Tesoro Corporation (TSO)
| As of Jun 19 2013 1:57PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| TSO 130622C00025000 |
C |
06/22/13 |
25.0 |
32.80 |
34.05 |
| TSO 130622C00026000 |
C |
06/22/13 |
26.0 |
31.80 |
33.00 |
| TSO 130622C00027000 |
C |
06/22/13 |
27.0 |
30.80 |
32.00 |
| TSO 130622C00028000 |
C |
06/22/13 |
28.0 |
29.80 |
31.00 |
| TSO 130622C00029000 |
C |
06/22/13 |
29.0 |
28.80 |
30.00 |
| TSO 130622C00030000 |
C |
06/22/13 |
30.0 |
27.80 |
29.00 |
| TSO 130622C00031000 |
C |
06/22/13 |
31.0 |
26.80 |
28.00 |
| TSO 130622C00032000 |
C |
06/22/13 |
32.0 |
25.80 |
27.00 |
| TSO 130622C00033000 |
C |
06/22/13 |
33.0 |
24.80 |
26.00 |
| TSO 130622C00034000 |
C |
06/22/13 |
34.0 |
23.80 |
25.00 |
| TSO 130622C00035000 |
C |
06/22/13 |
35.0 |
22.80 |
24.00 |
| TSO 130622C00036000 |
C |
06/22/13 |
36.0 |
21.80 |
23.00 |
| TSO 130622C00037000 |
C |
06/22/13 |
37.0 |
20.80 |
22.05 |
| TSO 130622C00038000 |
C |
06/22/13 |
38.0 |
19.80 |
21.00 |
| TSO 130622C00039000 |
C |
06/22/13 |
39.0 |
18.80 |
20.05 |
| TSO 130622C00040000 |
C |
06/22/13 |
40.0 |
17.80 |
19.05 |
| TSO 130622C00041000 |
C |
06/22/13 |
41.0 |
16.80 |
18.00 |
| TSO 130622C00042000 |
C |
06/22/13 |
42.0 |
15.80 |
17.00 |
| TSO 130622C00043000 |
C |
06/22/13 |
43.0 |
14.80 |
16.00 |
| TSO 130622C00044000 |
C |
06/22/13 |
44.0 |
14.35 |
14.85 |
| TSO 130622C00044500 |
C |
06/22/13 |
44.5 |
13.30 |
14.50 |
| TSO 130622C00045000 |
C |
06/22/13 |
45.0 |
13.25 |
13.85 |
| TSO 130622C00046000 |
C |
06/22/13 |
46.0 |
11.80 |
13.00 |
| TSO 130622C00047000 |
C |
06/22/13 |
47.0 |
11.25 |
11.65 |
| TSO 130622C00048000 |
C |
06/22/13 |
48.0 |
9.75 |
11.00 |
| TSO 130622C00049000 |
C |
06/22/13 |
49.0 |
9.35 |
9.65 |
| TSO 130622C00049500 |
C |
06/22/13 |
49.5 |
8.25 |
9.55 |
| TSO 130622C00050000 |
C |
06/22/13 |
50.0 |
8.45 |
8.60 |
| TSO 130622C00055000 |
C |
06/22/13 |
55.0 |
3.50 |
3.65 |
| TSO 130622C00055500 |
C |
06/22/13 |
55.5 |
3.05 |
3.20 |
| TSO 130622C00056500 |
C |
06/22/13 |
56.5 |
2.18 |
2.28 |
| TSO 130622C00057500 |
C |
06/22/13 |
57.5 |
1.44 |
1.50 |
| TSO 130622C00058500 |
C |
06/22/13 |
58.5 |
0.85 |
0.88 |
| TSO 130622C00059500 |
C |
06/22/13 |
59.5 |
0.43 |
0.46 |
| TSO 130622C00060000 |
C |
06/22/13 |
60.0 |
0.29 |
0.32 |
| TSO 130622C00060500 |
C |
06/22/13 |
60.5 |
0.19 |
0.23 |
| TSO 130622C00061500 |
C |
06/22/13 |
61.5 |
0.07 |
0.11 |
| TSO 130622C00062500 |
C |
06/22/13 |
62.5 |
0.03 |
0.06 |
| TSO 130622C00065000 |
C |
06/22/13 |
65.0 |
0.02 |
0.03 |
| TSO 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.02 |
| TSO 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.02 |
| TSO 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.04 |
| TSO 130622C00085000 |
C |
06/22/13 |
85.0 |
0.00 |
0.04 |
| TSO 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.04 |
| TSO 130622P00026000 |
P |
06/22/13 |
26.0 |
0.00 |
0.04 |
| TSO 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.04 |
