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 (2014-12-05)Premium Content

Tesoro Corporation (TSO)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 150206C00050000 C 02/06/15 50.0 31.15 32.75
TSO 150206C00055000 C 02/06/15 55.0 25.90 27.70
TSO 150206C00056000 C 02/06/15 56.0 25.00 26.75
TSO 150206C00057000 C 02/06/15 57.0 24.25 25.85
TSO 150206C00058000 C 02/06/15 58.0 23.35 24.85
TSO 150206C00059000 C 02/06/15 59.0 22.35 23.90
TSO 150206C00060000 C 02/06/15 60.0 21.30 22.95
TSO 150206C00061000 C 02/06/15 61.0 19.95 22.00
TSO 150206C00062000 C 02/06/15 62.0 19.25 21.05
TSO 150206C00063000 C 02/06/15 63.0 18.35 20.20
TSO 150206C00063500 C 02/06/15 63.5 17.90 19.70
TSO 150206C00064000 C 02/06/15 64.0 17.35 19.20
TSO 150206C00064500 C 02/06/15 64.5 16.85 18.70
TSO 150206C00065000 C 02/06/15 65.0 16.35 18.20
TSO 150206C00065500 C 02/06/15 65.5 15.85 16.95
TSO 150206C00066000 C 02/06/15 66.0 15.30 16.45
TSO 150206C00066500 C 02/06/15 66.5 14.75 15.95
TSO 150206C00067000 C 02/06/15 67.0 14.20 15.45
TSO 150206C00067500 C 02/06/15 67.5 13.65 15.70
TSO 150206C00068000 C 02/06/15 68.0 13.10 15.20
TSO 150206C00068500 C 02/06/15 68.5 12.60 14.70
TSO 150206C00069000 C 02/06/15 69.0 12.15 13.45
TSO 150206C00069500 C 02/06/15 69.5 11.60 13.75
TSO 150206C00070000 C 02/06/15 70.0 11.40 12.45
TSO 150206C00070500 C 02/06/15 70.5 10.65 11.95
TSO 150206C00071000 C 02/06/15 71.0 10.45 11.40
TSO 150206C00071500 C 02/06/15 71.5 10.00 10.95
TSO 150206C00072000 C 02/06/15 72.0 9.45 10.40
TSO 150206C00072500 C 02/06/15 72.5 9.05 9.90
TSO 150206C00073000 C 02/06/15 73.0 8.55 9.55
TSO 150206C00073500 C 02/06/15 73.5 8.10 9.10
TSO 150206C00074000 C 02/06/15 74.0 7.60 8.40
TSO 150206C00074500 C 02/06/15 74.5 7.15 7.90
TSO 150206C00075000 C 02/06/15 75.0 6.70 8.35
TSO 150206C00075500 C 02/06/15 75.5 6.20 6.90
TSO 150206C00076000 C 02/06/15 76.0 5.40 7.40
TSO 150206C00076500 C 02/06/15 76.5 5.45 5.80
TSO 150206C00077000 C 02/06/15 77.0 4.55 6.45
TSO 150206C00077500 C 02/06/15 77.5 4.40 4.90
TSO 150206C00078000 C 02/06/15 78.0 4.00 4.45
TSO 150206C00078500 C 02/06/15 78.5 3.70 4.05
TSO 150206C00079000 C 02/06/15 79.0 3.40 3.70
TSO 150206C00079500 C 02/06/15 79.5 3.05 3.30
TSO 150206C00080000 C 02/06/15 80.0 2.61 2.94
TSO 150206C00080500 C 02/06/15 80.5 2.38 2.56
TSO 150206C00081000 C 02/06/15 81.0 1.97 2.30
TSO 150206C00081500 C 02/06/15 81.5 1.80 1.98
TSO 150206C00082000 C 02/06/15 82.0 1.40 1.75
TSO 150206C00082500 C 02/06/15 82.5 1.32 1.50
TSO 150206C00083000 C 02/06/15 83.0 1.10 1.36
TSO 150206C00083500 C 02/06/15 83.5 0.91 1.19
TSO 150206C00084000 C 02/06/15 84.0 0.74 0.99
TSO 150206C00084500 C 02/06/15 84.5 0.62 0.83
TSO 150206C00085000 C 02/06/15 85.0 0.50 0.88
TSO 150206C00085500 C 02/06/15 85.5 0.40 0.50
TSO 150206C00086000 C 02/06/15 86.0 0.30 0.51
TSO 150206C00086500 C 02/06/15 86.5 0.11 0.47
TSO 150206C00087000 C 02/06/15 87.0 0.16 0.37
TSO 150206C00087500 C 02/06/15 87.5 0.13 0.32
TSO 150206C00088000 C 02/06/15 88.0 0.12 0.20
TSO 150206C00088500 C 02/06/15 88.5 0.04 0.18
TSO 150206C00089000 C 02/06/15 89.0 0.05 0.18
TSO 150206C00089500 C 02/06/15 89.5 0.01 0.12
TSO 150206C00090000 C 02/06/15 90.0 0.03 0.10
TSO 150206C00091000 C 02/06/15 91.0 0.01 0.10
TSO 150206C00092000 C 02/06/15 92.0 0.00 0.09
TSO 150206C00093000 C 02/06/15 93.0 0.00 0.06
TSO 150206C00094000 C 02/06/15 94.0 0.00 0.06
TSO 150206C00095000 C 02/06/15 95.0 0.00 0.05
TSO 150206C00100000 C 02/06/15 100.0 0.00 0.13
TSO 150206C00105000 C 02/06/15 105.0 0.00 0.07
TSO 150206P00050000 P 02/06/15 50.0 0.00 0.04
TSO 150206P00055000 P 02/06/15 55.0 0.00 0.04
TSO 150206P00056000 P 02/06/15 56.0 0.00 0.05
TSO 150206P00057000 P 02/06/15 57.0 0.00 0.06
TSO 150206P00058000 P 02/06/15 58.0 0.00 0.08
TSO 150206P00059000 P 02/06/15 59.0 0.00 0.11
TSO 150206P00060000 P 02/06/15 60.0 0.00 0.04
TSO 150206P00061000 P 02/06/15 61.0 0.00 0.09
TSO 150206P00062000 P 02/06/15 62.0 0.00 0.25
TSO 150206P00063000 P 02/06/15 63.0 0.00 0.23
TSO 150206P00063500 P 02/06/15 63.5 0.00 0.18
TSO 150206P00064000 P 02/06/15 64.0 0.00 0.19
TSO 150206P00064500 P 02/06/15 64.5 0.00 0.19
TSO 150206P00065000 P 02/06/15 65.0 0.01 0.12
TSO 150206P00065500 P 02/06/15 65.5 0.01 0.12
TSO 150206P00066000 P 02/06/15 66.0 0.01 0.14
TSO 150206P00066500 P 02/06/15 66.5 0.02 0.25
TSO 150206P00067000 P 02/06/15 67.0 0.02 0.21
TSO 150206P00067500 P 02/06/15 67.5 0.02 0.21
TSO 150206P00068000 P 02/06/15 68.0 0.02 0.16
TSO 150206P00068500 P 02/06/15 68.5 0.01 0.21
TSO 150206P00069000 P 02/06/15 69.0 0.03 0.20
TSO 150206P00069500 P 02/06/15 69.5 0.03 0.23
TSO 150206P00070000 P 02/06/15 70.0 0.04 0.33
TSO 150206P00070500 P 02/06/15 70.5 0.06 0.33
TSO 150206P00071000 P 02/06/15 71.0 0.07 0.34
TSO 150206P00071500 P 02/06/15 71.5 0.09 0.31
TSO 150206P00072000 P 02/06/15 72.0 0.10 0.34
TSO 150206P00072500 P 02/06/15 72.5 0.12 0.43
TSO 150206P00073000 P 02/06/15 73.0 0.14 0.42
TSO 150206P00073500 P 02/06/15 73.5 0.10 0.50
TSO 150206P00074000 P 02/06/15 74.0 0.14 0.41
TSO 150206P00074500 P 02/06/15 74.5 0.17 0.58
TSO 150206P00075000 P 02/06/15 75.0 0.19 0.46
TSO 150206P00075500 P 02/06/15 75.5 0.19 0.55
TSO 150206P00076000 P 02/06/15 76.0 0.22 0.46
TSO 150206P00076500 P 02/06/15 76.5 0.25 0.45
TSO 150206P00077000 P 02/06/15 77.0 0.27 0.53
TSO 150206P00077500 P 02/06/15 77.5 0.32 0.55
TSO 150206P00078000 P 02/06/15 78.0 0.50 0.69
TSO 150206P00078500 P 02/06/15 78.5 0.64 0.74
TSO 150206P00079000 P 02/06/15 79.0 0.72 0.93
