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 (2014-09-05)Premium Content

Tesoro Corporation (TSO)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 141031C00048000 C 10/31/14 48.0 16.80 18.20
TSO 141031C00049000 C 10/31/14 49.0 15.75 17.70
TSO 141031C00050000 C 10/31/14 50.0 14.70 16.20
TSO 141031C00053000 C 10/31/14 53.0 11.50 13.20
TSO 141031C00053500 C 10/31/14 53.5 11.00 12.70
TSO 141031C00054000 C 10/31/14 54.0 10.45 12.25
TSO 141031C00054500 C 10/31/14 54.5 9.90 11.75
TSO 141031C00055000 C 10/31/14 55.0 9.40 11.25
TSO 141031C00055500 C 10/31/14 55.5 8.95 10.80
TSO 141031C00056000 C 10/31/14 56.0 8.45 10.30
TSO 141031C00056500 C 10/31/14 56.5 7.95 9.80
TSO 141031C00057000 C 10/31/14 57.0 7.50 9.30
TSO 141031C00057500 C 10/31/14 57.5 7.00 8.80
TSO 141031C00058000 C 10/31/14 58.0 6.55 8.35
TSO 141031C00058500 C 10/31/14 58.5 6.10 7.85
TSO 141031C00059000 C 10/31/14 59.0 5.65 7.40
TSO 141031C00059500 C 10/31/14 59.5 5.30 6.95
TSO 141031C00060000 C 10/31/14 60.0 4.95 6.45
TSO 141031C00060500 C 10/31/14 60.5 4.45 6.00
TSO 141031C00061000 C 10/31/14 61.0 4.05 5.60
TSO 141031C00061500 C 10/31/14 61.5 3.85 4.85
TSO 141031C00062000 C 10/31/14 62.0 3.25 4.65
TSO 141031C00062500 C 10/31/14 62.5 3.45 4.35
TSO 141031C00063000 C 10/31/14 63.0 3.40 3.85
TSO 141031C00063500 C 10/31/14 63.5 3.05 3.25
TSO 141031C00064000 C 10/31/14 64.0 2.68 3.05
TSO 141031C00064500 C 10/31/14 64.5 2.40 2.61
TSO 141031C00065000 C 10/31/14 65.0 2.07 2.28
TSO 141031C00065500 C 10/31/14 65.5 1.81 2.16
TSO 141031C00066000 C 10/31/14 66.0 1.54 1.88
TSO 141031C00066500 C 10/31/14 66.5 1.30 1.54
TSO 141031C00067000 C 10/31/14 67.0 1.10 1.35
TSO 141031C00067500 C 10/31/14 67.5 0.91 1.05
TSO 141031C00068000 C 10/31/14 68.0 0.77 0.96
TSO 141031C00068500 C 10/31/14 68.5 0.61 0.81
TSO 141031C00069000 C 10/31/14 69.0 0.48 0.68
TSO 141031C00069500 C 10/31/14 69.5 0.41 0.56
TSO 141031C00070000 C 10/31/14 70.0 0.30 0.47
TSO 141031C00070500 C 10/31/14 70.5 0.22 0.44
TSO 141031C00071000 C 10/31/14 71.0 0.19 0.45
TSO 141031C00071500 C 10/31/14 71.5 0.16 0.45
TSO 141031C00072000 C 10/31/14 72.0 0.11 0.32
TSO 141031C00072500 C 10/31/14 72.5 0.07 0.28
TSO 141031C00073000 C 10/31/14 73.0 0.05 0.26
TSO 141031C00073500 C 10/31/14 73.5 0.06 0.25
TSO 141031C00075000 C 10/31/14 75.0 0.02 0.20
TSO 141031C00080000 C 10/31/14 80.0 0.00 0.18
TSO 141031C00085000 C 10/31/14 85.0 0.00 0.06
TSO 141031C00090000 C 10/31/14 90.0 0.00 0.04
TSO 141031P00048000 P 10/31/14 48.0 0.00 0.04
TSO 141031P00049000 P 10/31/14 49.0 0.00 0.12
TSO 141031P00050000 P 10/31/14 50.0 0.01 0.17
TSO 141031P00053000 P 10/31/14 53.0 0.01 0.23
TSO 141031P00053500 P 10/31/14 53.5 0.02 0.25
TSO 141031P00054000 P 10/31/14 54.0 0.01 0.24
TSO 141031P00054500 P 10/31/14 54.5 0.02 0.21
TSO 141031P00055000 P 10/31/14 55.0 0.02 0.24
TSO 141031P00055500 P 10/31/14 55.5 0.04 0.21
TSO 141031P00056000 P 10/31/14 56.0 0.05 0.25
TSO 141031P00056500 P 10/31/14 56.5 0.04 0.24
TSO 141031P00057000 P 10/31/14 57.0 0.03 0.24
TSO 141031P00057500 P 10/31/14 57.5 0.09 0.27
TSO 141031P00058000 P 10/31/14 58.0 0.10 0.29
TSO 141031P00058500 P 10/31/14 58.5 0.10 0.33
TSO 141031P00059000 P 10/31/14 59.0 0.18 0.43
TSO 141031P00059500 P 10/31/14 59.5 0.14 0.47
TSO 141031P00060000 P 10/31/14 60.0 0.26 0.52
TSO 141031P00060500 P 10/31/14 60.5 0.31 0.53
TSO 141031P00061000 P 10/31/14 61.0 0.35 0.55
TSO 141031P00061500 P 10/31/14 61.5 0.49 0.61
TSO 141031P00062000 P 10/31/14 62.0 0.51 0.69
TSO 141031P00062500 P 10/31/14 62.5 0.63 0.85
TSO 141031P00063000 P 10/31/14 63.0 0.74 0.92
TSO 141031P00063500 P 10/31/14 63.5 0.86 1.24
TSO 141031P00064000 P 10/31/14 64.0 0.98 1.29
TSO 141031P00064500 P 10/31/14 64.5 1.14 1.37
TSO 141031P00065000 P 10/31/14 65.0 1.33 1.56
TSO 141031P00065500 P 10/31/14 65.5 1.52 1.78
TSO 141031P00066000 P 10/31/14 66.0 1.82 2.02
TSO 141031P00066500 P 10/31/14 66.5 1.95 2.51
TSO 141031P00067000 P 10/31/14 67.0 2.37 2.63
TSO 141031P00067500 P 10/31/14 67.5 2.69 3.45
TSO 141031P00068000 P 10/31/14 68.0 3.05 3.55
TSO 141031P00068500 P 10/31/14 68.5 3.15 4.05
TSO 141031P00069000 P 10/31/14 69.0 3.55 4.55
TSO 141031P00069500 P 10/31/14 69.5 3.90 5.05
TSO 141031P00070000 P 10/31/14 70.0 4.35 5.80
TSO 141031P00070500 P 10/31/14 70.5 4.70 6.25
TSO 141031P00071000 P 10/31/14 71.0 5.15 6.70
TSO 141031P00071500 P 10/31/14 71.5 5.60 7.30
TSO 141031P00072000 P 10/31/14 72.0 6.05 7.75
TSO 141031P00072500 P 10/31/14 72.5 6.45 8.20
TSO 141031P00073000 P 10/31/14 73.0 6.95 8.65
TSO 141031P00073500 P 10/31/14 73.5 7.45 9.10
TSO 141031P00075000 P 10/31/14 75.0 8.85 10.50
TSO 141031P00080000 P 10/31/14 80.0 13.80 15.20
TSO 141031P00085000 P 10/31/14 85.0 18.60 20.05
TSO 141031P00090000 P 10/31/14 90.0 23.70 25.05
TSO 141107C00050000 C 11/07/14 50.0 14.50 16.20
TSO 141107C00053000 C 11/07/14 53.0 11.45 13.35
TSO 141107C00053500 C 11/07/14 53.5 10.95 12.85