| TSO 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.04 |
| TSO 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.04 |
| TSO 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.04 |
| TSO 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.04 |
| TSO 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.04 |
| TSO 130622P00033000 |
P |
06/22/13 |
33.0 |
0.00 |
0.04 |
| TSO 130622P00034000 |
P |
06/22/13 |
34.0 |
0.00 |
0.04 |
| TSO 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.04 |
| TSO 130622P00036000 |
P |
06/22/13 |
36.0 |
0.00 |
0.04 |
| TSO 130622P00037000 |
P |
06/22/13 |
37.0 |
0.00 |
0.02 |
| TSO 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.03 |
| TSO 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.04 |
| TSO 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.03 |
| TSO 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.03 |
| TSO 130622P00042000 |
P |
06/22/13 |
42.0 |
0.00 |
0.02 |
| TSO 130622P00043000 |
P |
06/22/13 |
43.0 |
0.00 |
0.02 |
| TSO 130622P00044000 |
P |
06/22/13 |
44.0 |
0.00 |
0.02 |
| TSO 130622P00044500 |
P |
06/22/13 |
44.5 |
0.00 |
0.03 |
| TSO 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.02 |
| TSO 130622P00046000 |
P |
06/22/13 |
46.0 |
0.00 |
0.02 |
| TSO 130622P00047000 |
P |
06/22/13 |
47.0 |
0.00 |
0.02 |
| TSO 130622P00048000 |
P |
06/22/13 |
48.0 |
0.01 |
0.02 |
| TSO 130622P00049000 |
P |
06/22/13 |
49.0 |
0.00 |
0.02 |
| TSO 130622P00049500 |
P |
06/22/13 |
49.5 |
0.00 |
0.02 |
| TSO 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.03 |
| TSO 130622P00055000 |
P |
06/22/13 |
55.0 |
0.05 |
0.07 |
| TSO 130622P00055500 |
P |
06/22/13 |
55.5 |
0.08 |
0.11 |
| TSO 130622P00056500 |
P |
06/22/13 |
56.5 |
0.20 |
0.23 |
| TSO 130622P00057500 |
P |
06/22/13 |
57.5 |
0.44 |
0.46 |
| TSO 130622P00058500 |
P |
06/22/13 |
58.5 |
0.82 |
0.86 |
| TSO 130622P00059500 |
P |
06/22/13 |
59.5 |
1.38 |
1.45 |
| TSO 130622P00060000 |
P |
06/22/13 |
60.0 |
1.73 |
1.80 |
| TSO 130622P00060500 |
P |
06/22/13 |
60.5 |
2.12 |
2.22 |
| TSO 130622P00061500 |
P |
06/22/13 |
61.5 |
2.74 |
3.20 |
| TSO 130622P00062500 |
P |
06/22/13 |
62.5 |
3.90 |
4.25 |
| TSO 130622P00065000 |
P |
06/22/13 |
65.0 |
6.40 |
6.55 |
| TSO 130622P00070000 |
P |
06/22/13 |
70.0 |
11.35 |
11.55 |
| TSO 130622P00075000 |
P |
06/22/13 |
75.0 |
16.00 |
16.55 |
| TSO 130622P00080000 |
P |
06/22/13 |
80.0 |
21.00 |
21.55 |
| TSO 130622P00085000 |
P |
06/22/13 |
85.0 |
26.00 |
26.55 |
| TSO 130720C00040000 |
C |
07/20/13 |
40.0 |
17.40 |
19.00 |
| TSO 130720C00045000 |
C |
07/20/13 |
45.0 |
12.35 |
14.05 |
| TSO 130720C00050000 |
C |
07/20/13 |
50.0 |
8.80 |
8.90 |
| TSO 130720C00055000 |
C |
07/20/13 |
55.0 |
4.65 |
4.75 |
| TSO 130720C00060000 |
C |
07/20/13 |
60.0 |
1.88 |
1.93 |
| TSO 130720C00065000 |
C |
07/20/13 |
65.0 |
0.57 |
0.60 |
| TSO 130720C00070000 |
C |
07/20/13 |
70.0 |
0.17 |
0.18 |
| TSO 130720C00075000 |