TSO 150206P00079500 P 02/06/15 79.5 0.91 1.08
TSO 150206P00080000 P 02/06/15 80.0 0.92 1.22
TSO 150206P00080500 P 02/06/15 80.5 1.12 1.44
TSO 150206P00081000 P 02/06/15 81.0 1.33 1.55
TSO 150206P00081500 P 02/06/15 81.5 1.56 1.72
TSO 150206P00082000 P 02/06/15 82.0 1.80 1.94
TSO 150206P00082500 P 02/06/15 82.5 2.06 2.21
TSO 150206P00083000 P 02/06/15 83.0 2.33 2.49
TSO 150206P00083500 P 02/06/15 83.5 2.33 3.05
TSO 150206P00084000 P 02/06/15 84.0 2.86 3.15
TSO 150206P00084500 P 02/06/15 84.5 3.30 3.50
TSO 150206P00085000 P 02/06/15 85.0 3.70 3.90
TSO 150206P00085500 P 02/06/15 85.5 4.05 4.30
TSO 150206P00086000 P 02/06/15 86.0 3.40 4.90
TSO 150206P00086500 P 02/06/15 86.5 3.85 5.50
TSO 150206P00087000 P 02/06/15 87.0 4.20 5.85
TSO 150206P00087500 P 02/06/15 87.5 4.65 6.40
TSO 150206P00088000 P 02/06/15 88.0 5.10 6.80
TSO 150206P00088500 P 02/06/15 88.5 5.55 7.30
TSO 150206P00089000 P 02/06/15 89.0 6.05 7.75
TSO 150206P00089500 P 02/06/15 89.5 6.60 8.35
TSO 150206P00090000 P 02/06/15 90.0 7.10 8.80
TSO 150206P00091000 P 02/06/15 91.0 8.15 9.70
TSO 150206P00092000 P 02/06/15 92.0 9.20 10.80
TSO 150206P00093000 P 02/06/15 93.0 10.20 11.70
TSO 150206P00094000 P 02/06/15 94.0 11.20 12.75
TSO 150206P00095000 P 02/06/15 95.0 12.25 13.70
TSO 150206P00100000 P 02/06/15 100.0 17.40 18.95
TSO 150206P00105000 P 02/06/15 105.0 22.45 23.75
TSO 150213C00050000 C 02/13/15 50.0 31.00 32.95
TSO 150213C00055000 C 02/13/15 55.0 26.45 28.20
TSO 150213C00060000 C 02/13/15 60.0 21.35 23.40
TSO 150213C00063000 C 02/13/15 63.0 18.40 20.50
TSO 150213C00063500 C 02/13/15 63.5 17.90 19.90
TSO 150213C00064000 C 02/13/15 64.0 17.45 19.50
TSO 150213C00064500 C 02/13/15 64.5 16.95 19.00
TSO 150213C00065000 C 02/13/15 65.0 16.30 18.55
TSO 150213C00065500 C 02/13/15 65.5 16.00 18.05
TSO 150213C00066000 C 02/13/15 66.0 15.50 17.55
TSO 150213C00066500 C 02/13/15 66.5 14.45 17.50
TSO 150213C00067000 C 02/13/15 67.0 13.95 16.60
TSO 150213C00067500 C 02/13/15 67.5 13.45 15.65
TSO 150213C00068000 C 02/13/15 68.0 13.00 15.75
TSO 150213C00068500 C 02/13/15 68.5 12.50 15.15
TSO 150213C00069000 C 02/13/15 69.0 12.10 14.75
TSO 150213C00069500 C 02/13/15 69.5 11.65 14.20
TSO 150213C00070000 C 02/13/15 70.0 11.10 13.80
TSO 150213C00070500 C 02/13/15 70.5 10.65 13.35
TSO 150213C00071000 C 02/13/15 71.0 10.90 12.80
TSO 150213C00071500 C 02/13/15 71.5 9.75 12.55
TSO 150213C00072000 C 02/13/15 72.0 10.10 11.85
TSO 150213C00072500 C 02/13/15 72.5 9.70 11.30
TSO 150213C00073000 C 02/13/15 73.0 9.10 10.90
TSO 150213C00073500 C 02/13/15 73.5 8.55 10.45
TSO 150213C00074000 C 02/13/15 74.0 8.05 10.00
TSO 150213C00074500 C 02/13/15 74.5 7.85 9.25
TSO 150213C00075000 C 02/13/15 75.0 7.45 8.70
TSO 150213C00075500 C 02/13/15 75.5 7.15 8.20
TSO 150213C00076000 C 02/13/15 76.0 6.75 7.60
TSO 150213C00076500 C 02/13/15 76.5 6.35 7.15
TSO 150213C00077000 C 02/13/15 77.0 6.15 6.50
TSO 150213C00077500 C 02/13/15 77.5 5.80 6.45
TSO 150213C00078000 C 02/13/15 78.0 5.45 6.00
TSO 150213C00078500 C 02/13/15 78.5 5.05 5.60
TSO 150213C00079000 C 02/13/15 79.0 4.70 5.15
TSO 150213C00079500 C 02/13/15 79.5 4.40 4.85
TSO 150213C00080000 C 02/13/15 80.0 3.90 4.55
TSO 150213C00080500 C 02/13/15 80.5 3.55 4.20
TSO 150213C00081000 C 02/13/15 81.0 3.45 3.95
TSO 150213C00081500 C 02/13/15 81.5 3.20 3.70
TSO 150213C00082000 C 02/13/15 82.0 2.45 3.30
TSO 150213C00082500 C 02/13/15 82.5 2.67 3.15
TSO 150213C00083000 C 02/13/15 83.0 2.44 2.91
TSO 150213C00083500 C 02/13/15 83.5 2.26 2.54
TSO 150213C00084000 C 02/13/15 84.0 2.01 2.54
TSO 150213C00084500 C 02/13/15 84.5 1.75 2.59
TSO 150213C00085000 C 02/13/15 85.0 1.65 2.04
TSO 150213C00086000 C 02/13/15 86.0 1.37 1.69
TSO 150213C00087000 C 02/13/15 87.0 1.12 1.35
TSO 150213C00088000 C 02/13/15 88.0 0.87 1.29
TSO 150213C00089000 C 02/13/15 89.0 0.60 1.09
TSO 150213C00090000 C 02/13/15 90.0 0.35 0.81
TSO 150213C00095000 C 02/13/15 95.0 0.07 0.37
TSO 150213P00050000 P 02/13/15 50.0 0.02 0.08
TSO 150213P00055000 P 02/13/15 55.0 0.06 0.18
TSO 150213P00060000 P 02/13/15 60.0 0.10 0.30
TSO 150213P00063000 P 02/13/15 63.0 0.13 0.44
TSO 150213P00063500 P 02/13/15 63.5 0.17 0.43
TSO 150213P00064000 P 02/13/15 64.0 0.15 0.42
TSO 150213P00064500 P 02/13/15 64.5 0.09 0.52
TSO 150213P00065000 P 02/13/15 65.0 0.19 0.44
TSO 150213P00065500 P 02/13/15 65.5 0.21 0.48
TSO 150213P00066000 P 02/13/15 66.0 0.24 0.52
TSO 150213P00066500 P 02/13/15 66.5 0.25 0.51
TSO 150213P00067000 P 02/13/15 67.0 0.24 0.53
TSO 150213P00067500 P 02/13/15 67.5 0.32 0.49
TSO 150213P00068000 P 02/13/15 68.0 0.28 0.63
TSO 150213P00068500 P 02/13/15 68.5 0.37 0.69
TSO 150213P00069000 P 02/13/15 69.0 0.40 0.78
TSO 150213P00069500 P 02/13/15 69.5 0.43 0.60
TSO 150213P00070000 P 02/13/15 70.0 0.44 0.74
TSO 150213P00070500 P 02/13/15 70.5 0.42 0.89
TSO 150213P00071000 P 02/13/15 71.0 0.52 0.99
TSO 150213P00071500 P 02/13/15 71.5 0.50 0.92
TSO 150213P00072000 P 02/13/15 72.0 0.54 0.81
TSO 150213P00072500 P 02/13/15 72.5 0.59 0.90
TSO 150213P00073000 P 02/13/15 73.0 0.74 0.93
TSO 150213P00073500 P 02/13/15 73.5 0.70 1.11
TSO 150213P00074000 P 02/13/15 74.0 0.84 1.06
TSO 150213P00074500 P 02/13/15 74.5 0.82 1.17
TSO 150213P00075000 P 02/13/15 75.0 1.00 1.25
TSO 150213P00075500 P 02/13/15 75.5 0.97 1.44
TSO 150213P00076000 P 02/13/15 76.0 1.27 1.39
TSO 150213P00076500 P 02/13/15 76.5 1.25 1.56
TSO 150213P00077000 P 02/13/15 77.0 1.21 1.70
TSO 150213P00077500 P 02/13/15 77.5 1.42 1.82