TSO 141107C00054000 C 11/07/14 54.0 10.45 12.25
TSO 141107C00054500 C 11/07/14 54.5 10.00 11.75
TSO 141107C00055000 C 11/07/14 55.0 9.50 11.35
TSO 141107C00055500 C 11/07/14 55.5 9.05 10.90
TSO 141107C00056000 C 11/07/14 56.0 8.55 10.35
TSO 141107C00056500 C 11/07/14 56.5 8.10 9.85
TSO 141107C00057000 C 11/07/14 57.0 7.65 9.35
TSO 141107C00057500 C 11/07/14 57.5 7.30 8.90
TSO 141107C00058000 C 11/07/14 58.0 6.85 8.50
TSO 141107C00058500 C 11/07/14 58.5 6.30 8.00
TSO 141107C00059000 C 11/07/14 59.0 5.95 7.50
TSO 141107C00059500 C 11/07/14 59.5 5.60 7.05
TSO 141107C00060000 C 11/07/14 60.0 5.10 6.60
TSO 141107C00060500 C 11/07/14 60.5 4.75 6.05
TSO 141107C00061000 C 11/07/14 61.0 4.40 5.50
TSO 141107C00061500 C 11/07/14 61.5 4.10 5.35
TSO 141107C00062000 C 11/07/14 62.0 4.25 4.95
TSO 141107C00062500 C 11/07/14 62.5 4.10 4.35
TSO 141107C00063000 C 11/07/14 63.0 3.70 3.95
TSO 141107C00063500 C 11/07/14 63.5 3.40 3.80
TSO 141107C00064000 C 11/07/14 64.0 2.89 3.45
TSO 141107C00064500 C 11/07/14 64.5 2.75 3.15
TSO 141107C00065000 C 11/07/14 65.0 2.40 2.82
TSO 141107C00065500 C 11/07/14 65.5 2.13 2.40
TSO 141107C00066000 C 11/07/14 66.0 1.97 2.29
TSO 141107C00066500 C 11/07/14 66.5 1.71 1.89
TSO 141107C00067000 C 11/07/14 67.0 1.51 1.73
TSO 141107C00067500 C 11/07/14 67.5 1.30 1.44
TSO 141107C00068000 C 11/07/14 68.0 0.86 1.45
TSO 141107C00068500 C 11/07/14 68.5 0.97 1.20
TSO 141107C00069000 C 11/07/14 69.0 0.77 1.03
TSO 141107C00069500 C 11/07/14 69.5 0.69 0.89
TSO 141107C00070000 C 11/07/14 70.0 0.59 0.71
TSO 141107C00070500 C 11/07/14 70.5 0.41 0.74
TSO 141107C00071000 C 11/07/14 71.0 0.32 0.52
TSO 141107C00071500 C 11/07/14 71.5 0.26 0.52
TSO 141107C00072000 C 11/07/14 72.0 0.22 0.54
TSO 141107C00072500 C 11/07/14 72.5 0.18 0.46
TSO 141107C00073000 C 11/07/14 73.0 0.17 0.29
TSO 141107C00073500 C 11/07/14 73.5 0.11 0.34
TSO 141107C00074000 C 11/07/14 74.0 0.08 0.29
TSO 141107C00075000 C 11/07/14 75.0 0.03 0.25
TSO 141107C00080000 C 11/07/14 80.0 0.00 0.25
TSO 141107P00050000 P 11/07/14 50.0 0.01 0.24
TSO 141107P00053000 P 11/07/14 53.0 0.02 0.24
TSO 141107P00053500 P 11/07/14 53.5 0.06 0.23
TSO 141107P00054000 P 11/07/14 54.0 0.03 0.24
TSO 141107P00054500 P 11/07/14 54.5 0.04 0.21
TSO 141107P00055000 P 11/07/14 55.0 0.04 0.24
TSO 141107P00055500 P 11/07/14 55.5 0.10 0.26
TSO 141107P00056000 P 11/07/14 56.0 0.07 0.32
TSO 141107P00056500 P 11/07/14 56.5 0.11 0.30
TSO 141107P00057000 P 11/07/14 57.0 0.17 0.36
TSO 141107P00057500 P 11/07/14 57.5 0.19 0.40
TSO 141107P00058000 P 11/07/14 58.0 0.19 0.44
TSO 141107P00058500 P 11/07/14 58.5 0.28 0.54
TSO 141107P00059000 P 11/07/14 59.0 0.33 0.58
TSO 141107P00059500 P 11/07/14 59.5 0.40 0.56
TSO 141107P00060000 P 11/07/14 60.0 0.46 0.62
TSO 141107P00060500 P 11/07/14 60.5 0.55 0.68
TSO 141107P00061000 P 11/07/14 61.0 0.61 0.71
TSO 141107P00061500 P 11/07/14 61.5 0.71 0.87
TSO 141107P00062000 P 11/07/14 62.0 0.79 1.32
TSO 141107P00062500 P 11/07/14 62.5 0.90 1.07
TSO 141107P00063000 P 11/07/14 63.0 1.09 1.45
TSO 141107P00063500 P 11/07/14 63.5 1.26 1.40
TSO 141107P00064000 P 11/07/14 64.0 1.33 1.57
TSO 141107P00064500 P 11/07/14 64.5 1.48 1.76
TSO 141107P00065000 P 11/07/14 65.0 1.68 2.33
TSO 141107P00065500 P 11/07/14 65.5 1.87 2.19
TSO 141107P00066000 P 11/07/14 66.0 2.17 2.40
TSO 141107P00066500 P 11/07/14 66.5 2.36 3.10
TSO 141107P00067000 P 11/07/14 67.0 2.68 3.70
TSO 141107P00067500 P 11/07/14 67.5 2.89 4.20
TSO 141107P00068000 P 11/07/14 68.0 3.20 4.05
TSO 141107P00068500 P 11/07/14 68.5 3.55 4.95
TSO 141107P00069000 P 11/07/14 69.0 3.90 5.25
TSO 141107P00069500 P 11/07/14 69.5 4.20 5.75
TSO 141107P00070000 P 11/07/14 70.0 4.60 6.15
TSO 141107P00070500 P 11/07/14 70.5 4.95 6.60
TSO 141107P00071000 P 11/07/14 71.0 5.40 7.05
TSO 141107P00071500 P 11/07/14 71.5 5.80 7.50
TSO 141107P00072000 P 11/07/14 72.0 6.25 7.85
TSO 141107P00072500 P 11/07/14 72.5 6.70 8.40
TSO 141107P00073000 P 11/07/14 73.0 7.15 8.85
TSO 141107P00073500 P 11/07/14 73.5 7.55 9.30
TSO 141107P00074000 P 11/07/14 74.0 8.00 9.70
TSO 141107P00075000 P 11/07/14 75.0 8.90 10.65
TSO 141107P00080000 P 11/07/14 80.0 13.85 15.35
TSO 141114C00050000 C 11/14/14 50.0 14.40 16.30
TSO 141114C00051000 C 11/14/14 51.0 13.35 15.45
TSO 141114C00052000 C 11/14/14 52.0 12.45 14.25
TSO 141114C00053000 C 11/14/14 53.0 11.35 13.40
TSO 141114C00054000 C 11/14/14 54.0 10.35 12.35
TSO 141114C00054500 C 11/14/14 54.5 9.90 11.85
TSO 141114C00055000 C 11/14/14 55.0 9.35 11.75
TSO 141114C00055500 C 11/14/14 55.5 8.90 11.15
TSO 141114C00056000 C 11/14/14 56.0 8.30 10.65
TSO 141114C00056500 C 11/14/14 56.5 8.25 10.00
TSO 141114C00057000 C 11/14/14 57.0 7.80 9.60
TSO 141114C00057500 C 11/14/14 57.5 7.35 9.05
TSO 141114C00058000 C 11/14/14 58.0 6.90 8.60
TSO 141114C00058500 C 11/14/14 58.5 6.55 8.15
TSO 141114C00059000 C 11/14/14 59.0 6.10 7.70
TSO 141114C00059500 C 11/14/14 59.5 5.70 7.25