C |
07/20/13 |
75.0 |
0.02 |
0.11 |
| TSO 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.05 |
| TSO 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.05 |
| TSO 130720C00090000 |
C |
07/20/13 |
90.0 |
0.00 |
0.05 |
| TSO 130720C00095000 |
C |
07/20/13 |
95.0 |
0.00 |
0.04 |
| TSO 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.06 |
| TSO 130720P00045000 |
P |
07/20/13 |
45.0 |
0.05 |
0.12 |
| TSO 130720P00050000 |
P |
07/20/13 |
50.0 |
0.28 |
0.32 |
| TSO 130720P00055000 |
P |
07/20/13 |
55.0 |
1.16 |
1.20 |
| TSO 130720P00060000 |
P |
07/20/13 |
60.0 |
3.30 |
3.40 |
| TSO 130720P00065000 |
P |
07/20/13 |
65.0 |
6.95 |
7.10 |
| TSO 130720P00070000 |
P |
07/20/13 |
70.0 |
11.20 |
12.30 |
| TSO 130720P00075000 |
P |
07/20/13 |
75.0 |
16.00 |
17.55 |
| TSO 130720P00080000 |
P |
07/20/13 |
80.0 |
21.05 |
22.40 |
| TSO 130720P00085000 |
P |
07/20/13 |
85.0 |
26.00 |
27.30 |
| TSO 130720P00090000 |
P |
07/20/13 |
90.0 |
31.00 |
32.25 |
| TSO 130720P00095000 |
P |
07/20/13 |
95.0 |
36.00 |
37.20 |
| TSO 130817C00022000 |
C |
08/17/13 |
22.0 |
35.45 |
37.10 |
| TSO 130817C00023000 |
C |
08/17/13 |
23.0 |
34.45 |
36.10 |
| TSO 130817C00024000 |
C |
08/17/13 |
24.0 |
33.45 |
35.10 |
| TSO 130817C00025000 |
C |
08/17/13 |
25.0 |
32.45 |
34.10 |
| TSO 130817C00026000 |
C |
08/17/13 |
26.0 |
31.45 |
33.10 |
| TSO 130817C00027000 |
C |
08/17/13 |
27.0 |
30.40 |
32.10 |
| TSO 130817C00028000 |
C |
08/17/13 |
28.0 |
29.40 |
31.10 |
| TSO 130817C00029000 |
C |
08/17/13 |
29.0 |
28.40 |
30.05 |
| TSO 130817C00030000 |
C |
08/17/13 |
30.0 |
27.40 |
29.05 |
| TSO 130817C00031000 |
C |
08/17/13 |
31.0 |
26.35 |
28.10 |
| TSO 130817C00032000 |
C |
08/17/13 |
32.0 |
25.35 |
27.00 |
| TSO 130817C00033000 |
C |
08/17/13 |
33.0 |
24.35 |
26.05 |
| TSO 130817C00034000 |
C |
08/17/13 |
34.0 |
23.35 |
25.00 |
| TSO 130817C00035000 |
C |
08/17/13 |
35.0 |
22.30 |
23.95 |
| TSO 130817C00036000 |
C |
08/17/13 |
36.0 |
21.30 |
23.05 |
| TSO 130817C00037000 |
C |
08/17/13 |
37.0 |
20.30 |
22.05 |
| TSO 130817C00038000 |
C |
08/17/13 |
38.0 |
19.30 |
21.10 |
| TSO 130817C00039000 |
C |
08/17/13 |
39.0 |
18.25 |
20.20 |
| TSO 130817C00040000 |
C |
08/17/13 |
40.0 |
17.30 |
19.15 |
| TSO 130817C00041000 |
C |
08/17/13 |
41.0 |
16.25 |
18.20 |
| TSO 130817C00042000 |
C |
08/17/13 |
42.0 |
15.25 |
17.15 |
| TSO 130817C00043000 |
C |
08/17/13 |
43.0 |
14.30 |
16.00 |
| TSO 130817C00044000 |
C |
08/17/13 |
44.0 |
14.80 |
14.95 |
| TSO 130817C00045000 |
C |
08/17/13 |
45.0 |
13.85 |
14.00 |
| TSO 130817C00046000 |
C |
08/17/13 |
46.0 |
12.90 |
13.15 |
| TSO 130817C00047000 |
C |
08/17/13 |
47.0 |
12.05 |
12.20 |
| TSO 130817C00048000 |
C |
08/17/13 |
48.0 |
11.10 |
11.40 |
| TSO 130817C00049000 |
C |
08/17/13 |
49.0 |
10.15 |
10.50 |
| TSO 130817C00050000 |
C |
08/17/13 |
50.0 |
9.45 |
9.60 |
| TSO 130817C00055000 |
C |
08/17/13 |
55.0 |
5.85 |
5.95 |
| TSO 130817C00060000 |
C |
08/17/13 |