TSO 150213P00078000 P 02/13/15 78.0 1.70 1.97
TSO 150213P00078500 P 02/13/15 78.5 1.83 2.04
TSO 150213P00079000 P 02/13/15 79.0 1.97 2.29
TSO 150213P00079500 P 02/13/15 79.5 1.95 2.48
TSO 150213P00080000 P 02/13/15 80.0 2.12 2.65
TSO 150213P00080500 P 02/13/15 80.5 2.29 2.84
TSO 150213P00081000 P 02/13/15 81.0 2.24 3.10
TSO 150213P00081500 P 02/13/15 81.5 2.39 3.35
TSO 150213P00082000 P 02/13/15 82.0 2.89 3.60
TSO 150213P00082500 P 02/13/15 82.5 3.15 3.70
TSO 150213P00083000 P 02/13/15 83.0 3.05 4.15
TSO 150213P00083500 P 02/13/15 83.5 4.00 4.30
TSO 150213P00084000 P 02/13/15 84.0 3.90 4.75
TSO 150213P00084500 P 02/13/15 84.5 4.60 5.05
TSO 150213P00085000 P 02/13/15 85.0 4.75 5.40
TSO 150213P00086000 P 02/13/15 86.0 4.60 6.10
TSO 150213P00087000 P 02/13/15 87.0 5.35 6.85
TSO 150213P00088000 P 02/13/15 88.0 6.65 7.50
TSO 150213P00089000 P 02/13/15 89.0 6.75 8.45
TSO 150213P00090000 P 02/13/15 90.0 7.55 9.35
TSO 150213P00095000 P 02/13/15 95.0 11.95 13.95
TSO 150220C00030000 C 02/20/15 30.0 50.95 52.85
TSO 150220C00035000 C 02/20/15 35.0 45.90 47.90
TSO 150220C00040000 C 02/20/15 40.0 41.35 42.85
TSO 150220C00045000 C 02/20/15 45.0 36.35 37.90
TSO 150220C00050000 C 02/20/15 50.0 31.25 33.05
TSO 150220C00052500 C 02/20/15 52.5 28.80 30.80
TSO 150220C00054000 C 02/20/15 54.0 27.25 29.35
TSO 150220C00055000 C 02/20/15 55.0 26.45 28.30
TSO 150220C00056000 C 02/20/15 56.0 25.50 27.15
TSO 150220C00057000 C 02/20/15 57.0 24.50 26.15
TSO 150220C00057500 C 02/20/15 57.5 23.65 25.90
TSO 150220C00058000 C 02/20/15 58.0 23.00 25.45
TSO 150220C00058500 C 02/20/15 58.5 22.50 24.90
TSO 150220C00059000 C 02/20/15 59.0 22.00 24.40
TSO 150220C00059500 C 02/20/15 59.5 21.45 24.15
TSO 150220C00060000 C 02/20/15 60.0 21.10 23.45
TSO 150220C00060500 C 02/20/15 60.5 20.50 22.95
TSO 150220C00061000 C 02/20/15 61.0 19.95 22.45
TSO 150220C00061500 C 02/20/15 61.5 19.70 21.65
TSO 150220C00062000 C 02/20/15 62.0 19.05 21.45
TSO 150220C00062500 C 02/20/15 62.5 18.50 20.95
TSO 150220C00063000 C 02/20/15 63.0 17.95 20.50
TSO 150220C00063500 C 02/20/15 63.5 17.50 20.05
TSO 150220C00064000 C 02/20/15 64.0 17.00 19.50
TSO 150220C00064500 C 02/20/15 64.5 16.50 19.10
TSO 150220C00065000 C 02/20/15 65.0 16.15 18.55
TSO 150220C00065500 C 02/20/15 65.5 15.60 18.15
TSO 150220C00066000 C 02/20/15 66.0 15.00 17.65
TSO 150220C00066500 C 02/20/15 66.5 14.65 16.65
TSO 150220C00067000 C 02/20/15 67.0 14.05 16.70
TSO 150220C00067500 C 02/20/15 67.5 14.40 15.65
TSO 150220C00068000 C 02/20/15 68.0 13.15 15.85
TSO 150220C00068500 C 02/20/15 68.5 13.40 14.70
TSO 150220C00069000 C 02/20/15 69.0 12.90 14.25
TSO 150220C00069500 C 02/20/15 69.5 12.40 13.70
TSO 150220C00070000 C 02/20/15 70.0 12.05 13.15
TSO 150220C00070500 C 02/20/15 70.5 11.50 13.40
TSO 150220C00071000 C 02/20/15 71.0 11.20 12.85
TSO 150220C00071500 C 02/20/15 71.5 10.50 12.50
TSO 150220C00072000 C 02/20/15 72.0 10.00 12.05
TSO 150220C00072500 C 02/20/15 72.5 10.00 10.80
TSO 150220C00073000 C 02/20/15 73.0 9.50 10.45
TSO 150220C00073500 C 02/20/15 73.5 9.20 9.65
TSO 150220C00074000 C 02/20/15 74.0 8.65 9.25
TSO 150220C00074500 C 02/20/15 74.5 8.25 9.10
TSO 150220C00075000 C 02/20/15 75.0 7.85 8.50
TSO 150220C00075500 C 02/20/15 75.5 7.70 8.30
TSO 150220C00076000 C 02/20/15 76.0 7.20 7.90
TSO 150220C00077500 C 02/20/15 77.5 6.20 6.45
TSO 150220C00079000 C 02/20/15 79.0 5.20 5.40
TSO 150220C00080000 C 02/20/15 80.0 4.55 4.75
TSO 150220C00081000 C 02/20/15 81.0 4.00 4.15
TSO 150220C00082500 C 02/20/15 82.5 3.20 3.35
TSO 150220C00085000 C 02/20/15 85.0 2.14 2.27
TSO 150220C00087500 C 02/20/15 87.5 1.35 1.48
TSO 150220C00090000 C 02/20/15 90.0 0.81 0.96
TSO 150220C00095000 C 02/20/15 95.0 0.29 0.42
TSO 150220C00100000 C 02/20/15 100.0 0.09 0.19
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.02
TSO 150220P00035000 P 02/20/15 35.0 0.00 0.04
TSO 150220P00040000 P 02/20/15 40.0 0.00 0.04
TSO 150220P00045000 P 02/20/15 45.0 0.02 0.09
TSO 150220P00050000 P 02/20/15 50.0 0.02 0.16
TSO 150220P00052500 P 02/20/15 52.5 0.05 0.12
TSO 150220P00054000 P 02/20/15 54.0 0.07 0.12
TSO 150220P00055000 P 02/20/15 55.0 0.09 0.13
TSO 150220P00056000 P 02/20/15 56.0 0.10 0.15
TSO 150220P00057000 P 02/20/15 57.0 0.12 0.17
TSO 150220P00057500 P 02/20/15 57.5 0.11 0.17
TSO 150220P00058000 P 02/20/15 58.0 0.13 0.19
TSO 150220P00058500 P 02/20/15 58.5 0.15 0.20
TSO 150220P00059000 P 02/20/15 59.0 0.16 0.21
TSO 150220P00059500 P 02/20/15 59.5 0.17 0.23
TSO 150220P00060000 P 02/20/15 60.0 0.19 0.24
TSO 150220P00060500 P 02/20/15 60.5 0.19 0.26
TSO 150220P00061000 P 02/20/15 61.0 0.21 0.27
TSO 150220P00061500 P 02/20/15 61.5 0.23 0.28
TSO 150220P00062000 P 02/20/15 62.0 0.22 0.29
TSO 150220P00062500 P 02/20/15 62.5 0.26 0.32
TSO 150220P00063000 P 02/20/15 63.0 0.28 0.34
TSO 150220P00063500 P 02/20/15 63.5 0.25 0.38
TSO 150220P00064000 P 02/20/15 64.0 0.32 0.43
TSO 150220P00064500 P 02/20/15 64.5 0.34 0.47
TSO 150220P00065000 P 02/20/15 65.0 0.36 0.50
TSO 150220P00065500 P 02/20/15 65.5 0.38 0.55
TSO 150220P00066000 P 02/20/15 66.0 0.40 0.58
TSO 150220P00066500 P 02/20/15 66.5 0.42 0.63
TSO 150220P00067000 P 02/20/15 67.0 0.45 0.78
TSO 150220P00067500 P 02/20/15 67.5 0.49 0.77
TSO 150220P00068000 P 02/20/15 68.0 0.52 0.76
TSO 150220P00068500 P 02/20/15 68.5 0.57 0.84
TSO 150220P00069000 P 02/20/15 69.0 0.60 0.82
TSO 150220P00069500 P 02/20/15 69.5 0.65 0.82
TSO 150220P00070000 P 02/20/15 70.0 0.70 0.80
TSO 150220P00070500 P 02/20/15 70.5 0.74 0.87