TSO 141114C00060000 C 11/14/14 60.0 5.35 6.85
TSO 141114C00060500 C 11/14/14 60.5 5.00 6.40
TSO 141114C00061000 C 11/14/14 61.0 4.70 6.05
TSO 141114C00061500 C 11/14/14 61.5 4.35 5.65
TSO 141114C00062000 C 11/14/14 62.0 4.45 5.25
TSO 141114C00062500 C 11/14/14 62.5 4.40 4.90
TSO 141114C00063000 C 11/14/14 63.0 4.05 4.45
TSO 141114C00063500 C 11/14/14 63.5 3.40 4.20
TSO 141114C00064000 C 11/14/14 64.0 3.20 3.65
TSO 141114C00064500 C 11/14/14 64.5 3.05 3.40
TSO 141114C00065000 C 11/14/14 65.0 2.65 3.20
TSO 141114C00065500 C 11/14/14 65.5 2.56 2.83
TSO 141114C00066000 C 11/14/14 66.0 2.23 2.62
TSO 141114C00066500 C 11/14/14 66.5 2.07 2.39
TSO 141114C00067000 C 11/14/14 67.0 1.81 1.98
TSO 141114C00067500 C 11/14/14 67.5 1.63 1.90
TSO 141114C00068000 C 11/14/14 68.0 1.46 1.67
TSO 141114C00068500 C 11/14/14 68.5 1.23 1.51
TSO 141114C00069000 C 11/14/14 69.0 1.12 1.30
TSO 141114C00069500 C 11/14/14 69.5 0.98 1.11
TSO 141114C00070000 C 11/14/14 70.0 0.85 0.98
TSO 141114C00070500 C 11/14/14 70.5 0.73 0.90
TSO 141114C00071000 C 11/14/14 71.0 0.64 0.78
TSO 141114C00071500 C 11/14/14 71.5 0.44 0.70
TSO 141114C00072000 C 11/14/14 72.0 0.33 0.65
TSO 141114C00072500 C 11/14/14 72.5 0.34 0.63
TSO 141114C00073000 C 11/14/14 73.0 0.29 0.55
TSO 141114C00073500 C 11/14/14 73.5 0.25 0.46
TSO 141114C00074000 C 11/14/14 74.0 0.22 0.48
TSO 141114C00075000 C 11/14/14 75.0 0.16 0.33
TSO 141114C00080000 C 11/14/14 80.0 0.02 0.25
TSO 141114P00050000 P 11/14/14 50.0 0.02 0.25
TSO 141114P00051000 P 11/14/14 51.0 0.04 0.25
TSO 141114P00052000 P 11/14/14 52.0 0.04 0.25
TSO 141114P00053000 P 11/14/14 53.0 0.07 0.26
TSO 141114P00054000 P 11/14/14 54.0 0.07 0.33
TSO 141114P00054500 P 11/14/14 54.5 0.10 0.31
TSO 141114P00055000 P 11/14/14 55.0 0.07 0.31
TSO 141114P00055500 P 11/14/14 55.5 0.19 0.39
TSO 141114P00056000 P 11/14/14 56.0 0.15 0.39
TSO 141114P00056500 P 11/14/14 56.5 0.25 0.43
TSO 141114P00057000 P 11/14/14 57.0 0.29 0.48
TSO 141114P00057500 P 11/14/14 57.5 0.32 0.54
TSO 141114P00058000 P 11/14/14 58.0 0.39 0.62
TSO 141114P00058500 P 11/14/14 58.5 0.42 0.65
TSO 141114P00059000 P 11/14/14 59.0 0.48 0.65
TSO 141114P00059500 P 11/14/14 59.5 0.60 0.71
TSO 141114P00060000 P 11/14/14 60.0 0.68 0.80
TSO 141114P00060500 P 11/14/14 60.5 0.78 0.89
TSO 141114P00061000 P 11/14/14 61.0 0.83 1.01
TSO 141114P00061500 P 11/14/14 61.5 0.94 1.14
TSO 141114P00062000 P 11/14/14 62.0 1.05 1.64
TSO 141114P00062500 P 11/14/14 62.5 1.17 1.42
TSO 141114P00063000 P 11/14/14 63.0 1.31 1.56
TSO 141114P00063500 P 11/14/14 63.5 1.50 1.74
TSO 141114P00064000 P 11/14/14 64.0 1.61 2.10
TSO 141114P00064500 P 11/14/14 64.5 1.79 2.11
TSO 141114P00065000 P 11/14/14 65.0 2.00 2.36
TSO 141114P00065500 P 11/14/14 65.5 2.20 3.10
TSO 141114P00066000 P 11/14/14 66.0 2.44 2.94
TSO 141114P00066500 P 11/14/14 66.5 2.69 3.75
TSO 141114P00067000 P 11/14/14 67.0 2.95 3.75
TSO 141114P00067500 P 11/14/14 67.5 3.20 4.35
TSO 141114P00068000 P 11/14/14 68.0 3.50 4.75
TSO 141114P00068500 P 11/14/14 68.5 3.85 4.90
TSO 141114P00069000 P 11/14/14 69.0 4.15 5.60
TSO 141114P00069500 P 11/14/14 69.5 4.50 5.90
TSO 141114P00070000 P 11/14/14 70.0 4.85 6.30
TSO 141114P00070500 P 11/14/14 70.5 5.20 6.80
TSO 141114P00071000 P 11/14/14 71.0 5.60 7.00
TSO 141114P00071500 P 11/14/14 71.5 6.05 7.65
TSO 141114P00072000 P 11/14/14 72.0 6.45 8.05
TSO 141114P00072500 P 11/14/14 72.5 6.85 8.50
TSO 141114P00073000 P 11/14/14 73.0 7.30 8.95
TSO 141114P00073500 P 11/14/14 73.5 7.70 9.45
TSO 141114P00074000 P 11/14/14 74.0 8.15 9.90
TSO 141114P00075000 P 11/14/14 75.0 8.95 10.85
TSO 141114P00080000 P 11/14/14 80.0 13.85 15.45
TSO 141122C00027000 C 11/22/14 27.0 37.70 39.15
TSO 141122C00028000 C 11/22/14 28.0 36.70 38.20
TSO 141122C00029000 C 11/22/14 29.0 35.70 37.20
TSO 141122C00030000 C 11/22/14 30.0 34.70 36.20
TSO 141122C00031000 C 11/22/14 31.0 33.70 35.20
TSO 141122C00032000 C 11/22/14 32.0 32.70 34.20
TSO 141122C00033000 C 11/22/14 33.0 31.70 33.25
TSO 141122C00034000 C 11/22/14 34.0 30.70 32.25
TSO 141122C00035000 C 11/22/14 35.0 29.65 31.20
TSO 141122C00036000 C 11/22/14 36.0 28.65 30.20
TSO 141122C00037000 C 11/22/14 37.0 27.65 29.65
TSO 141122C00038000 C 11/22/14 38.0 26.60 28.20
TSO 141122C00039000 C 11/22/14 39.0 25.60 27.20
TSO 141122C00040000 C 11/22/14 40.0 24.60 26.20
TSO 141122C00041000 C 11/22/14 41.0 23.60 25.20
TSO 141122C00042000 C 11/22/14 42.0 22.55 24.25
TSO 141122C00043000 C 11/22/14 43.0 21.55 23.20
TSO 141122C00044000 C 11/22/14 44.0 20.50 22.20
TSO 141122C00045000 C 11/22/14 45.0 19.50 21.15
TSO 141122C00046000 C 11/22/14 46.0 18.45 20.30
TSO 141122C00047000 C 11/22/14 47.0 17.40 19.15
TSO 141122C00048000 C 11/22/14 48.0 17.00 18.20
TSO 141122C00049000 C 11/22/14 49.0 15.40 17.20
TSO 141122C00050000 C 11/22/14 50.0 14.45 16.20
TSO 141122C00051000 C 11/22/14 51.0 13.50 15.35