60.0 |
3.20 |
3.30 |
| TSO 130817C00065000 |
C |
08/17/13 |
65.0 |
1.58 |
1.63 |
| TSO 130817C00070000 |
C |
08/17/13 |
70.0 |
0.69 |
0.73 |
| TSO 130817C00075000 |
C |
08/17/13 |
75.0 |
0.28 |
0.31 |
| TSO 130817C00080000 |
C |
08/17/13 |
80.0 |
0.07 |
0.14 |
| TSO 130817C00085000 |
C |
08/17/13 |
85.0 |
0.03 |
0.06 |
| TSO 130817C00090000 |
C |
08/17/13 |
90.0 |
0.00 |
0.06 |
| TSO 130817C00095000 |
C |
08/17/13 |
95.0 |
0.00 |
0.05 |
| TSO 130817P00022000 |
P |
08/17/13 |
22.0 |
0.00 |
0.04 |
| TSO 130817P00023000 |
P |
08/17/13 |
23.0 |
0.00 |
0.04 |
| TSO 130817P00024000 |
P |
08/17/13 |
24.0 |
0.00 |
0.04 |
| TSO 130817P00025000 |
P |
08/17/13 |
25.0 |
0.00 |
0.04 |
| TSO 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.05 |
| TSO 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.05 |
| TSO 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.05 |
| TSO 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.05 |
| TSO 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.05 |
| TSO 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.06 |
| TSO 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.06 |
| TSO 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.06 |
| TSO 130817P00034000 |
P |
08/17/13 |
34.0 |
0.01 |
0.06 |
| TSO 130817P00035000 |
P |
08/17/13 |
35.0 |
0.05 |
0.06 |
| TSO 130817P00036000 |
P |
08/17/13 |
36.0 |
0.03 |
0.08 |
| TSO 130817P00037000 |
P |
08/17/13 |
37.0 |
0.06 |
0.09 |
| TSO 130817P00038000 |
P |
08/17/13 |
38.0 |
0.05 |
0.11 |
| TSO 130817P00039000 |
P |
08/17/13 |
39.0 |
0.07 |
0.13 |
| TSO 130817P00040000 |
P |
08/17/13 |
40.0 |
0.11 |
0.16 |
| TSO 130817P00041000 |
P |
08/17/13 |
41.0 |
0.14 |
0.19 |
| TSO 130817P00042000 |
P |
08/17/13 |
42.0 |
0.17 |
0.24 |
| TSO 130817P00043000 |
P |
08/17/13 |
43.0 |
0.23 |
0.27 |
| TSO 130817P00044000 |
P |
08/17/13 |
44.0 |
0.28 |
0.35 |
| TSO 130817P00045000 |
P |
08/17/13 |
45.0 |
0.34 |
0.41 |
| TSO 130817P00046000 |
P |
08/17/13 |
46.0 |
0.43 |
0.48 |
| TSO 130817P00047000 |
P |
08/17/13 |
47.0 |
0.54 |
0.57 |
| TSO 130817P00048000 |
P |
08/17/13 |
48.0 |
0.66 |
0.69 |
| TSO 130817P00049000 |
P |
08/17/13 |
49.0 |
0.80 |
0.83 |
| TSO 130817P00050000 |
P |
08/17/13 |
50.0 |
0.96 |
1.00 |
| TSO 130817P00055000 |
P |
08/17/13 |
55.0 |
2.32 |
2.36 |
| TSO 130817P00060000 |
P |
08/17/13 |
60.0 |
4.65 |
4.75 |
| TSO 130817P00065000 |
P |
08/17/13 |
65.0 |
8.00 |
8.10 |
| TSO 130817P00070000 |
P |
08/17/13 |
70.0 |
11.70 |
13.60 |
| TSO 130817P00075000 |
P |
08/17/13 |
75.0 |
16.25 |
18.15 |
| TSO 130817P00080000 |
P |
08/17/13 |
80.0 |
21.05 |
22.80 |
| TSO 130817P00085000 |
P |
08/17/13 |
85.0 |
26.05 |
27.55 |
| TSO 130817P00090000 |
P |
08/17/13 |
90.0 |
31.05 |
32.35 |
| TSO 130817P00095000 |
P |
08/17/13 |
95.0 |
36.00 |
37.30 |
| TSO 131116C00025000 |
C |
11/16/13 |
25.0 |
32.40 |
34.10 |
| TSO 131116C00026000 |
C |
11/16/13 |
26.0 |
31.45 |
33.05 |
| TSO 131116C00027000 |