TSO 150220P00071000 P 02/20/15 71.0 0.79 0.90
TSO 150220P00071500 P 02/20/15 71.5 0.84 0.97
TSO 150220P00072000 P 02/20/15 72.0 0.90 1.08
TSO 150220P00072500 P 02/20/15 72.5 0.98 1.13
TSO 150220P00073000 P 02/20/15 73.0 1.04 1.16
TSO 150220P00073500 P 02/20/15 73.5 1.12 1.22
TSO 150220P00074000 P 02/20/15 74.0 1.21 1.37
TSO 150220P00074500 P 02/20/15 74.5 1.29 1.46
TSO 150220P00075000 P 02/20/15 75.0 1.39 1.49
TSO 150220P00075500 P 02/20/15 75.5 1.50 1.61
TSO 150220P00076000 P 02/20/15 76.0 1.60 1.72
TSO 150220P00077500 P 02/20/15 77.5 1.95 2.12
TSO 150220P00079000 P 02/20/15 79.0 2.45 2.59
TSO 150220P00080000 P 02/20/15 80.0 2.79 2.96
TSO 150220P00081000 P 02/20/15 81.0 3.20 3.40
TSO 150220P00082500 P 02/20/15 82.5 3.90 4.10
TSO 150220P00085000 P 02/20/15 85.0 5.30 5.55
TSO 150220P00087500 P 02/20/15 87.5 7.00 7.30
TSO 150220P00090000 P 02/20/15 90.0 8.95 9.50
TSO 150220P00095000 P 02/20/15 95.0 12.15 14.05
TSO 150220P00100000 P 02/20/15 100.0 16.85 19.10
TSO 150227C00040000 C 02/27/15 40.0 40.40 43.40
TSO 150227C00045000 C 02/27/15 45.0 35.40 38.45
TSO 150227C00050000 C 02/27/15 50.0 31.05 33.25
TSO 150227C00055000 C 02/27/15 55.0 26.15 28.65
TSO 150227C00060000 C 02/27/15 60.0 20.95 23.75
TSO 150227C00063000 C 02/27/15 63.0 18.05 20.80
TSO 150227C00063500 C 02/27/15 63.5 17.55 20.25
TSO 150227C00064000 C 02/27/15 64.0 17.05 19.80
TSO 150227C00064500 C 02/27/15 64.5 16.55 19.25
TSO 150227C00065000 C 02/27/15 65.0 16.10 18.80
TSO 150227C00065500 C 02/27/15 65.5 15.60 18.45
TSO 150227C00066000 C 02/27/15 66.0 15.15 17.85
TSO 150227C00066500 C 02/27/15 66.5 14.65 17.30
TSO 150227C00067000 C 02/27/15 67.0 14.20 16.90
TSO 150227C00067500 C 02/27/15 67.5 13.70 16.70
TSO 150227C00068000 C 02/27/15 68.0 13.35 16.30
TSO 150227C00068500 C 02/27/15 68.5 13.40 15.50
TSO 150227C00069000 C 02/27/15 69.0 12.35 15.20
TSO 150227C00069500 C 02/27/15 69.5 11.90 14.70
TSO 150227C00070000 C 02/27/15 70.0 12.00 14.20
TSO 150227C00070500 C 02/27/15 70.5 11.10 13.90
TSO 150227C00071000 C 02/27/15 71.0 11.00 13.20
TSO 150227C00071500 C 02/27/15 71.5 10.20 12.85
TSO 150227C00072000 C 02/27/15 72.0 9.70 12.80
TSO 150227C00072500 C 02/27/15 72.5 10.20 12.05
TSO 150227C00073000 C 02/27/15 73.0 9.75 11.55
TSO 150227C00073500 C 02/27/15 73.5 9.30 11.10
TSO 150227C00074000 C 02/27/15 74.0 8.85 10.70
TSO 150227C00074500 C 02/27/15 74.5 8.45 10.10
TSO 150227C00075000 C 02/27/15 75.0 7.90 9.80
TSO 150227C00075500 C 02/27/15 75.5 7.80 9.55
TSO 150227C00076000 C 02/27/15 76.0 7.35 9.10
TSO 150227C00076500 C 02/27/15 76.5 6.95 8.65
TSO 150227C00077000 C 02/27/15 77.0 6.70 8.15
TSO 150227C00077500 C 02/27/15 77.5 6.35 7.80
TSO 150227C00078000 C 02/27/15 78.0 5.95 7.45
TSO 150227C00078500 C 02/27/15 78.5 5.50 7.00
TSO 150227C00079000 C 02/27/15 79.0 5.35 6.20
TSO 150227C00079500 C 02/27/15 79.5 4.95 5.70
TSO 150227C00080000 C 02/27/15 80.0 4.70 5.40
TSO 150227C00080500 C 02/27/15 80.5 4.40 5.10
TSO 150227C00081000 C 02/27/15 81.0 4.15 4.85
TSO 150227C00081500 C 02/27/15 81.5 4.00 4.35
TSO 150227C00082000 C 02/27/15 82.0 3.65 4.25
TSO 150227C00082500 C 02/27/15 82.5 3.35 3.85
TSO 150227C00083000 C 02/27/15 83.0 3.10 3.65
TSO 150227C00083500 C 02/27/15 83.5 2.17 3.60
TSO 150227C00084000 C 02/27/15 84.0 2.03 3.40
TSO 150227C00084500 C 02/27/15 84.5 1.92 3.20
TSO 150227C00085000 C 02/27/15 85.0 2.32 2.98
TSO 150227C00086000 C 02/27/15 86.0 1.51 2.62
TSO 150227C00087000 C 02/27/15 87.0 1.26 2.28
TSO 150227C00088000 C 02/27/15 88.0 1.04 1.97
TSO 150227C00090000 C 02/27/15 90.0 0.92 1.35
TSO 150227C00095000 C 02/27/15 95.0 0.26 0.60
TSO 150227C00100000 C 02/27/15 100.0 0.03 0.34
TSO 150227P00040000 P 02/27/15 40.0 0.00 0.08
TSO 150227P00045000 P 02/27/15 45.0 0.02 0.18
TSO 150227P00050000 P 02/27/15 50.0 0.07 0.28
TSO 150227P00055000 P 02/27/15 55.0 0.12 0.35
TSO 150227P00060000 P 02/27/15 60.0 0.23 0.48
TSO 150227P00063000 P 02/27/15 63.0 0.33 0.67
TSO 150227P00063500 P 02/27/15 63.5 0.36 0.71
TSO 150227P00064000 P 02/27/15 64.0 0.36 0.73
TSO 150227P00064500 P 02/27/15 64.5 0.41 0.77
TSO 150227P00065000 P 02/27/15 65.0 0.42 0.76
TSO 150227P00065500 P 02/27/15 65.5 0.45 0.83
TSO 150227P00066000 P 02/27/15 66.0 0.50 0.92
TSO 150227P00066500 P 02/27/15 66.5 0.51 0.89
TSO 150227P00067000 P 02/27/15 67.0 0.55 1.03
TSO 150227P00067500 P 02/27/15 67.5 0.58 1.07
TSO 150227P00068000 P 02/27/15 68.0 0.65 1.04
TSO 150227P00068500 P 02/27/15 68.5 0.69 1.15
TSO 150227P00069000 P 02/27/15 69.0 0.71 1.18
TSO 150227P00069500 P 02/27/15 69.5 0.81 1.30
TSO 150227P00070000 P 02/27/15 70.0 0.85 1.40
TSO 150227P00070500 P 02/27/15 70.5 0.89 1.42
TSO 150227P00071000 P 02/27/15 71.0 0.93 1.55
TSO 150227P00071500 P 02/27/15 71.5 0.97 1.63
TSO 150227P00072000 P 02/27/15 72.0 1.02 1.78
TSO 150227P00072500 P 02/27/15 72.5 1.09 1.79
TSO 150227P00073000 P 02/27/15 73.0 1.15 1.93
TSO 150227P00073500 P 02/27/15 73.5 1.21 2.06
TSO 150227P00074000 P 02/27/15 74.0 1.28 2.08
TSO 150227P00074500 P 02/27/15 74.5 1.35 2.38
TSO 150227P00075000 P 02/27/15 75.0 1.43 2.53
TSO 150227P00075500 P 02/27/15 75.5 1.57 2.59
TSO 150227P00076000 P 02/27/15 76.0 1.68 2.89
TSO 150227P00076500 P 02/27/15 76.5 1.79 2.99
TSO 150227P00077000 P 02/27/15 77.0 1.89 3.20
TSO 150227P00077500 P 02/27/15 77.5 2.03 2.96
TSO 150227P00078000 P 02/27/15 78.0 2.13 3.55
TSO 150227P00078500 P 02/27/15 78.5 2.31 3.65
TSO 150227P00079000 P 02/27/15 79.0 2.42 3.65
TSO 150227P00079500 P 02/27/15 79.5 2.61 3.50