TSO 141122C00051500 C 11/22/14 51.5 13.05 14.90
TSO 141122C00052000 C 11/22/14 52.0 12.55 14.40
TSO 141122C00052500 C 11/22/14 52.5 12.05 13.80
TSO 141122C00053000 C 11/22/14 53.0 11.55 13.30
TSO 141122C00053500 C 11/22/14 53.5 11.10 12.85
TSO 141122C00054000 C 11/22/14 54.0 10.65 12.35
TSO 141122C00054500 C 11/22/14 54.5 10.15 11.90
TSO 141122C00055000 C 11/22/14 55.0 9.70 11.50
TSO 141122C00055500 C 11/22/14 55.5 9.25 11.00
TSO 141122C00056000 C 11/22/14 56.0 8.80 10.55
TSO 141122C00056500 C 11/22/14 56.5 8.40 10.05
TSO 141122C00057000 C 11/22/14 57.0 7.95 9.60
TSO 141122C00057500 C 11/22/14 57.5 7.50 9.15
TSO 141122C00058000 C 11/22/14 58.0 7.10 8.70
TSO 141122C00058500 C 11/22/14 58.5 6.70 8.25
TSO 141122C00059000 C 11/22/14 59.0 6.30 7.85
TSO 141122C00059500 C 11/22/14 59.5 5.90 7.40
TSO 141122C00060000 C 11/22/14 60.0 6.05 6.90
TSO 141122C00060500 C 11/22/14 60.5 5.20 6.60
TSO 141122C00061000 C 11/22/14 61.0 4.80 6.20
TSO 141122C00061500 C 11/22/14 61.5 4.90 5.85
TSO 141122C00062000 C 11/22/14 62.0 4.80 5.45
TSO 141122C00062500 C 11/22/14 62.5 4.60 5.05
TSO 141122C00063000 C 11/22/14 63.0 4.10 4.75
TSO 141122C00063500 C 11/22/14 63.5 3.60 4.35
TSO 141122C00064000 C 11/22/14 64.0 3.50 4.05
TSO 141122C00064500 C 11/22/14 64.5 3.25 3.75
TSO 141122C00065000 C 11/22/14 65.0 2.97 3.45
TSO 141122C00065500 C 11/22/14 65.5 2.80 3.15
TSO 141122C00066000 C 11/22/14 66.0 2.56 2.83
TSO 141122C00066500 C 11/22/14 66.5 2.11 2.50
TSO 141122C00067000 C 11/22/14 67.0 1.73 2.40
TSO 141122C00067500 C 11/22/14 67.5 1.64 2.20
TSO 141122C00068000 C 11/22/14 68.0 1.52 1.96
TSO 141122C00068500 C 11/22/14 68.5 1.19 1.82
TSO 141122C00069000 C 11/22/14 69.0 1.14 1.62
TSO 141122C00070000 C 11/22/14 70.0 1.02 1.25
TSO 141122C00072500 C 11/22/14 72.5 0.46 0.80
TSO 141122C00075000 C 11/22/14 75.0 0.23 0.51
TSO 141122C00080000 C 11/22/14 80.0 0.04 0.25
TSO 141122C00085000 C 11/22/14 85.0 0.00 0.20
TSO 141122P00027000 P 11/22/14 27.0 0.00 0.04
TSO 141122P00028000 P 11/22/14 28.0 0.00 0.04
TSO 141122P00029000 P 11/22/14 29.0 0.00 0.04
TSO 141122P00030000 P 11/22/14 30.0 0.00 0.04
TSO 141122P00031000 P 11/22/14 31.0 0.00 0.04
TSO 141122P00032000 P 11/22/14 32.0 0.00 0.04
TSO 141122P00033000 P 11/22/14 33.0 0.00 0.04
TSO 141122P00034000 P 11/22/14 34.0 0.00 0.04
TSO 141122P00035000 P 11/22/14 35.0 0.00 0.04
TSO 141122P00036000 P 11/22/14 36.0 0.00 0.04
TSO 141122P00037000 P 11/22/14 37.0 0.00 0.05
TSO 141122P00038000 P 11/22/14 38.0 0.00 0.05
TSO 141122P00039000 P 11/22/14 39.0 0.00 0.06
TSO 141122P00040000 P 11/22/14 40.0 0.00 0.08
TSO 141122P00041000 P 11/22/14 41.0 0.00 0.11
TSO 141122P00042000 P 11/22/14 42.0 0.00 0.15
TSO 141122P00043000 P 11/22/14 43.0 0.00 0.14
TSO 141122P00044000 P 11/22/14 44.0 0.00 0.16
TSO 141122P00045000 P 11/22/14 45.0 0.00 0.16
TSO 141122P00046000 P 11/22/14 46.0 0.02 0.15
TSO 141122P00047000 P 11/22/14 47.0 0.01 0.16
TSO 141122P00048000 P 11/22/14 48.0 0.01 0.18
TSO 141122P00049000 P 11/22/14 49.0 0.02 0.16
TSO 141122P00050000 P 11/22/14 50.0 0.03 0.24
TSO 141122P00051000 P 11/22/14 51.0 0.03 0.24
TSO 141122P00051500 P 11/22/14 51.5 0.06 0.24
TSO 141122P00052000 P 11/22/14 52.0 0.08 0.24
TSO 141122P00052500 P 11/22/14 52.5 0.14 0.25
TSO 141122P00053000 P 11/22/14 53.0 0.12 0.28
TSO 141122P00053500 P 11/22/14 53.5 0.11 0.31
TSO 141122P00054000 P 11/22/14 54.0 0.12 0.33
TSO 141122P00054500 P 11/22/14 54.5 0.15 0.37
TSO 141122P00055000 P 11/22/14 55.0 0.25 0.41
TSO 141122P00055500 P 11/22/14 55.5 0.22 0.48
TSO 141122P00056000 P 11/22/14 56.0 0.28 0.52
TSO 141122P00056500 P 11/22/14 56.5 0.33 0.58
TSO 141122P00057000 P 11/22/14 57.0 0.37 0.64
TSO 141122P00057500 P 11/22/14 57.5 0.49 0.69
TSO 141122P00058000 P 11/22/14 58.0 0.41 0.79
TSO 141122P00058500 P 11/22/14 58.5 0.55 0.91
TSO 141122P00059000 P 11/22/14 59.0 0.65 0.98
TSO 141122P00059500 P 11/22/14 59.5 0.72 1.09
TSO 141122P00060000 P 11/22/14 60.0 0.83 1.00
TSO 141122P00060500 P 11/22/14 60.5 0.93 1.37
TSO 141122P00061000 P 11/22/14 61.0 1.04 1.51
TSO 141122P00061500 P 11/22/14 61.5 1.15 1.71
TSO 141122P00062000 P 11/22/14 62.0 1.28 1.87
TSO 141122P00062500 P 11/22/14 62.5 1.42 1.78
TSO 141122P00063000 P 11/22/14 63.0 1.57 2.21
TSO 141122P00063500 P 11/22/14 63.5 1.72 2.47
TSO 141122P00064000 P 11/22/14 64.0 1.89 2.54
TSO 141122P00064500 P 11/22/14 64.5 2.08 2.69
TSO 141122P00065000 P 11/22/14 65.0 2.28 3.05
TSO 141122P00065500 P 11/22/14 65.5 2.55 2.76
TSO 141122P00066000 P 11/22/14 66.0 2.75 3.05
TSO 141122P00066500 P 11/22/14 66.5 3.00 3.30
TSO 141122P00067000 P 11/22/14 67.0 3.25 4.20
TSO 141122P00067500 P 11/22/14 67.5 3.50 4.25
TSO 141122P00068000 P 11/22/14 68.0 3.80 4.50
TSO 141122P00068500 P 11/22/14 68.5 4.10 5.35
TSO 141122P00069000 P 11/22/14 69.0 4.45 5.75
TSO 141122P00070000 P 11/22/14 70.0 5.10 6.50
TSO 141122P00072500 P 11/22/14 72.5 7.05 8.65
TSO 141122P00075000 P 11/22/14 75.0 9.15 10.95