C |
11/16/13 |
27.0 |
30.40 |
32.10 |
| TSO 131116C00028000 |
C |
11/16/13 |
28.0 |
29.35 |
31.05 |
| TSO 131116C00029000 |
C |
11/16/13 |
29.0 |
28.35 |
30.10 |
| TSO 131116C00030000 |
C |
11/16/13 |
30.0 |
27.30 |
29.15 |
| TSO 131116C00031000 |
C |
11/16/13 |
31.0 |
26.30 |
28.20 |
| TSO 131116C00032000 |
C |
11/16/13 |
32.0 |
25.30 |
27.20 |
| TSO 131116C00033000 |
C |
11/16/13 |
33.0 |
24.30 |
26.25 |
| TSO 131116C00034000 |
C |
11/16/13 |
34.0 |
23.30 |
25.30 |
| TSO 131116C00035000 |
C |
11/16/13 |
35.0 |
22.25 |
24.60 |
| TSO 131116C00036000 |
C |
11/16/13 |
36.0 |
21.15 |
23.65 |
| TSO 131116C00037000 |
C |
11/16/13 |
37.0 |
20.45 |
22.50 |
| TSO 131116C00038000 |
C |
11/16/13 |
38.0 |
19.40 |
21.60 |
| TSO 131116C00039000 |
C |
11/16/13 |
39.0 |
18.45 |
20.60 |
| TSO 131116C00040000 |
C |
11/16/13 |
40.0 |
17.60 |
19.60 |
| TSO 131116C00041000 |
C |
11/16/13 |
41.0 |
16.75 |
18.80 |
| TSO 131116C00042000 |
C |
11/16/13 |
42.0 |
16.00 |
17.95 |
| TSO 131116C00043000 |
C |
11/16/13 |
43.0 |
15.05 |
17.40 |
| TSO 131116C00044000 |
C |
11/16/13 |
44.0 |
14.25 |
16.20 |
| TSO 131116C00045000 |
C |
11/16/13 |
45.0 |
13.90 |
15.30 |
| TSO 131116C00046000 |
C |
11/16/13 |
46.0 |
12.75 |
14.65 |
| TSO 131116C00047000 |
C |
11/16/13 |
47.0 |
12.35 |
13.85 |
| TSO 131116C00048000 |
C |
11/16/13 |
48.0 |
11.55 |
13.00 |
| TSO 131116C00049000 |
C |
11/16/13 |
49.0 |
10.55 |
11.95 |
| TSO 131116C00050000 |
C |
11/16/13 |
50.0 |
11.10 |
11.25 |
| TSO 131116C00055000 |
C |
11/16/13 |
55.0 |
7.95 |
8.10 |
| TSO 131116C00060000 |
C |
11/16/13 |
60.0 |
5.50 |
5.60 |
| TSO 131116C00065000 |
C |
11/16/13 |
65.0 |
3.65 |
3.75 |
| TSO 131116C00070000 |
C |
11/16/13 |
70.0 |
2.37 |
2.44 |
| TSO 131116C00075000 |
C |
11/16/13 |
75.0 |
1.48 |
1.55 |
| TSO 131116C00080000 |
C |
11/16/13 |
80.0 |
0.90 |
0.97 |
| TSO 131116C00085000 |
C |
11/16/13 |
85.0 |
0.54 |
0.62 |
| TSO 131116C00090000 |
C |
11/16/13 |
90.0 |
0.31 |
0.37 |
| TSO 131116C00095000 |
C |
11/16/13 |
95.0 |
0.19 |
0.23 |
| TSO 131116P00025000 |
P |
11/16/13 |
25.0 |
0.05 |
0.11 |
| TSO 131116P00026000 |
P |
11/16/13 |
26.0 |
0.07 |
0.12 |
| TSO 131116P00027000 |
P |
11/16/13 |
27.0 |
0.06 |
0.14 |
| TSO 131116P00028000 |
P |
11/16/13 |
28.0 |
0.11 |
0.14 |
| TSO 131116P00029000 |
P |
11/16/13 |
29.0 |
0.12 |
0.16 |
| TSO 131116P00030000 |
P |
11/16/13 |
30.0 |
0.14 |
0.18 |
| TSO 131116P00031000 |
P |
11/16/13 |
31.0 |
0.14 |
0.22 |
| TSO 131116P00032000 |
P |
11/16/13 |
32.0 |
0.19 |
0.26 |
| TSO 131116P00033000 |
P |
11/16/13 |
33.0 |
0.24 |
0.29 |
| TSO 131116P00034000 |
P |
11/16/13 |
34.0 |
0.28 |
0.34 |
| TSO 131116P00035000 |
P |
11/16/13 |
35.0 |
0.33 |
0.38 |
| TSO 131116P00036000 |
P |
11/16/13 |
36.0 |
0.39 |
0.44 |
| TSO 131116P00037000 |
P |
11/16/13 |
37.0 |
0.45 |
0.53 |
| TSO 131116P00038000 |
P |
11/16/13 |
38.0 |
0.53 |
0.61 |
| TSO 131116P00039000 |
P |
11/16/13 |
39.0 |
0.62 |
0.71 |
| TSO 131116P00040000 |