TSO 150227P00080000 P 02/27/15 80.0 2.76 3.70
TSO 150227P00080500 P 02/27/15 80.5 2.95 3.90
TSO 150227P00081000 P 02/27/15 81.0 3.15 4.15
TSO 150227P00081500 P 02/27/15 81.5 3.30 4.25
TSO 150227P00082000 P 02/27/15 82.0 3.50 4.65
TSO 150227P00082500 P 02/27/15 82.5 3.75 4.85
TSO 150227P00083000 P 02/27/15 83.0 4.35 5.10
TSO 150227P00083500 P 02/27/15 83.5 4.25 5.40
TSO 150227P00084000 P 02/27/15 84.0 4.35 5.70
TSO 150227P00084500 P 02/27/15 84.5 4.60 6.05
TSO 150227P00085000 P 02/27/15 85.0 4.95 6.35
TSO 150227P00086000 P 02/27/15 86.0 5.50 7.65
TSO 150227P00087000 P 02/27/15 87.0 6.05 8.45
TSO 150227P00088000 P 02/27/15 88.0 6.70 9.10
TSO 150227P00090000 P 02/27/15 90.0 7.85 10.70
TSO 150227P00095000 P 02/27/15 95.0 12.30 14.90
TSO 150227P00100000 P 02/27/15 100.0 17.05 19.40
TSO 150306C00045000 C 03/06/15 45.0 36.00 38.45
TSO 150306C00050000 C 03/06/15 50.0 30.30 33.50
TSO 150306C00055000 C 03/06/15 55.0 25.85 28.80
TSO 150306C00060000 C 03/06/15 60.0 20.95 23.80
TSO 150306C00062000 C 03/06/15 62.0 19.05 21.70
TSO 150306C00063000 C 03/06/15 63.0 18.55 20.70
TSO 150306C00064000 C 03/06/15 64.0 17.15 19.85
TSO 150306C00065000 C 03/06/15 65.0 16.20 18.80
TSO 150306C00066000 C 03/06/15 66.0 15.25 17.90
TSO 150306C00066500 C 03/06/15 66.5 14.75 17.75
TSO 150306C00067000 C 03/06/15 67.0 14.40 17.25
TSO 150306C00067500 C 03/06/15 67.5 13.85 16.60
TSO 150306C00068000 C 03/06/15 68.0 13.40 16.20
TSO 150306C00068500 C 03/06/15 68.5 12.95 15.75
TSO 150306C00069000 C 03/06/15 69.0 12.60 15.30
TSO 150306C00069500 C 03/06/15 69.5 12.05 14.85
TSO 150306C00070000 C 03/06/15 70.0 11.60 14.40
TSO 150306C00070500 C 03/06/15 70.5 11.25 13.90
TSO 150306C00071000 C 03/06/15 71.0 10.70 13.55
TSO 150306C00071500 C 03/06/15 71.5 10.30 13.10
TSO 150306C00072000 C 03/06/15 72.0 9.85 12.65
TSO 150306C00072500 C 03/06/15 72.5 10.30 12.10
TSO 150306C00073000 C 03/06/15 73.0 9.80 11.70
TSO 150306C00073500 C 03/06/15 73.5 9.45 11.30
TSO 150306C00074000 C 03/06/15 74.0 9.10 10.90
TSO 150306C00074500 C 03/06/15 74.5 8.75 10.55
TSO 150306C00075000 C 03/06/15 75.0 8.35 10.00
TSO 150306C00075500 C 03/06/15 75.5 8.00 9.65
TSO 150306C00076000 C 03/06/15 76.0 7.50 9.30
TSO 150306C00076500 C 03/06/15 76.5 6.40 8.80
TSO 150306C00077000 C 03/06/15 77.0 6.15 8.50
TSO 150306C00077500 C 03/06/15 77.5 6.45 7.45
TSO 150306C00078000 C 03/06/15 78.0 6.20 7.70
TSO 150306C00078500 C 03/06/15 78.5 5.75 6.75
TSO 150306C00079000 C 03/06/15 79.0 4.85 6.40
TSO 150306C00079500 C 03/06/15 79.5 4.55 6.10
TSO 150306C00080000 C 03/06/15 80.0 4.95 5.85
TSO 150306C00080500 C 03/06/15 80.5 4.00 5.55
TSO 150306C00081000 C 03/06/15 81.0 3.95 5.30
TSO 150306C00081500 C 03/06/15 81.5 3.45 4.95
TSO 150306C00082000 C 03/06/15 82.0 3.45 4.70
TSO 150306C00082500 C 03/06/15 82.5 3.25 4.45
TSO 150306C00083000 C 03/06/15 83.0 2.89 3.90
TSO 150306C00083500 C 03/06/15 83.5 2.63 3.95
TSO 150306C00084000 C 03/06/15 84.0 2.30 3.70
TSO 150306C00084500 C 03/06/15 84.5 2.25 3.65
TSO 150306C00085000 C 03/06/15 85.0 1.99 3.45
TSO 150306C00086000 C 03/06/15 86.0 1.77 3.05
TSO 150306C00090000 C 03/06/15 90.0 0.91 1.58
TSO 150306C00095000 C 03/06/15 95.0 0.36 0.79
TSO 150306C00100000 C 03/06/15 100.0 0.13 0.37
TSO 150306P00045000 P 03/06/15 45.0 0.04 0.29
TSO 150306P00050000 P 03/06/15 50.0 0.08 0.28
TSO 150306P00055000 P 03/06/15 55.0 0.15 0.41
TSO 150306P00060000 P 03/06/15 60.0 0.30 0.60
TSO 150306P00062000 P 03/06/15 62.0 0.38 0.68
TSO 150306P00063000 P 03/06/15 63.0 0.44 0.72
TSO 150306P00064000 P 03/06/15 64.0 0.51 0.81
TSO 150306P00065000 P 03/06/15 65.0 0.59 0.89
TSO 150306P00066000 P 03/06/15 66.0 0.61 1.00
TSO 150306P00066500 P 03/06/15 66.5 0.68 0.95
TSO 150306P00067000 P 03/06/15 67.0 0.72 1.17
TSO 150306P00067500 P 03/06/15 67.5 0.78 1.24
TSO 150306P00068000 P 03/06/15 68.0 0.82 1.29
TSO 150306P00068500 P 03/06/15 68.5 0.87 1.21
TSO 150306P00069000 P 03/06/15 69.0 0.92 1.38
TSO 150306P00069500 P 03/06/15 69.5 1.01 1.31
TSO 150306P00070000 P 03/06/15 70.0 1.05 1.54
TSO 150306P00070500 P 03/06/15 70.5 1.07 1.69
TSO 150306P00071000 P 03/06/15 71.0 1.12 1.50
TSO 150306P00071500 P 03/06/15 71.5 1.19 1.63
TSO 150306P00072000 P 03/06/15 72.0 1.25 1.80
TSO 150306P00072500 P 03/06/15 72.5 1.32 1.89
TSO 150306P00073000 P 03/06/15 73.0 1.39 2.01
TSO 150306P00073500 P 03/06/15 73.5 1.46 2.00
TSO 150306P00074000 P 03/06/15 74.0 1.54 2.25
TSO 150306P00074500 P 03/06/15 74.5 1.65 2.33
TSO 150306P00075000 P 03/06/15 75.0 1.75 2.40
TSO 150306P00075500 P 03/06/15 75.5 1.86 2.63
TSO 150306P00076000 P 03/06/15 76.0 1.97 2.65
TSO 150306P00076500 P 03/06/15 76.5 2.06 2.81
TSO 150306P00077000 P 03/06/15 77.0 2.23 3.05
TSO 150306P00077500 P 03/06/15 77.5 2.34 3.20
TSO 150306P00078000 P 03/06/15 78.0 2.46 3.30
TSO 150306P00078500 P 03/06/15 78.5 2.62 3.35
TSO 150306P00079000 P 03/06/15 79.0 2.77 3.65
TSO 150306P00079500 P 03/06/15 79.5 2.95 3.80
TSO 150306P00080000 P 03/06/15 80.0 3.10 4.10
TSO 150306P00080500 P 03/06/15 80.5 3.25 4.20
TSO 150306P00081000 P 03/06/15 81.0 3.50 4.40
TSO 150306P00081500 P 03/06/15 81.5 3.65 4.60
TSO 150306P00082000 P 03/06/15 82.0 3.85 4.70
TSO 150306P00082500 P 03/06/15 82.5 4.60 5.15
TSO 150306P00083000 P 03/06/15 83.0 4.90 5.40
TSO 150306P00083500 P 03/06/15 83.5 4.75 5.70
TSO 150306P00084000 P 03/06/15 84.0 4.85 6.00
TSO 150306P00084500 P 03/06/15 84.5 5.00 6.25
TSO 150306P00085000 P 03/06/15 85.0 5.30 6.70
TSO 150306P00086000 P 03/06/15 86.0 5.80 7.20