TSO 141122P00080000 P 11/22/14 80.0 13.95 15.60
TSO 141122P00085000 P 11/22/14 85.0 18.85 20.30
TSO 141128C00045000 C 11/28/14 45.0 19.45 21.25
TSO 141128C00050000 C 11/28/14 50.0 14.45 16.40
TSO 141128C00052500 C 11/28/14 52.5 11.90 14.00
TSO 141128C00054000 C 11/28/14 54.0 10.60 12.85
TSO 141128C00054500 C 11/28/14 54.5 10.20 11.95
TSO 141128C00055000 C 11/28/14 55.0 9.40 11.65
TSO 141128C00055500 C 11/28/14 55.5 9.05 11.05
TSO 141128C00056000 C 11/28/14 56.0 8.90 10.55
TSO 141128C00056500 C 11/28/14 56.5 8.50 10.10
TSO 141128C00057000 C 11/28/14 57.0 7.85 9.75
TSO 141128C00057500 C 11/28/14 57.5 7.70 9.20
TSO 141128C00058000 C 11/28/14 58.0 7.20 8.80
TSO 141128C00058500 C 11/28/14 58.5 6.75 8.35
TSO 141128C00059000 C 11/28/14 59.0 6.40 7.95
TSO 141128C00059500 C 11/28/14 59.5 6.00 7.50
TSO 141128C00060000 C 11/28/14 60.0 5.65 7.10
TSO 141128C00060500 C 11/28/14 60.5 5.30 6.75
TSO 141128C00061000 C 11/28/14 61.0 4.90 6.35
TSO 141128C00061500 C 11/28/14 61.5 5.00 5.95
TSO 141128C00062000 C 11/28/14 62.0 5.00 5.60
TSO 141128C00062500 C 11/28/14 62.5 4.70 5.25
TSO 141128C00063000 C 11/28/14 63.0 4.15 4.90
TSO 141128C00063500 C 11/28/14 63.5 3.60 4.55
TSO 141128C00064000 C 11/28/14 64.0 3.65 4.25
TSO 141128C00064500 C 11/28/14 64.5 3.35 3.90
TSO 141128C00065000 C 11/28/14 65.0 3.10 3.65
TSO 141128C00065500 C 11/28/14 65.5 2.97 3.35
TSO 141128C00066000 C 11/28/14 66.0 2.73 3.15
TSO 141128C00066500 C 11/28/14 66.5 2.30 2.78
TSO 141128C00067000 C 11/28/14 67.0 2.28 2.60
TSO 141128C00067500 C 11/28/14 67.5 1.76 2.38
TSO 141128C00068000 C 11/28/14 68.0 1.60 2.19
TSO 141128C00068500 C 11/28/14 68.5 1.37 1.94
TSO 141128C00069000 C 11/28/14 69.0 1.22 1.80
TSO 141128C00069500 C 11/28/14 69.5 1.10 1.63
TSO 141128C00070000 C 11/28/14 70.0 0.98 1.48
TSO 141128C00070500 C 11/28/14 70.5 0.86 1.32
TSO 141128C00071000 C 11/28/14 71.0 0.78 1.22
TSO 141128C00071500 C 11/28/14 71.5 0.68 1.11
TSO 141128C00072000 C 11/28/14 72.0 0.63 0.97
TSO 141128C00072500 C 11/28/14 72.5 0.51 0.93
TSO 141128C00073000 C 11/28/14 73.0 0.43 0.80
TSO 141128C00073500 C 11/28/14 73.5 0.43 0.76
TSO 141128C00074000 C 11/28/14 74.0 0.34 0.73
TSO 141128C00075000 C 11/28/14 75.0 0.26 0.59
TSO 141128C00080000 C 11/28/14 80.0 0.06 0.24
TSO 141128P00045000 P 11/28/14 45.0 0.01 0.20
TSO 141128P00050000 P 11/28/14 50.0 0.06 0.23
TSO 141128P00052500 P 11/28/14 52.5 0.10 0.33
TSO 141128P00054000 P 11/28/14 54.0 0.18 0.42
TSO 141128P00054500 P 11/28/14 54.5 0.26 0.48
TSO 141128P00055000 P 11/28/14 55.0 0.27 0.53
TSO 141128P00055500 P 11/28/14 55.5 0.34 0.57
TSO 141128P00056000 P 11/28/14 56.0 0.39 0.66
TSO 141128P00056500 P 11/28/14 56.5 0.43 0.74
TSO 141128P00057000 P 11/28/14 57.0 0.49 0.81
TSO 141128P00057500 P 11/28/14 57.5 0.56 0.90
TSO 141128P00058000 P 11/28/14 58.0 0.55 1.03
TSO 141128P00058500 P 11/28/14 58.5 0.74 1.13
TSO 141128P00059000 P 11/28/14 59.0 0.84 1.21
TSO 141128P00059500 P 11/28/14 59.5 0.90 1.35
TSO 141128P00060000 P 11/28/14 60.0 1.01 1.51
TSO 141128P00060500 P 11/28/14 60.5 1.15 1.66
TSO 141128P00061000 P 11/28/14 61.0 1.27 1.82
TSO 141128P00061500 P 11/28/14 61.5 1.36 1.93
TSO 141128P00062000 P 11/28/14 62.0 1.54 2.08
TSO 141128P00062500 P 11/28/14 62.5 1.68 2.37
TSO 141128P00063000 P 11/28/14 63.0 1.87 2.57
TSO 141128P00063500 P 11/28/14 63.5 2.01 2.71
TSO 141128P00064000 P 11/28/14 64.0 2.21 2.80
TSO 141128P00064500 P 11/28/14 64.5 2.40 2.95
TSO 141128P00065000 P 11/28/14 65.0 2.61 3.40
TSO 141128P00065500 P 11/28/14 65.5 2.83 3.35
TSO 141128P00066000 P 11/28/14 66.0 3.05 3.45
TSO 141128P00066500 P 11/28/14 66.5 3.30 3.75
TSO 141128P00067000 P 11/28/14 67.0 3.60 4.45
TSO 141128P00067500 P 11/28/14 67.5 3.85 4.60
TSO 141128P00068000 P 11/28/14 68.0 4.15 4.90
TSO 141128P00068500 P 11/28/14 68.5 4.50 5.80
TSO 141128P00069000 P 11/28/14 69.0 4.80 6.15
TSO 141128P00069500 P 11/28/14 69.5 5.15 6.55
TSO 141128P00070000 P 11/28/14 70.0 5.45 6.90
TSO 141128P00070500 P 11/28/14 70.5 5.85 7.30
TSO 141128P00071000 P 11/28/14 71.0 6.20 7.70
TSO 141128P00071500 P 11/28/14 71.5 6.60 8.15
TSO 141128P00072000 P 11/28/14 72.0 7.00 8.60
TSO 141128P00072500 P 11/28/14 72.5 7.40 9.05
TSO 141128P00073000 P 11/28/14 73.0 7.80 9.45
TSO 141128P00073500 P 11/28/14 73.5 8.25 9.90
TSO 141128P00074000 P 11/28/14 74.0 8.65 10.50
TSO 141128P00075000 P 11/28/14 75.0 9.55 11.50
TSO 141128P00080000 P 11/28/14 80.0 14.00 16.15
TSO 141205C00058000 C 12/05/14 58.0 7.30 8.95
TSO 141205C00059000 C 12/05/14 59.0 6.55 8.10
TSO 141205C00059500 C 12/05/14 59.5 6.15 7.70
TSO 141205C00060000 C 12/05/14 60.0 5.80 7.80
TSO 141205C00060500 C 12/05/14 60.5 5.40 6.95
TSO 141205C00061000 C 12/05/14 61.0 5.10 6.70
TSO 141205C00061500 C 12/05/14 61.5 5.15 6.20
TSO 141205C00062000 C 12/05/14 62.0 5.10 5.85
TSO 141205C00062500 C 12/05/14 62.5 4.80 5.50
TSO 141205C00063000 C 12/05/14 63.0 3.85 5.15
TSO 141205C00063500 C 12/05/14 63.5 3.80 4.80