P |
11/16/13 |
40.0 |
0.73 |
0.79 |
| TSO 131116P00041000 |
P |
11/16/13 |
41.0 |
0.84 |
0.91 |
| TSO 131116P00042000 |
P |
11/16/13 |
42.0 |
0.98 |
1.04 |
| TSO 131116P00043000 |
P |
11/16/13 |
43.0 |
1.13 |
1.19 |
| TSO 131116P00044000 |
P |
11/16/13 |
44.0 |
1.29 |
1.35 |
| TSO 131116P00045000 |
P |
11/16/13 |
45.0 |
1.48 |
1.53 |
| TSO 131116P00046000 |
P |
11/16/13 |
46.0 |
1.68 |
1.73 |
| TSO 131116P00047000 |
P |
11/16/13 |
47.0 |
1.91 |
1.97 |
| TSO 131116P00048000 |
P |
11/16/13 |
48.0 |
2.16 |
2.23 |
| TSO 131116P00049000 |
P |
11/16/13 |
49.0 |
2.44 |
2.51 |
| TSO 131116P00050000 |
P |
11/16/13 |
50.0 |
2.74 |
2.78 |
| TSO 131116P00055000 |
P |
11/16/13 |
55.0 |
4.55 |
4.65 |
| TSO 131116P00060000 |
P |
11/16/13 |
60.0 |
7.05 |
7.20 |
| TSO 131116P00065000 |
P |
11/16/13 |
65.0 |
10.20 |
10.35 |
| TSO 131116P00070000 |
P |
11/16/13 |
70.0 |
13.90 |
14.10 |
| TSO 131116P00075000 |
P |
11/16/13 |
75.0 |
17.90 |
19.50 |
| TSO 131116P00080000 |
P |
11/16/13 |
80.0 |
21.85 |
24.05 |
| TSO 131116P00085000 |
P |
11/16/13 |
85.0 |
26.65 |
27.60 |
| TSO 131116P00090000 |
P |
11/16/13 |
90.0 |
31.30 |
33.70 |
| TSO 131116P00095000 |
P |
11/16/13 |
95.0 |
36.15 |
38.30 |
| TSO 140118C00013000 |
C |
01/18/14 |
13.0 |
45.25 |
45.95 |
| TSO 140118C00015000 |
C |
01/18/14 |
15.0 |
43.25 |
44.00 |
| TSO 140118C00018000 |
C |
01/18/14 |
18.0 |
40.20 |
40.95 |
| TSO 140118C00020000 |
C |
01/18/14 |
20.0 |
38.40 |
38.70 |
| TSO 140118C00022000 |
C |
01/18/14 |
22.0 |
36.30 |
37.00 |
| TSO 140118C00025000 |
C |
01/18/14 |
25.0 |
33.35 |
34.05 |
| TSO 140118C00026000 |
C |
01/18/14 |
26.0 |
32.35 |
33.00 |
| TSO 140118C00027000 |
C |
01/18/14 |
27.0 |
31.30 |
32.10 |
| TSO 140118C00028000 |
C |
01/18/14 |
28.0 |
30.35 |
31.10 |
| TSO 140118C00029000 |
C |
01/18/14 |
29.0 |
29.40 |
30.10 |
| TSO 140118C00030000 |
C |
01/18/14 |
30.0 |
28.40 |
29.15 |
| TSO 140118C00031000 |
C |
01/18/14 |
31.0 |
27.45 |
28.20 |
| TSO 140118C00032000 |
C |
01/18/14 |
32.0 |
26.50 |
27.35 |
| TSO 140118C00033000 |
C |
01/18/14 |
33.0 |
25.55 |
26.35 |
| TSO 140118C00034000 |
C |
01/18/14 |
34.0 |
24.70 |
25.45 |
| TSO 140118C00035000 |
C |
01/18/14 |
35.0 |
23.95 |
24.15 |
| TSO 140118C00036000 |
C |
01/18/14 |
36.0 |
22.80 |
23.55 |
| TSO 140118C00037000 |
C |
01/18/14 |
37.0 |
22.15 |
22.65 |
| TSO 140118C00038000 |
C |
01/18/14 |
38.0 |
21.30 |
21.65 |
| TSO 140118C00039000 |
C |
01/18/14 |
39.0 |
20.40 |
20.60 |
| TSO 140118C00040000 |
C |
01/18/14 |
40.0 |
19.60 |
19.80 |
| TSO 140118C00041000 |
C |
01/18/14 |
41.0 |
18.80 |
18.95 |
| TSO 140118C00042000 |
C |
01/18/14 |
42.0 |
17.90 |
18.10 |
| TSO 140118C00043000 |
C |
01/18/14 |
43.0 |
17.15 |
17.30 |
| TSO 140118C00044000 |
C |
01/18/14 |
44.0 |
16.30 |
16.50 |
| TSO 140118C00045000 |
C |
01/18/14 |
45.0 |
15.55 |
15.75 |
| TSO 140118C00046000 |
C |
01/18/14 |
46.0 |
14.80 |
15.00 |
| TSO 140118C00047000 |
C |
01/18/14 |
47.0 |
