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 Sep 22 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 140926C00045000 C 09/26/14 45.0 15.05 15.85
TSO 140926C00047000 C 09/26/14 47.0 13.00 13.80
TSO 140926C00048000 C 09/26/14 48.0 12.00 12.80
TSO 140926C00049000 C 09/26/14 49.0 11.00 11.80
TSO 140926C00050000 C 09/26/14 50.0 10.00 10.80
TSO 140926C00054500 C 09/26/14 54.5 5.60 6.30
TSO 140926C00055000 C 09/26/14 55.0 5.10 5.80
TSO 140926C00055500 C 09/26/14 55.5 4.60 5.20
TSO 140926C00056000 C 09/26/14 56.0 4.10 4.75
TSO 140926C00056500 C 09/26/14 56.5 3.60 4.25
TSO 140926C00057000 C 09/26/14 57.0 3.15 3.75
TSO 140926C00057500 C 09/26/14 57.5 2.72 3.25
TSO 140926C00058000 C 09/26/14 58.0 2.30 2.73
TSO 140926C00058500 C 09/26/14 58.5 1.88 2.23
TSO 140926C00059000 C 09/26/14 59.0 1.51 1.71
TSO 140926C00059500 C 09/26/14 59.5 1.18 1.58
TSO 140926C00060000 C 09/26/14 60.0 0.88 1.04
TSO 140926C00060500 C 09/26/14 60.5 0.64 0.71
TSO 140926C00061000 C 09/26/14 61.0 0.46 0.55
TSO 140926C00061500 C 09/26/14 61.5 0.32 0.39
TSO 140926C00062000 C 09/26/14 62.0 0.23 0.27
TSO 140926C00062500 C 09/26/14 62.5 0.16 0.25
TSO 140926C00063000 C 09/26/14 63.0 0.11 0.18
TSO 140926C00063500 C 09/26/14 63.5 0.08 0.13
TSO 140926C00064000 C 09/26/14 64.0 0.06 0.18
TSO 140926C00064500 C 09/26/14 64.5 0.03 0.24
TSO 140926C00065000 C 09/26/14 65.0 0.02 0.13
TSO 140926C00065500 C 09/26/14 65.5 0.01 0.12
TSO 140926C00066000 C 09/26/14 66.0 0.01 0.12
TSO 140926C00066500 C 09/26/14 66.5 0.00 0.12
TSO 140926C00067000 C 09/26/14 67.0 0.00 0.10
TSO 140926C00067500 C 09/26/14 67.5 0.00 0.09
TSO 140926C00068000 C 09/26/14 68.0 0.00 0.07
TSO 140926C00068500 C 09/26/14 68.5 0.00 0.06
TSO 140926C00069000 C 09/26/14 69.0 0.00 0.06
TSO 140926C00070000 C 09/26/14 70.0 0.00 0.04
TSO 140926C00075000 C 09/26/14 75.0 0.00 0.04
TSO 140926C00080000 C 09/26/14 80.0 0.00 0.04
TSO 140926C00085000 C 09/26/14 85.0 0.00 0.04
TSO 140926P00045000 P 09/26/14 45.0 0.00 0.04
TSO 140926P00047000 P 09/26/14 47.0 0.00 0.04
TSO 140926P00048000 P 09/26/14 48.0 0.00 0.04
TSO 140926P00049000 P 09/26/14 49.0 0.00 0.04
TSO 140926P00050000 P 09/26/14 50.0 0.00 0.04
TSO 140926P00054500 P 09/26/14 54.5 0.00 0.09
TSO 140926P00055000 P 09/26/14 55.0 0.00 0.11
TSO 140926P00055500 P 09/26/14 55.5 0.01 0.14
TSO 140926P00056000 P 09/26/14 56.0 0.01 0.14
TSO 140926P00056500 P 09/26/14 56.5 0.01 0.14