TSO 150306P00090000 P 03/06/15 90.0 8.25 10.15
TSO 150306P00095000 P 03/06/15 95.0 12.30 14.45
TSO 150306P00100000 P 03/06/15 100.0 17.00 19.55
TSO 150313C00068000 C 03/13/15 68.0 13.50 16.20
TSO 150313C00069000 C 03/13/15 69.0 12.60 15.35
TSO 150313C00070000 C 03/13/15 70.0 11.70 14.60
TSO 150313C00071000 C 03/13/15 71.0 10.90 13.60
TSO 150313C00072000 C 03/13/15 72.0 10.00 12.80
TSO 150313C00072500 C 03/13/15 72.5 10.50 12.30
TSO 150313C00073000 C 03/13/15 73.0 10.05 11.80
TSO 150313C00073500 C 03/13/15 73.5 9.70 11.40
TSO 150313C00074000 C 03/13/15 74.0 9.30 11.00
TSO 150313C00074500 C 03/13/15 74.5 8.90 10.60
TSO 150313C00075000 C 03/13/15 75.0 8.55 10.05
TSO 150313C00075500 C 03/13/15 75.5 8.15 9.75
TSO 150313C00076000 C 03/13/15 76.0 7.40 9.35
TSO 150313C00076500 C 03/13/15 76.5 7.10 8.95
TSO 150313C00077000 C 03/13/15 77.0 6.40 8.60
TSO 150313C00077500 C 03/13/15 77.5 6.75 7.50
TSO 150313C00078000 C 03/13/15 78.0 5.70 7.40
TSO 150313C00078500 C 03/13/15 78.5 5.65 7.10
TSO 150313C00079000 C 03/13/15 79.0 5.15 6.80
TSO 150313C00079500 C 03/13/15 79.5 4.90 6.50
TSO 150313C00080000 C 03/13/15 80.0 4.75 6.20
TSO 150313C00080500 C 03/13/15 80.5 4.70 5.95
TSO 150313C00081000 C 03/13/15 81.0 4.70 5.60
TSO 150313C00081500 C 03/13/15 81.5 4.45 5.00
TSO 150313C00082000 C 03/13/15 82.0 4.20 4.65
TSO 150313C00082500 C 03/13/15 82.5 4.10 4.50
TSO 150313C00083000 C 03/13/15 83.0 3.70 4.35
TSO 150313C00083500 C 03/13/15 83.5 3.50 4.25
TSO 150313C00084000 C 03/13/15 84.0 3.30 3.90
TSO 150313C00084500 C 03/13/15 84.5 2.39 3.80
TSO 150313C00085000 C 03/13/15 85.0 2.48 3.60
TSO 150313C00085500 C 03/13/15 85.5 2.41 3.25
TSO 150313C00086000 C 03/13/15 86.0 2.43 3.05
TSO 150313C00086500 C 03/13/15 86.5 2.01 2.84
TSO 150313C00087000 C 03/13/15 87.0 1.93 2.94
TSO 150313C00087500 C 03/13/15 87.5 1.82 2.52
TSO 150313C00088000 C 03/13/15 88.0 1.69 2.30
TSO 150313C00088500 C 03/13/15 88.5 1.55 2.16
TSO 150313C00089000 C 03/13/15 89.0 1.64 2.01
TSO 150313C00089500 C 03/13/15 89.5 1.25 1.87
TSO 150313C00090000 C 03/13/15 90.0 1.26 1.75
TSO 150313C00091000 C 03/13/15 91.0 1.08 1.52
TSO 150313C00092000 C 03/13/15 92.0 0.75 1.31
TSO 150313C00093000 C 03/13/15 93.0 0.80 1.26
TSO 150313C00094000 C 03/13/15 94.0 0.54 1.06
TSO 150313C00095000 C 03/13/15 95.0 0.45 0.87
TSO 150313P00068000 P 03/13/15 68.0 1.03 1.29
TSO 150313P00069000 P 03/13/15 69.0 1.06 1.62
TSO 150313P00070000 P 03/13/15 70.0 1.21 1.58
TSO 150313P00071000 P 03/13/15 71.0 1.36 1.71
TSO 150313P00072000 P 03/13/15 72.0 1.47 1.90
TSO 150313P00072500 P 03/13/15 72.5 1.57 2.00
TSO 150313P00073000 P 03/13/15 73.0 1.64 2.10
TSO 150313P00073500 P 03/13/15 73.5 1.67 2.22
TSO 150313P00074000 P 03/13/15 74.0 1.77 2.34
TSO 150313P00074500 P 03/13/15 74.5 1.87 2.48
TSO 150313P00075000 P 03/13/15 75.0 1.97 2.59
TSO 150313P00075500 P 03/13/15 75.5 2.09 2.76
TSO 150313P00076000 P 03/13/15 76.0 2.22 2.86
TSO 150313P00076500 P 03/13/15 76.5 2.35 3.10
TSO 150313P00077000 P 03/13/15 77.0 2.47 3.25
TSO 150313P00077500 P 03/13/15 77.5 2.59 3.35
TSO 150313P00078000 P 03/13/15 78.0 2.72 3.50
TSO 150313P00078500 P 03/13/15 78.5 2.88 3.70
TSO 150313P00079000 P 03/13/15 79.0 3.05 3.90
TSO 150313P00079500 P 03/13/15 79.5 3.20 4.05
TSO 150313P00080000 P 03/13/15 80.0 3.35 4.30
TSO 150313P00080500 P 03/13/15 80.5 3.50 4.50
TSO 150313P00081000 P 03/13/15 81.0 3.75 4.75
TSO 150313P00081500 P 03/13/15 81.5 4.35 5.00
TSO 150313P00082000 P 03/13/15 82.0 4.60 5.25
TSO 150313P00082500 P 03/13/15 82.5 5.00 5.40
TSO 150313P00083000 P 03/13/15 83.0 5.25 5.75
TSO 150313P00083500 P 03/13/15 83.5 4.95 6.05
TSO 150313P00084000 P 03/13/15 84.0 5.35 6.30
TSO 150313P00084500 P 03/13/15 84.5 5.30 6.65
TSO 150313P00085000 P 03/13/15 85.0 5.60 6.90
TSO 150313P00085500 P 03/13/15 85.5 5.80 7.25
TSO 150313P00086000 P 03/13/15 86.0 6.05 7.60
TSO 150313P00086500 P 03/13/15 86.5 6.35 8.30
TSO 150313P00087000 P 03/13/15 87.0 6.65 8.85
TSO 150313P00087500 P 03/13/15 87.5 7.00 8.55
TSO 150313P00088000 P 03/13/15 88.0 7.45 8.90
TSO 150313P00088500 P 03/13/15 88.5 7.95 9.30
TSO 150313P00089000 P 03/13/15 89.0 7.95 9.65
TSO 150313P00089500 P 03/13/15 89.5 8.45 10.05
TSO 150313P00090000 P 03/13/15 90.0 8.75 10.40
TSO 150313P00091000 P 03/13/15 91.0 9.50 11.20
TSO 150313P00092000 P 03/13/15 92.0 10.50 12.20
TSO 150313P00093000 P 03/13/15 93.0 10.95 12.85
TSO 150313P00094000 P 03/13/15 94.0 12.40 13.75
TSO 150313P00095000 P 03/13/15 95.0 12.45 14.70
TSO 150320C00045000 C 03/20/15 45.0 36.40 38.10
TSO 150320C00050000 C 03/20/15 50.0 31.40 33.35
TSO 150320C00055000 C 03/20/15 55.0 26.10 28.40
TSO 150320C00060000 C 03/20/15 60.0 21.10 23.60
TSO 150320C00062500 C 03/20/15 62.5 18.70 21.25
TSO 150320C00065000 C 03/20/15 65.0 16.30 18.95
TSO 150320C00067500 C 03/20/15 67.5 14.00 16.60
TSO 150320C00070000 C 03/20/15 70.0 11.85 14.40
TSO 150320C00072500 C 03/20/15 72.5 10.70 12.30
TSO 150320C00075000 C 03/20/15 75.0 8.85 10.25
TSO 150320C00077500 C 03/20/15 77.5 7.35 7.60
TSO 150320C00080000 C 03/20/15 80.0 5.80 6.05
TSO 150320C00082500 C 03/20/15 82.5 4.50 4.70
TSO 150320C00085000 C 03/20/15 85.0 3.35 3.55
TSO 150320C00087500 C 03/20/15 87.5 2.42 2.72
TSO 150320C00090000 C 03/20/15 90.0 1.68 1.90
TSO 150320C00095000 C 03/20/15 95.0 0.82 0.98
TSO 150320C00100000 C 03/20/15 100.0 0.37 0.49
TSO 150320P00045000 P 03/20/15 45.0 0.10 0.16
TSO 150320P00050000 P 03/20/15 50.0 0.16 0.24
TSO 150320P00055000 P 03/20/15 55.0 0.29 0.38
TSO 150320P00060000 P 03/20/15 60.0 0.52 0.59