14.05 |
14.25 |
| TSO 140118C00048000 |
C |
01/18/14 |
48.0 |
13.35 |
13.55 |
| TSO 140118C00049000 |
C |
01/18/14 |
49.0 |
12.70 |
12.85 |
| TSO 140118C00050000 |
C |
01/18/14 |
50.0 |
12.05 |
12.25 |
| TSO 140118C00055000 |
C |
01/18/14 |
55.0 |
9.05 |
9.25 |
| TSO 140118C00060000 |
C |
01/18/14 |
60.0 |
6.65 |
6.75 |
| TSO 140118C00065000 |
C |
01/18/14 |
65.0 |
4.75 |
4.90 |
| TSO 140118C00070000 |
C |
01/18/14 |
70.0 |
3.35 |
3.50 |
| TSO 140118C00075000 |
C |
01/18/14 |
75.0 |
2.34 |
2.40 |
| TSO 140118C00080000 |
C |
01/18/14 |
80.0 |
1.58 |
1.67 |
| TSO 140118C00085000 |
C |
01/18/14 |
85.0 |
1.09 |
1.14 |
| TSO 140118C00090000 |
C |
01/18/14 |
90.0 |
0.72 |
0.79 |
| TSO 140118C00095000 |
C |
01/18/14 |
95.0 |
0.49 |
0.55 |
| TSO 140118P00013000 |
P |
01/18/14 |
13.0 |
0.00 |
0.05 |
| TSO 140118P00015000 |
P |
01/18/14 |
15.0 |
0.02 |
0.05 |
| TSO 140118P00018000 |
P |
01/18/14 |
18.0 |
0.04 |
0.07 |
| TSO 140118P00020000 |
P |
01/18/14 |
20.0 |
0.07 |
0.11 |
| TSO 140118P00022000 |
P |
01/18/14 |
22.0 |
0.09 |
0.14 |
| TSO 140118P00025000 |
P |
01/18/14 |
25.0 |
0.16 |
0.21 |
| TSO 140118P00026000 |
P |
01/18/14 |
26.0 |
0.18 |
0.23 |
| TSO 140118P00027000 |
P |
01/18/14 |
27.0 |
0.21 |
0.25 |
| TSO 140118P00028000 |
P |
01/18/14 |
28.0 |
0.26 |
0.30 |
| TSO 140118P00029000 |
P |
01/18/14 |
29.0 |
0.29 |
0.34 |
| TSO 140118P00030000 |
P |
01/18/14 |
30.0 |
0.37 |
0.40 |
| TSO 140118P00031000 |
P |
01/18/14 |
31.0 |
0.40 |
0.45 |
| TSO 140118P00032000 |
P |
01/18/14 |
32.0 |
0.46 |
0.51 |
| TSO 140118P00033000 |
P |
01/18/14 |
33.0 |
0.53 |
0.58 |
| TSO 140118P00034000 |
P |
01/18/14 |
34.0 |
0.61 |
0.66 |
| TSO 140118P00035000 |
P |
01/18/14 |
35.0 |
0.69 |
0.74 |
| TSO 140118P00036000 |
P |
01/18/14 |
36.0 |
0.79 |
0.85 |
| TSO 140118P00037000 |
P |
01/18/14 |
37.0 |
0.89 |
0.96 |
| TSO 140118P00038000 |
P |
01/18/14 |
38.0 |
1.02 |
1.08 |
| TSO 140118P00039000 |
P |
01/18/14 |
39.0 |
1.15 |
1.21 |
| TSO 140118P00040000 |
P |
01/18/14 |
40.0 |
1.30 |
1.37 |
| TSO 140118P00041000 |
P |
01/18/14 |
41.0 |
1.46 |
1.53 |
| TSO 140118P00042000 |
P |
01/18/14 |
42.0 |
1.65 |
1.71 |
| TSO 140118P00043000 |
P |
01/18/14 |
43.0 |
1.84 |
1.91 |
| TSO 140118P00044000 |
P |
01/18/14 |
44.0 |
2.06 |
2.13 |
| TSO 140118P00045000 |
P |
01/18/14 |
45.0 |
2.29 |
2.36 |
| TSO 140118P00046000 |
P |
01/18/14 |
46.0 |
2.54 |
2.61 |
| TSO 140118P00047000 |
P |
01/18/14 |
47.0 |
2.81 |
2.89 |
| TSO 140118P00048000 |
P |
01/18/14 |
48.0 |
3.10 |
3.20 |
| TSO 140118P00049000 |
P |
01/18/14 |
49.0 |
3.40 |
3.50 |
| TSO 140118P00050000 |
P |
01/18/14 |
50.0 |
3.75 |
3.85 |
| TSO 140118P00055000 |
P |
01/18/14 |
55.0 |
5.75 |
5.85 |
| TSO 140118P00060000 |
P |
01/18/14 |
60.0 |
8.35 |
8.45 |
| TSO 140118P00065000 |
P |
01/18/14 |
65.0 |
11.45 |
11.55 |
| TSO 140118P00070000 |
P |
01/18/14 |
70.0 |
15.05 |
15.15 |
| TSO 140118P00075000 |
P |
01/18/14 |
75.0 |
18.95 |
19.15 |
| TSO 140118P00080000 |