TSO 141205C00064000 C 12/05/14 64.0 3.75 4.50
TSO 141205C00064500 C 12/05/14 64.5 3.50 4.20
TSO 141205C00065000 C 12/05/14 65.0 3.10 3.90
TSO 141205C00065500 C 12/05/14 65.5 3.05 3.60
TSO 141205C00066000 C 12/05/14 66.0 2.83 3.30
TSO 141205C00066500 C 12/05/14 66.5 2.16 3.05
TSO 141205C00067000 C 12/05/14 67.0 2.02 2.74
TSO 141205C00067500 C 12/05/14 67.5 2.01 2.63
TSO 141205C00068000 C 12/05/14 68.0 1.81 2.39
TSO 141205C00068500 C 12/05/14 68.5 1.52 2.16
TSO 141205C00069000 C 12/05/14 69.0 1.39 2.03
TSO 141205C00069500 C 12/05/14 69.5 1.31 1.92
TSO 141205C00070000 C 12/05/14 70.0 1.08 1.74
TSO 141205C00070500 C 12/05/14 70.5 0.98 1.49
TSO 141205C00071000 C 12/05/14 71.0 0.89 1.37
TSO 141205C00071500 C 12/05/14 71.5 0.82 1.28
TSO 141205C00072000 C 12/05/14 72.0 0.72 1.18
TSO 141205C00072500 C 12/05/14 72.5 0.63 1.08
TSO 141205C00073000 C 12/05/14 73.0 0.54 0.99
TSO 141205C00073500 C 12/05/14 73.5 0.46 0.92
TSO 141205C00074000 C 12/05/14 74.0 0.38 0.85
TSO 141205C00075000 C 12/05/14 75.0 0.26 0.73
TSO 141205C00076000 C 12/05/14 76.0 0.16 0.63
TSO 141205C00077000 C 12/05/14 77.0 0.06 0.56
TSO 141205C00078000 C 12/05/14 78.0 0.01 0.50
TSO 141205P00058000 P 12/05/14 58.0 0.84 1.16
TSO 141205P00059000 P 12/05/14 59.0 0.98 1.44
TSO 141205P00059500 P 12/05/14 59.5 0.99 1.58
TSO 141205P00060000 P 12/05/14 60.0 1.13 1.72
TSO 141205P00060500 P 12/05/14 60.5 1.26 2.06
TSO 141205P00061000 P 12/05/14 61.0 1.50 2.17
TSO 141205P00061500 P 12/05/14 61.5 1.64 2.22
TSO 141205P00062000 P 12/05/14 62.0 1.72 2.30
TSO 141205P00062500 P 12/05/14 62.5 1.89 2.59
TSO 141205P00063000 P 12/05/14 63.0 2.11 2.77
TSO 141205P00063500 P 12/05/14 63.5 2.30 2.97
TSO 141205P00064000 P 12/05/14 64.0 2.41 3.10
TSO 141205P00064500 P 12/05/14 64.5 2.65 3.30
TSO 141205P00065000 P 12/05/14 65.0 2.84 3.30
TSO 141205P00065500 P 12/05/14 65.5 3.05 3.45
TSO 141205P00066000 P 12/05/14 66.0 3.30 3.70
TSO 141205P00066500 P 12/05/14 66.5 3.55 4.00
TSO 141205P00067000 P 12/05/14 67.0 3.80 4.70
TSO 141205P00067500 P 12/05/14 67.5 4.10 4.70
TSO 141205P00068000 P 12/05/14 68.0 4.35 5.65
TSO 141205P00068500 P 12/05/14 68.5 4.70 6.00
TSO 141205P00069000 P 12/05/14 69.0 5.00 6.40
TSO 141205P00069500 P 12/05/14 69.5 5.35 7.20
TSO 141205P00070000 P 12/05/14 70.0 5.65 7.10
TSO 141205P00070500 P 12/05/14 70.5 6.05 8.00
TSO 141205P00071000 P 12/05/14 71.0 6.40 7.90
TSO 141205P00071500 P 12/05/14 71.5 6.75 8.30
TSO 141205P00072000 P 12/05/14 72.0 7.15 8.75
TSO 141205P00072500 P 12/05/14 72.5 7.55 8.65
TSO 141205P00073000 P 12/05/14 73.0 7.95 9.75
TSO 141205P00073500 P 12/05/14 73.5 8.40 10.10
TSO 141205P00074000 P 12/05/14 74.0 8.70 10.90
TSO 141205P00075000 P 12/05/14 75.0 9.70 11.65
TSO 141205P00076000 P 12/05/14 76.0 10.55 12.50
TSO 141205P00077000 P 12/05/14 77.0 11.10 13.60
TSO 141205P00078000 P 12/05/14 78.0 12.35 14.25
TSO 141220C00040000 C 12/20/14 40.0 24.60 26.15
TSO 141220C00045000 C 12/20/14 45.0 19.45 21.20
TSO 141220C00050000 C 12/20/14 50.0 14.55 16.30
TSO 141220C00052500 C 12/20/14 52.5 12.20 13.95
TSO 141220C00055000 C 12/20/14 55.0 10.10 11.65
TSO 141220C00057500 C 12/20/14 57.5 7.95 9.50
TSO 141220C00060000 C 12/20/14 60.0 6.30 7.50
TSO 141220C00062500 C 12/20/14 62.5 5.30 5.50
TSO 141220C00065000 C 12/20/14 65.0 3.85 4.05
TSO 141220C00067500 C 12/20/14 67.5 2.70 2.81
TSO 141220C00070000 C 12/20/14 70.0 1.80 1.90
TSO 141220C00072500 C 12/20/14 72.5 1.15 1.25
TSO 141220C00075000 C 12/20/14 75.0 0.69 0.80
TSO 141220C00080000 C 12/20/14 80.0 0.22 0.29
TSO 141220P00040000 P 12/20/14 40.0 0.00 0.09
TSO 141220P00045000 P 12/20/14 45.0 0.05 0.14
TSO 141220P00050000 P 12/20/14 50.0 0.23 0.28
TSO 141220P00052500 P 12/20/14 52.5 0.38 0.44
TSO 141220P00055000 P 12/20/14 55.0 0.61 0.78
TSO 141220P00057500 P 12/20/14 57.5 0.99 1.08
TSO 141220P00060000 P 12/20/14 60.0 1.55 1.66
TSO 141220P00062500 P 12/20/14 62.5 2.35 2.46
TSO 141220P00065000 P 12/20/14 65.0 3.40 3.55
TSO 141220P00067500 P 12/20/14 67.5 4.75 4.90
TSO 141220P00070000 P 12/20/14 70.0 6.30 6.50
TSO 141220P00072500 P 12/20/14 72.5 8.15 8.35
TSO 141220P00075000 P 12/20/14 75.0 9.90 11.60
TSO 141220P00080000 P 12/20/14 80.0 14.40 16.20
TSO 150117C00020000 C 01/17/15 20.0 44.70 46.60
TSO 150117C00023000 C 01/17/15 23.0 41.40 44.20
TSO 150117C00025000 C 01/17/15 25.0 39.55 42.35
TSO 150117C00028000 C 01/17/15 28.0 36.80 38.20
TSO 150117C00030000 C 01/17/15 30.0 34.75 36.50
TSO 150117C00033000 C 01/17/15 33.0 31.75 33.50
TSO 150117C00035000 C 01/17/15 35.0 29.70 31.20
TSO 150117C00037000 C 01/17/15 37.0 27.65 29.40
TSO 150117C00040000 C 01/17/15 40.0 24.65 26.20
TSO 150117C00042000 C 01/17/15 42.0 22.55 24.25
TSO 150117C00045000 C 01/17/15 45.0 19.50 21.35
TSO 150117C00047000 C 01/17/15 47.0 17.55 19.45
TSO 150117C00050000 C 01/17/15 50.0 14.70 16.45
TSO 150117C00052500 C 01/17/15 52.5 12.55 14.25
TSO 150117C00055000 C 01/17/15 55.0 10.45 12.00