TSO 150320P00062500 P 03/20/15 62.5 0.68 0.77
TSO 150320P00065000 P 03/20/15 65.0 0.89 0.98
TSO 150320P00067500 P 03/20/15 67.5 1.17 1.28
TSO 150320P00070000 P 03/20/15 70.0 1.54 1.70
TSO 150320P00072500 P 03/20/15 72.5 2.03 2.20
TSO 150320P00075000 P 03/20/15 75.0 2.64 2.76
TSO 150320P00077500 P 03/20/15 77.5 3.40 3.65
TSO 150320P00080000 P 03/20/15 80.0 4.35 4.65
TSO 150320P00082500 P 03/20/15 82.5 5.50 5.70
TSO 150320P00085000 P 03/20/15 85.0 6.85 7.20
TSO 150320P00087500 P 03/20/15 87.5 8.45 8.80
TSO 150320P00090000 P 03/20/15 90.0 10.20 10.55
TSO 150320P00095000 P 03/20/15 95.0 13.05 15.55
TSO 150320P00100000 P 03/20/15 100.0 17.45 19.35
TSO 150515C00035000 C 05/15/15 35.0 45.10 47.85
TSO 150515C00040000 C 05/15/15 40.0 40.15 43.05
TSO 150515C00045000 C 05/15/15 45.0 36.15 38.60
TSO 150515C00050000 C 05/15/15 50.0 30.95 33.50
TSO 150515C00052500 C 05/15/15 52.5 28.60 31.25
TSO 150515C00055000 C 05/15/15 55.0 26.30 28.95
TSO 150515C00057500 C 05/15/15 57.5 24.00 26.55
TSO 150515C00060000 C 05/15/15 60.0 21.75 24.35
TSO 150515C00062500 C 05/15/15 62.5 19.60 22.15
TSO 150515C00065000 C 05/15/15 65.0 18.50 20.00
TSO 150515C00067500 C 05/15/15 67.5 15.45 17.95
TSO 150515C00070000 C 05/15/15 70.0 13.75 16.05
TSO 150515C00072500 C 05/15/15 72.5 12.85 14.10
TSO 150515C00075000 C 05/15/15 75.0 11.15 12.30
TSO 150515C00077500 C 05/15/15 77.5 9.55 10.65
TSO 150515C00080000 C 05/15/15 80.0 8.10 9.10
TSO 150515C00082500 C 05/15/15 82.5 6.80 7.05
TSO 150515C00085000 C 05/15/15 85.0 5.65 5.90
TSO 150515C00087500 C 05/15/15 87.5 4.65 4.85
TSO 150515C00090000 C 05/15/15 90.0 3.65 3.95
TSO 150515C00095000 C 05/15/15 95.0 2.03 2.58
TSO 150515C00100000 C 05/15/15 100.0 1.37 1.57
TSO 150515C00105000 C 05/15/15 105.0 0.80 0.97
TSO 150515C00110000 C 05/15/15 110.0 0.47 0.59
TSO 150515P00035000 P 05/15/15 35.0 0.08 0.20
TSO 150515P00040000 P 05/15/15 40.0 0.18 0.28
TSO 150515P00045000 P 05/15/15 45.0 0.33 0.45
TSO 150515P00050000 P 05/15/15 50.0 0.59 0.69
TSO 150515P00052500 P 05/15/15 52.5 0.73 0.85
TSO 150515P00055000 P 05/15/15 55.0 0.92 1.06
TSO 150515P00057500 P 05/15/15 57.5 1.17 1.30
TSO 150515P00060000 P 05/15/15 60.0 1.45 1.62
TSO 150515P00062500 P 05/15/15 62.5 1.79 1.95
TSO 150515P00065000 P 05/15/15 65.0 2.22 2.42
TSO 150515P00067500 P 05/15/15 67.5 2.71 2.89
TSO 150515P00070000 P 05/15/15 70.0 3.25 3.50
TSO 150515P00072500 P 05/15/15 72.5 3.95 4.65
TSO 150515P00075000 P 05/15/15 75.0 4.75 5.00
TSO 150515P00077500 P 05/15/15 77.5 5.65 5.85
TSO 150515P00080000 P 05/15/15 80.0 6.65 6.95
TSO 150515P00082500 P 05/15/15 82.5 7.85 8.05
TSO 150515P00085000 P 05/15/15 85.0 9.15 9.40
TSO 150515P00087500 P 05/15/15 87.5 10.60 10.90
TSO 150515P00090000 P 05/15/15 90.0 12.15 12.50
TSO 150515P00095000 P 05/15/15 95.0 14.75 16.15
TSO 150515P00100000 P 05/15/15 100.0 19.05 20.20
TSO 150515P00105000 P 05/15/15 105.0 23.00 24.85
TSO 150515P00110000 P 05/15/15 110.0 27.65 29.50
TSO 150821C00035000 C 08/21/15 35.0 45.75 48.30
TSO 150821C00040000 C 08/21/15 40.0 41.00 43.85
TSO 150821C00045000 C 08/21/15 45.0 36.00 39.10
TSO 150821C00050000 C 08/21/15 50.0 31.45 34.05
TSO 150821C00055000 C 08/21/15 55.0 27.00 29.65
TSO 150821C00060000 C 08/21/15 60.0 22.80 25.35
TSO 150821C00062500 C 08/21/15 62.5 20.70 23.20
TSO 150821C00065000 C 08/21/15 65.0 18.90 21.25
TSO 150821C00067500 C 08/21/15 67.5 16.95 19.45
TSO 150821C00070000 C 08/21/15 70.0 16.15 17.45
TSO 150821C00072500 C 08/21/15 72.5 14.55 15.80
TSO 150821C00075000 C 08/21/15 75.0 13.10 13.50
TSO 150821C00077500 C 08/21/15 77.5 11.60 11.90
TSO 150821C00080000 C 08/21/15 80.0 10.25 10.55
TSO 150821C00082500 C 08/21/15 82.5 9.00 9.30
TSO 150821C00085000 C 08/21/15 85.0 7.85 8.15
TSO 150821C00087500 C 08/21/15 87.5 6.85 7.10
TSO 150821C00090000 C 08/21/15 90.0 5.90 6.15
TSO 150821C00095000 C 08/21/15 95.0 4.25 4.55
TSO 150821C00100000 C 08/21/15 100.0 2.45 3.35
TSO 150821C00105000 C 08/21/15 105.0 1.69 2.44
TSO 150821C00110000 C 08/21/15 110.0 1.09 1.75
TSO 150821C00115000 C 08/21/15 115.0 1.01 1.20
TSO 150821C00120000 C 08/21/15 120.0 0.69 0.86
TSO 150821P00035000 P 08/21/15 35.0 0.31 0.43
TSO 150821P00040000 P 08/21/15 40.0 0.47 0.64
TSO 150821P00045000 P 08/21/15 45.0 0.78 0.90
TSO 150821P00050000 P 08/21/15 50.0 1.21 1.33
TSO 150821P00055000 P 08/21/15 55.0 1.81 1.96
TSO 150821P00060000 P 08/21/15 60.0 2.58 2.76
TSO 150821P00062500 P 08/21/15 62.5 3.10 3.60
TSO 150821P00065000 P 08/21/15 65.0 3.65 4.40
TSO 150821P00067500 P 08/21/15 67.5 4.30 5.15
TSO 150821P00070000 P 08/21/15 70.0 5.05 6.10
TSO 150821P00072500 P 08/21/15 72.5 5.85 6.90
TSO 150821P00075000 P 08/21/15 75.0 6.80 7.25
TSO 150821P00077500 P 08/21/15 77.5 7.85 8.10
TSO 150821P00080000 P 08/21/15 80.0 8.95 9.25
TSO 150821P00082500 P 08/21/15 82.5 10.15 10.45
TSO 150821P00085000 P 08/21/15 85.0 11.50 11.80
TSO 150821P00087500 P 08/21/15 87.5 13.00 13.30
TSO 150821P00090000 P 08/21/15 90.0 14.55 14.90
TSO 150821P00095000 P 08/21/15 95.0 17.65 18.30
TSO 150821P00100000 P 08/21/15 100.0 20.70 22.05
TSO 150821P00105000 P 08/21/15 105.0 24.60 26.15
TSO 150821P00110000 P 08/21/15 110.0 28.95 30.75
TSO 150821P00115000 P 08/21/15 115.0 33.35 36.05
TSO 150821P00120000 P 08/21/15 120.0 37.95 40.55
TSO 160115C00025000 C 01/15/16 25.0 55.60 57.75
TSO 160115C00028000 C 01/15/16 28.0 53.05 56.40
TSO 160115C00030000 C 01/15/16 30.0 51.00 53.20
TSO 160115C00033000 C 01/15/16 33.0 48.20 51.45
TSO 160115C00035000 C 01/15/16 35.0 46.25 48.70