P |
01/18/14 |
80.0 |
23.10 |
23.35 |
| TSO 140118P00085000 |
P |
01/18/14 |
85.0 |
27.55 |
27.85 |
| TSO 140118P00090000 |
P |
01/18/14 |
90.0 |
32.25 |
32.60 |
| TSO 140118P00095000 |
P |
01/18/14 |
95.0 |
36.75 |
37.45 |
| TSO 150117C00020000 |
C |
01/17/15 |
20.0 |
38.25 |
39.25 |
| TSO 150117C00023000 |
C |
01/17/15 |
23.0 |
35.40 |
36.35 |
| TSO 150117C00025000 |
C |
01/17/15 |
25.0 |
33.65 |
34.55 |
| TSO 150117C00028000 |
C |
01/17/15 |
28.0 |
31.00 |
31.90 |
| TSO 150117C00030000 |
C |
01/17/15 |
30.0 |
29.30 |
30.15 |
| TSO 150117C00033000 |
C |
01/17/15 |
33.0 |
27.10 |
27.50 |
| TSO 150117C00035000 |
C |
01/17/15 |
35.0 |
25.45 |
25.90 |
| TSO 150117C00037000 |
C |
01/17/15 |
37.0 |
23.85 |
24.35 |
| TSO 150117C00040000 |
C |
01/17/15 |
40.0 |
21.65 |
22.25 |
| TSO 150117C00042000 |
C |
01/17/15 |
42.0 |
20.35 |
20.95 |
| TSO 150117C00045000 |
C |
01/17/15 |
45.0 |
18.50 |
19.15 |
| TSO 150117C00047000 |
C |
01/17/15 |
47.0 |
17.40 |
17.60 |
| TSO 150117C00050000 |
C |
01/17/15 |
50.0 |
15.65 |
15.90 |
| TSO 150117C00055000 |
C |
01/17/15 |
55.0 |
13.10 |
13.30 |
| TSO 150117C00060000 |
C |
01/17/15 |
60.0 |
10.85 |
11.10 |
| TSO 150117C00065000 |
C |
01/17/15 |
65.0 |
8.95 |
9.20 |
| TSO 150117C00070000 |
C |
01/17/15 |
70.0 |
7.35 |
7.55 |
| TSO 150117C00075000 |
C |
01/17/15 |
75.0 |
6.05 |
6.25 |
| TSO 150117C00080000 |
C |
01/17/15 |
80.0 |
4.95 |
5.10 |
| TSO 150117C00085000 |
C |
01/17/15 |
85.0 |
4.05 |
4.15 |
| TSO 150117C00090000 |
C |
01/17/15 |
90.0 |
3.35 |
3.40 |
| TSO 150117C00095000 |
C |
01/17/15 |
95.0 |
2.75 |
2.77 |
| TSO 150117P00020000 |
P |
01/17/15 |
20.0 |
0.57 |
0.66 |
| TSO 150117P00023000 |
P |
01/17/15 |
23.0 |
0.83 |
0.95 |
| TSO 150117P00025000 |
P |
01/17/15 |
25.0 |
1.07 |
1.19 |
| TSO 150117P00028000 |
P |
01/17/15 |
28.0 |
1.47 |
1.62 |
| TSO 150117P00030000 |
P |
01/17/15 |
30.0 |
1.81 |
1.95 |
| TSO 150117P00033000 |
P |
01/17/15 |
33.0 |
2.40 |
2.52 |
| TSO 150117P00035000 |
P |
01/17/15 |
35.0 |
2.86 |
2.97 |
| TSO 150117P00037000 |
P |
01/17/15 |
37.0 |
3.35 |
3.50 |
| TSO 150117P00040000 |
P |
01/17/15 |
40.0 |
4.20 |
4.35 |
| TSO 150117P00042000 |
P |
01/17/15 |
42.0 |
4.85 |
5.00 |
| TSO 150117P00045000 |
P |
01/17/15 |
45.0 |
5.90 |
6.10 |
| TSO 150117P00047000 |
P |
01/17/15 |
47.0 |
6.70 |
6.85 |
| TSO 150117P00050000 |
P |
01/17/15 |
50.0 |
7.95 |
8.15 |
| TSO 150117P00055000 |
P |
01/17/15 |
55.0 |
10.35 |
10.55 |
| TSO 150117P00060000 |
P |
01/17/15 |
60.0 |
13.10 |
13.35 |
| TSO 150117P00065000 |
P |
01/17/15 |
65.0 |
16.20 |
16.40 |
| TSO 150117P00070000 |
P |
01/17/15 |
70.0 |
19.55 |
19.80 |
| TSO 150117P00075000 |
P |
01/17/15 |
75.0 |
23.20 |
23.40 |
| TSO 150117P00080000 |
P |
01/17/15 |
80.0 |
27.05 |
27.30 |
| TSO 150117P00085000 |
P |
01/17/15 |
85.0 |
31.15 |
31.30 |
| TSO 150117P00090000 |
P |
01/17/15 |
90.0 |
35.35 |
35.50 |
| TSO 150117P00095000 |
P |
01/17/15 |
95.0 |
39.70 |
39.90 |
|