TSO 150117C00057500 C 01/17/15 57.5 8.60 9.95
TSO 150117C00060000 C 01/17/15 60.0 7.55 7.95
TSO 150117C00062500 C 01/17/15 62.5 6.00 6.20
TSO 150117C00065000 C 01/17/15 65.0 4.60 4.80
TSO 150117C00067500 C 01/17/15 67.5 3.45 3.60
TSO 150117C00070000 C 01/17/15 70.0 2.49 2.61
TSO 150117C00072500 C 01/17/15 72.5 1.77 1.90
TSO 150117C00075000 C 01/17/15 75.0 1.23 1.33
TSO 150117C00080000 C 01/17/15 80.0 0.52 0.63
TSO 150117C00085000 C 01/17/15 85.0 0.20 0.29
TSO 150117C00090000 C 01/17/15 90.0 0.07 0.12
TSO 150117C00095000 C 01/17/15 95.0 0.00 0.06
TSO 150117P00020000 P 01/17/15 20.0 0.00 0.03
TSO 150117P00023000 P 01/17/15 23.0 0.00 0.04
TSO 150117P00025000 P 01/17/15 25.0 0.00 0.04
TSO 150117P00028000 P 01/17/15 28.0 0.00 0.05
TSO 150117P00030000 P 01/17/15 30.0 0.00 0.05
TSO 150117P00033000 P 01/17/15 33.0 0.00 0.08
TSO 150117P00035000 P 01/17/15 35.0 0.03 0.09
TSO 150117P00037000 P 01/17/15 37.0 0.01 0.11
TSO 150117P00040000 P 01/17/15 40.0 0.04 0.14
TSO 150117P00042000 P 01/17/15 42.0 0.08 0.19
TSO 150117P00045000 P 01/17/15 45.0 0.19 0.27
TSO 150117P00047000 P 01/17/15 47.0 0.26 0.31
TSO 150117P00050000 P 01/17/15 50.0 0.47 0.51
TSO 150117P00052500 P 01/17/15 52.5 0.68 0.78
TSO 150117P00055000 P 01/17/15 55.0 1.02 1.11
TSO 150117P00057500 P 01/17/15 57.5 1.50 1.61
TSO 150117P00060000 P 01/17/15 60.0 2.19 2.30
TSO 150117P00062500 P 01/17/15 62.5 3.05 3.20
TSO 150117P00065000 P 01/17/15 65.0 4.15 4.30
TSO 150117P00067500 P 01/17/15 67.5 5.50 5.65
TSO 150117P00070000 P 01/17/15 70.0 7.05 7.20
TSO 150117P00072500 P 01/17/15 72.5 8.80 9.00
TSO 150117P00075000 P 01/17/15 75.0 10.50 10.95
TSO 150117P00080000 P 01/17/15 80.0 14.65 16.50
TSO 150117P00085000 P 01/17/15 85.0 19.30 21.15
TSO 150117P00090000 P 01/17/15 90.0 24.15 26.10
TSO 150117P00095000 P 01/17/15 95.0 29.10 30.85
TSO 150220C00030000 C 02/20/15 30.0 34.80 36.30
TSO 150220C00035000 C 02/20/15 35.0 29.65 32.35
TSO 150220C00040000 C 02/20/15 40.0 24.50 26.35
TSO 150220C00045000 C 02/20/15 45.0 19.40 21.85
TSO 150220C00050000 C 02/20/15 50.0 15.15 16.75
TSO 150220C00052500 C 02/20/15 52.5 13.05 14.60
TSO 150220C00055000 C 02/20/15 55.0 11.05 12.55
TSO 150220C00057500 C 02/20/15 57.5 10.15 10.35
TSO 150220C00060000 C 02/20/15 60.0 8.40 8.60
TSO 150220C00062500 C 02/20/15 62.5 6.85 7.10
TSO 150220C00065000 C 02/20/15 65.0 5.55 5.70
TSO 150220C00067500 C 02/20/15 67.5 4.35 4.55
TSO 150220C00070000 C 02/20/15 70.0 3.40 3.55
TSO 150220C00072500 C 02/20/15 72.5 2.59 2.74
TSO 150220C00075000 C 02/20/15 75.0 1.94 2.10
TSO 150220C00080000 C 02/20/15 80.0 1.07 1.18
TSO 150220C00085000 C 02/20/15 85.0 0.55 0.63
TSO 150220C00090000 C 02/20/15 90.0 0.26 0.33
TSO 150220C00095000 C 02/20/15 95.0 0.10 0.19
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.09
TSO 150220P00035000 P 02/20/15 35.0 0.04 0.13
TSO 150220P00040000 P 02/20/15 40.0 0.14 0.22
TSO 150220P00045000 P 02/20/15 45.0 0.35 0.43
TSO 150220P00050000 P 02/20/15 50.0 0.77 0.85
TSO 150220P00052500 P 02/20/15 52.5 1.11 1.23
TSO 150220P00055000 P 02/20/15 55.0 1.56 1.73
TSO 150220P00057500 P 02/20/15 57.5 2.18 2.31
TSO 150220P00060000 P 02/20/15 60.0 2.96 3.10
TSO 150220P00062500 P 02/20/15 62.5 3.90 4.05
TSO 150220P00065000 P 02/20/15 65.0 5.05 5.20
TSO 150220P00067500 P 02/20/15 67.5 6.40 6.55
TSO 150220P00070000 P 02/20/15 70.0 7.90 8.05
TSO 150220P00072500 P 02/20/15 72.5 9.60 9.80
TSO 150220P00075000 P 02/20/15 75.0 11.40 11.60
TSO 150220P00080000 P 02/20/15 80.0 15.15 16.70
TSO 150220P00085000 P 02/20/15 85.0 19.65 21.40
TSO 150220P00090000 P 02/20/15 90.0 24.25 26.45
TSO 150220P00095000 P 02/20/15 95.0 29.10 31.35
TSO 150515C00035000 C 05/15/15 35.0 29.55 31.30
TSO 150515C00040000 C 05/15/15 40.0 24.20 26.75
TSO 150515C00045000 C 05/15/15 45.0 19.95 22.05
TSO 150515C00050000 C 05/15/15 50.0 15.75 17.45
TSO 150515C00052500 C 05/15/15 52.5 13.85 15.45
TSO 150515C00055000 C 05/15/15 55.0 12.70 13.50
TSO 150515C00057500 C 05/15/15 57.5 11.30 11.50
TSO 150515C00060000 C 05/15/15 60.0 9.70 9.90
TSO 150515C00062500 C 05/15/15 62.5 8.25 8.45
TSO 150515C00065000 C 05/15/15 65.0 6.95 7.15
TSO 150515C00067500 C 05/15/15 67.5 5.80 6.00
TSO 150515C00070000 C 05/15/15 70.0 4.75 5.00
TSO 150515C00072500 C 05/15/15 72.5 3.90 4.15
TSO 150515C00075000 C 05/15/15 75.0 3.20 3.45
TSO 150515C00080000 C 05/15/15 80.0 2.09 2.27
TSO 150515C00085000 C 05/15/15 85.0 1.31 1.49
TSO 150515C00090000 C 05/15/15 90.0 0.79 0.96
TSO 150515C00095000 C 05/15/15 95.0 0.47 0.60
TSO 150515C00100000 C 05/15/15 100.0 0.29 0.38
TSO 150515P00035000 P 05/15/15 35.0 0.18 0.27
TSO 150515P00040000 P 05/15/15 40.0 0.44 0.50
TSO 150515P00045000 P 05/15/15 45.0 0.86 0.94
TSO 150515P00050000 P 05/15/15 50.0 1.58 1.69
TSO 150515P00052500 P 05/15/15 52.5 2.10 2.22
TSO 150515P00055000 P 05/15/15 55.0 2.76 2.87
TSO 150515P00057500 P 05/15/15 57.5 3.50 3.65