TSO 160115C00038000 C 01/15/16 38.0 43.10 46.45
TSO 160115C00040000 C 01/15/16 40.0 40.85 44.60
TSO 160115C00043000 C 01/15/16 43.0 38.10 41.55
TSO 160115C00045000 C 01/15/16 45.0 36.25 39.45
TSO 160115C00047000 C 01/15/16 47.0 34.45 37.75
TSO 160115C00050000 C 01/15/16 50.0 31.80 34.65
TSO 160115C00052500 C 01/15/16 52.5 29.10 32.60
TSO 160115C00055000 C 01/15/16 55.0 27.45 30.40
TSO 160115C00057500 C 01/15/16 57.5 24.85 28.35
TSO 160115C00060000 C 01/15/16 60.0 23.40 26.55
TSO 160115C00062500 C 01/15/16 62.5 21.55 24.65
TSO 160115C00065000 C 01/15/16 65.0 19.70 22.65
TSO 160115C00067500 C 01/15/16 67.5 19.60 20.40
TSO 160115C00070000 C 01/15/16 70.0 16.50 18.70
TSO 160115C00072500 C 01/15/16 72.5 16.45 17.00
TSO 160115C00075000 C 01/15/16 75.0 15.00 15.75
TSO 160115C00077500 C 01/15/16 77.5 13.45 14.50
TSO 160115C00080000 C 01/15/16 80.0 12.35 13.05
TSO 160115C00082500 C 01/15/16 82.5 11.05 11.60
TSO 160115C00085000 C 01/15/16 85.0 9.85 10.55
TSO 160115C00087500 C 01/15/16 87.5 8.85 9.50
TSO 160115C00090000 C 01/15/16 90.0 7.90 8.35
TSO 160115C00095000 C 01/15/16 95.0 6.35 6.65
TSO 160115C00100000 C 01/15/16 100.0 3.60 5.30
TSO 160115C00105000 C 01/15/16 105.0 2.72 4.15
TSO 160115C00110000 C 01/15/16 110.0 2.00 3.15
TSO 160115C00115000 C 01/15/16 115.0 1.48 2.45
TSO 160115C00120000 C 01/15/16 120.0 0.99 1.91
TSO 160115P00025000 P 01/15/16 25.0 0.24 0.42
TSO 160115P00028000 P 01/15/16 28.0 0.34 0.50
TSO 160115P00030000 P 01/15/16 30.0 0.41 0.55
TSO 160115P00033000 P 01/15/16 33.0 0.52 0.66
TSO 160115P00035000 P 01/15/16 35.0 0.60 0.76
TSO 160115P00038000 P 01/15/16 38.0 0.78 0.94
TSO 160115P00040000 P 01/15/16 40.0 0.98 1.16
TSO 160115P00043000 P 01/15/16 43.0 1.26 1.44
TSO 160115P00045000 P 01/15/16 45.0 1.50 1.65
TSO 160115P00047000 P 01/15/16 47.0 1.70 1.90
TSO 160115P00050000 P 01/15/16 50.0 2.12 2.29
TSO 160115P00052500 P 01/15/16 52.5 2.52 2.75
TSO 160115P00055000 P 01/15/16 55.0 2.97 3.20
TSO 160115P00057500 P 01/15/16 57.5 3.45 3.75
TSO 160115P00060000 P 01/15/16 60.0 4.00 4.35
TSO 160115P00062500 P 01/15/16 62.5 4.65 5.00
TSO 160115P00065000 P 01/15/16 65.0 5.40 5.75
TSO 160115P00067500 P 01/15/16 67.5 6.15 8.05
TSO 160115P00070000 P 01/15/16 70.0 7.10 7.55
TSO 160115P00072500 P 01/15/16 72.5 7.95 9.95
TSO 160115P00075000 P 01/15/16 75.0 9.05 9.50
TSO 160115P00077500 P 01/15/16 77.5 10.15 11.80
TSO 160115P00080000 P 01/15/16 80.0 11.35 12.95
TSO 160115P00082500 P 01/15/16 82.5 12.70 14.90
TSO 160115P00085000 P 01/15/16 85.0 14.10 14.45
TSO 160115P00087500 P 01/15/16 87.5 15.55 16.10
TSO 160115P00090000 P 01/15/16 90.0 17.10 17.40
TSO 160115P00095000 P 01/15/16 95.0 19.75 20.65
TSO 160115P00100000 P 01/15/16 100.0 23.30 24.25
TSO 160115P00105000 P 01/15/16 105.0 27.15 28.10
TSO 160115P00110000 P 01/15/16 110.0 30.70 32.20
TSO 160115P00115000 P 01/15/16 115.0 34.85 36.75
TSO 160115P00120000 P 01/15/16 120.0 39.20 41.00
TSO 170120C00035000 C 01/20/17 35.0 46.00 49.10
TSO 170120C00040000 C 01/20/17 40.0 41.55 45.00
TSO 170120C00045000 C 01/20/17 45.0 37.30 40.65
TSO 170120C00050000 C 01/20/17 50.0 32.75 36.65
TSO 170120C00052500 C 01/20/17 52.5 31.05 34.75
TSO 170120C00055000 C 01/20/17 55.0 29.20 32.95
TSO 170120C00057500 C 01/20/17 57.5 27.40 31.15
TSO 170120C00060000 C 01/20/17 60.0 25.55 29.65
TSO 170120C00062500 C 01/20/17 62.5 24.00 27.75
TSO 170120C00065000 C 01/20/17 65.0 22.30 26.50
TSO 170120C00067500 C 01/20/17 67.5 20.70 24.90
TSO 170120C00070000 C 01/20/17 70.0 19.30 23.50
TSO 170120C00072500 C 01/20/17 72.5 17.70 22.15
TSO 170120C00075000 C 01/20/17 75.0 16.35 20.25
TSO 170120C00077500 C 01/20/17 77.5 15.20 19.00
TSO 170120C00080000 C 01/20/17 80.0 14.20 18.75
TSO 170120C00082500 C 01/20/17 82.5 13.10 17.65
TSO 170120C00085000 C 01/20/17 85.0 11.95 16.40
TSO 170120C00087500 C 01/20/17 87.5 11.20 14.40
TSO 170120C00090000 C 01/20/17 90.0 10.90 13.50
TSO 170120C00095000 C 01/20/17 95.0 8.95 12.15
TSO 170120C00100000 C 01/20/17 100.0 7.05 10.40
TSO 170120C00105000 C 01/20/17 105.0 5.05 9.15
TSO 170120C00110000 C 01/20/17 110.0 4.80 8.05
TSO 170120C00115000 C 01/20/17 115.0 3.10 7.15
TSO 170120C00120000 C 01/20/17 120.0 3.45 6.10
TSO 170120P00035000 P 01/20/17 35.0 1.05 3.00
TSO 170120P00040000 P 01/20/17 40.0 1.75 3.60
TSO 170120P00045000 P 01/20/17 45.0 2.71 4.70
TSO 170120P00050000 P 01/20/17 50.0 3.65 6.20
TSO 170120P00052500 P 01/20/17 52.5 4.25 6.85
TSO 170120P00055000 P 01/20/17 55.0 5.05 7.05
TSO 170120P00057500 P 01/20/17 57.5 5.85 7.85
TSO 170120P00060000 P 01/20/17 60.0 6.60 8.95
TSO 170120P00062500 P 01/20/17 62.5 6.85 10.55
TSO 170120P00065000 P 01/20/17 65.0 7.25 11.50
TSO 170120P00067500 P 01/20/17 67.5 8.25 12.45
TSO 170120P00070000 P 01/20/17 70.0 10.25 13.30
TSO 170120P00072500 P 01/20/17 72.5 11.25 14.45
TSO 170120P00075000 P 01/20/17 75.0 11.65 15.75
TSO 170120P00077500 P 01/20/17 77.5 12.85 16.95
TSO 170120P00080000 P 01/20/17 80.0 14.20 18.20
TSO 170120P00082500 P 01/20/17 82.5 16.45 19.75
TSO 170120P00085000 P 01/20/17 85.0 16.80 20.85
TSO 170120P00087500 P 01/20/17 87.5 18.60 22.20
TSO 170120P00090000 P 01/20/17 90.0 20.45 23.05
TSO 170120P00095000 P 01/20/17 95.0 23.00 27.00
TSO 170120P00100000 P 01/20/17 100.0 26.95 30.55
TSO 170120P00105000 P 01/20/17 105.0 30.25 34.00
TSO 170120P00110000 P 01/20/17 110.0 34.00 37.75
TSO 170120P00115000 P 01/20/17 115.0 38.00 41.20
TSO 170120P00120000 P 01/20/17 120.0 42.05 45.70

OPRA data is delayed 15 minutes.