 24.70
TSO 150117P00080000 P 01/17/15 80.0 27.75 29.30
TSO 150117P00085000 P 01/17/15 85.0 32.60 34.05
TSO 150117P00090000 P 01/17/15 90.0 37.40 38.90
TSO 150117P00095000 P 01/17/15 95.0 42.30 43.75
TSO 160115C00025000 C 01/15/16 25.0 27.45 28.55
TSO 160115C00028000 C 01/15/16 28.0 24.35 25.55
TSO 160115C00030000 C 01/15/16 30.0 22.35 23.85
TSO 160115C00033000 C 01/15/16 33.0 19.65 21.30
TSO 160115C00035000 C 01/15/16 35.0 18.00 19.55
TSO 160115C00038000 C 01/15/16 38.0 15.70 17.40
TSO 160115C00040000 C 01/15/16 40.0 14.30 16.00
TSO 160115C00043000 C 01/15/16 43.0 13.15 14.00
TSO 160115C00045000 C 01/15/16 45.0 12.40 12.60
TSO 160115C00047000 C 01/15/16 47.0 11.30 11.45
TSO 160115C00050000 C 01/15/16 50.0 9.80 9.95
TSO 160115C00055000 C 01/15/16 55.0 7.65 7.95
TSO 160115C00060000 C 01/15/16 60.0 5.95 6.30
TSO 160115C00065000 C 01/15/16 65.0 4.55 4.90
TSO 160115C00070000 C 01/15/16 70.0 3.50 3.75
TSO 160115C00075000 C 01/15/16 75.0 2.67 2.91
TSO 160115P00025000 P 01/15/16 25.0 0.69 0.81
TSO 160115P00028000 P 01/15/16 28.0 1.06 1.22
TSO 160115P00030000 P 01/15/16 30.0 1.38 1.54
TSO 160115P00033000 P 01/15/16 33.0 1.96 2.15
TSO 160115P00035000 P 01/15/16 35.0 2.43 2.62
TSO 160115P00038000 P 01/15/16 38.0 3.25 3.50
TSO 160115P00040000 P 01/15/16 40.0 3.90 4.15
TSO 160115P00043000 P 01/15/16 43.0 5.00 5.25
TSO 160115P00045000 P 01/15/16 45.0 5.85 6.10
TSO 160115P00047000 P 01/15/16 47.0 6.75 7.00
TSO 160115P00050000 P 01/15/16 50.0 8.25 8.55
TSO 160115P00055000 P 01/15/16 55.0 11.10 11.40
TSO 160115P00060000 P 01/15/16 60.0 14.35 14.70
TSO 160115P00065000 P 01/15/16 65.0 17.95 18.30
TSO 160115P00070000 P 01/15/16 70.0 21.80 22.20
TSO 160115P00075000 P 01/15/16 75.0 25.95 26.30

OPRA data is delayed 15 minutes.