TSO 150515P00060000 P 05/15/15 60.0 4.45 4.60
TSO 150515P00062500 P 05/15/15 62.5 5.50 5.65
TSO 150515P00065000 P 05/15/15 65.0 6.70 6.85
TSO 150515P00067500 P 05/15/15 67.5 8.05 8.25
TSO 150515P00070000 P 05/15/15 70.0 9.50 9.75
TSO 150515P00072500 P 05/15/15 72.5 11.10 11.40
TSO 150515P00075000 P 05/15/15 75.0 12.85 13.15
TSO 150515P00080000 P 05/15/15 80.0 16.70 17.00
TSO 150515P00085000 P 05/15/15 85.0 20.60 22.30
TSO 150515P00090000 P 05/15/15 90.0 25.15 26.80
TSO 150515P00095000 P 05/15/15 95.0 29.50 31.70
TSO 150515P00100000 P 05/15/15 100.0 33.90 36.50
TSO 160115C00025000 C 01/15/16 25.0 39.80 41.40
TSO 160115C00028000 C 01/15/16 28.0 35.30 38.40
TSO 160115C00030000 C 01/15/16 30.0 34.70 36.60
TSO 160115C00033000 C 01/15/16 33.0 30.35 34.40
TSO 160115C00035000 C 01/15/16 35.0 29.20 32.05
TSO 160115C00038000 C 01/15/16 38.0 26.15 29.65
TSO 160115C00040000 C 01/15/16 40.0 24.50 27.85
TSO 160115C00043000 C 01/15/16 43.0 22.45 24.85
TSO 160115C00045000 C 01/15/16 45.0 20.85 23.85
TSO 160115C00047000 C 01/15/16 47.0 19.60 21.30
TSO 160115C00050000 C 01/15/16 50.0 17.05 19.50
TSO 160115C00052500 C 01/15/16 52.5 15.75 17.35
TSO 160115C00055000 C 01/15/16 55.0 13.80 15.70
TSO 160115C00057500 C 01/15/16 57.5 13.60 13.95
TSO 160115C00060000 C 01/15/16 60.0 12.25 12.55
TSO 160115C00062500 C 01/15/16 62.5 11.00 11.25
TSO 160115C00065000 C 01/15/16 65.0 9.80 10.10
TSO 160115C00067500 C 01/15/16 67.5 8.70 9.00
TSO 160115C00070000 C 01/15/16 70.0 7.70 7.95
TSO 160115C00072500 C 01/15/16 72.5 6.80 7.10
TSO 160115C00075000 C 01/15/16 75.0 6.00 6.30
TSO 160115C00080000 C 01/15/16 80.0 4.65 4.95
TSO 160115C00085000 C 01/15/16 85.0 3.60 3.85
TSO 160115C00090000 C 01/15/16 90.0 2.73 2.95
TSO 160115C00095000 C 01/15/16 95.0 2.05 2.31
TSO 160115C00100000 C 01/15/16 100.0 1.55 1.79
TSO 160115P00025000 P 01/15/16 25.0 0.20 0.36
TSO 160115P00028000 P 01/15/16 28.0 0.36 0.49
TSO 160115P00030000 P 01/15/16 30.0 0.48 0.65
TSO 160115P00033000 P 01/15/16 33.0 0.72 0.85
TSO 160115P00035000 P 01/15/16 35.0 0.93 1.04
TSO 160115P00038000 P 01/15/16 38.0 1.25 1.40
TSO 160115P00040000 P 01/15/16 40.0 1.55 1.70
TSO 160115P00043000 P 01/15/16 43.0 2.09 2.23
TSO 160115P00045000 P 01/15/16 45.0 2.53 2.66
TSO 160115P00047000 P 01/15/16 47.0 3.00 3.15
TSO 160115P00050000 P 01/15/16 50.0 3.80 4.00
TSO 160115P00052500 P 01/15/16 52.5 4.60 4.80
TSO 160115P00055000 P 01/15/16 55.0 5.50 5.65
TSO 160115P00057500 P 01/15/16 57.5 6.50 6.70
TSO 160115P00060000 P 01/15/16 60.0 7.60 7.80
TSO 160115P00062500 P 01/15/16 62.5 8.80 9.05
TSO 160115P00065000 P 01/15/16 65.0 10.15 10.35
TSO 160115P00067500 P 01/15/16 67.5 11.55 11.75
TSO 160115P00070000 P 01/15/16 70.0 13.05 13.25
TSO 160115P00072500 P 01/15/16 72.5 14.65 14.90
TSO 160115P00075000 P 01/15/16 75.0 16.30 16.55
TSO 160115P00080000 P 01/15/16 80.0 19.90 20.20
TSO 160115P00085000 P 01/15/16 85.0 23.80 24.10
TSO 160115P00090000 P 01/15/16 90.0 27.90 28.20
TSO 160115P00095000 P 01/15/16 95.0 30.95 33.90
TSO 160115P00100000 P 01/15/16 100.0 35.40 39.10
TSO 170120C00035000 C 01/20/17 35.0 29.65 32.95
TSO 170120C00040000 C 01/20/17 40.0 25.70 29.50
TSO 170120C00045000 C 01/20/17 45.0 22.15 25.95
TSO 170120C00050000 C 01/20/17 50.0 19.35 22.35
TSO 170120C00052500 C 01/20/17 52.5 17.90 20.90
TSO 170120C00055000 C 01/20/17 55.0 16.50 19.50
TSO 170120C00057500 C 01/20/17 57.5 15.20 18.20
TSO 170120C00060000 C 01/20/17 60.0 14.00 17.00
TSO 170120C00062500 C 01/20/17 62.5 12.85 15.85
TSO 170120C00065000 C 01/20/17 65.0 11.75 14.80
TSO 170120C00067500 C 01/20/17 67.5 10.60 13.80
TSO 170120C00070000 C 01/20/17 70.0 10.05 13.20
TSO 170120C00072500 C 01/20/17 72.5 9.90 11.50
TSO 170120C00075000 C 01/20/17 75.0 9.15 10.70
TSO 170120C00080000 C 01/20/17 80.0 7.30 9.20
TSO 170120C00085000 C 01/20/17 85.0 6.05 8.05
TSO 170120C00090000 C 01/20/17 90.0 5.05 7.05
TSO 170120C00095000 C 01/20/17 95.0 4.35 5.95
TSO 170120C00100000 C 01/20/17 100.0 3.60 5.20
TSO 170120P00035000 P 01/20/17 35.0 2.10 3.60
TSO 170120P00040000 P 01/20/17 40.0 3.05 4.65
TSO 170120P00045000 P 01/20/17 45.0 4.55 6.15
TSO 170120P00050000 P 01/20/17 50.0 6.15 8.15
TSO 170120P00052500 P 01/20/17 52.5 7.15 9.10
TSO 170120P00055000 P 01/20/17 55.0 8.25 10.20
TSO 170120P00057500 P 01/20/17 57.5 9.45 11.35
TSO 170120P00060000 P 01/20/17 60.0 10.10 13.30
TSO 170120P00062500 P 01/20/17 62.5 11.45 14.10
TSO 170120P00065000 P 01/20/17 65.0 12.85 15.55
TSO 170120P00067500 P 01/20/17 67.5 14.30 17.35
TSO 170120P00070000 P 01/20/17 70.0 15.85 19.05
TSO 170120P00072500 P 01/20/17 72.5 17.45 20.15
TSO 170120P00075000 P 01/20/17 75.0 19.10 21.80
TSO 170120P00080000 P 01/20/17 80.0 22.55 26.00
TSO 170120P00085000 P 01/20/17 85.0 26.25 29.45
TSO 170120P00090000 P 01/20/17 90.0 30.15 33.60
TSO 170120P00095000 P 01/20/17 95.0 34.25 37.65
TSO 170120P00100000 P 01/20/17 100.0 38.45 41.80

OPRA data is delayed 15 minutes.