TSO 140926P00057000 P 09/26/14 57.0 0.02 0.14
TSO 140926P00057500 P 09/26/14 57.5 0.03 0.18
TSO 140926P00058000 P 09/26/14 58.0 0.07 0.20
TSO 140926P00058500 P 09/26/14 58.5 0.22 0.30
TSO 140926P00059000 P 09/26/14 59.0 0.37 0.42
TSO 140926P00059500 P 09/26/14 59.5 0.53 0.57
TSO 140926P00060000 P 09/26/14 60.0 0.73 0.78
TSO 140926P00060500 P 09/26/14 60.5 0.91 1.04
TSO 140926P00061000 P 09/26/14 61.0 1.18 1.35
TSO 140926P00061500 P 09/26/14 61.5 1.63 1.71
TSO 140926P00062000 P 09/26/14 62.0 1.91 2.11
TSO 140926P00062500 P 09/26/14 62.5 2.22 2.54
TSO 140926P00063000 P 09/26/14 63.0 2.16 3.00
TSO 140926P00063500 P 09/26/14 63.5 2.28 3.50
TSO 140926P00064000 P 09/26/14 64.0 2.80 3.95
TSO 140926P00064500 P 09/26/14 64.5 3.30 4.45
TSO 140926P00065000 P 09/26/14 65.0 3.85 4.95
TSO 140926P00065500 P 09/26/14 65.5 4.35 5.45
TSO 140926P00066000 P 09/26/14 66.0 4.85 5.95
TSO 140926P00066500 P 09/26/14 66.5 5.40 6.45
TSO 140926P00067000 P 09/26/14 67.0 5.95 6.95
TSO 140926P00067500 P 09/26/14 67.5 6.40 7.45
TSO 140926P00068000 P 09/26/14 68.0 6.95 7.95
TSO 140926P00068500 P 09/26/14 68.5 7.45 8.45
TSO 140926P00069000 P 09/26/14 69.0 7.95 8.95
TSO 140926P00070000 P 09/26/14 70.0 9.00 10.00
TSO 140926P00075000 P 09/26/14 75.0 14.05 14.95
TSO 140926P00080000 P 09/26/14 80.0 19.05 19.95
TSO 140926P00085000 P 09/26/14 85.0 24.05 24.95
TSO 141018C00050000 C 10/18/14 50.0 10.15 10.90
TSO 141018C00054500 C 10/18/14 54.5 5.90 6.65
TSO 141018C00055000 C 10/18/14 55.0 5.45 5.90
TSO 141018C00055500 C 10/18/14 55.5 5.00 5.65
TSO 141018C00056000 C 10/18/14 56.0 4.60 5.20
TSO 141018C00056500 C 10/18/14 56.5 4.20 4.40
TSO 141018C00057000 C 10/18/14 57.0 3.80 4.00
TSO 141018C00057500 C 10/18/14 57.5 3.45 3.65
TSO 141018C00058000 C 10/18/14 58.0 3.10 3.20
TSO 141018C00058500 C 10/18/14 58.5 2.78 2.86
TSO 141018C00059000 C 10/18/14 59.0 2.48 2.54
TSO 141018C00059500 C 10/18/14 59.5 2.19 2.25
TSO 141018C00060000 C 10/18/14 60.0 1.92 1.99
TSO 141018C00060500 C 10/18/14 60.5 1.68 1.74
TSO 141018C00061000 C 10/18/14 61.0 1.46 1.50
TSO 141018C00061500 C 10/18/14 61.5 1.26 1.32
TSO 141018C00062000 C 10/18/14 62.0 1.08 1.14
TSO 141018C00062500 C 10/18/14 62.5 0.92 0.98
TSO 141018C00063000 C 10/18/14 63.0 0.78 0.83
TSO 141018C00063500 C 10/18/14 63.5 0.67 0.70
TSO 141018C00064000 C 10/18/14 64.0 0.56 0.61
TSO 141018C00064500 C 10/18/14 64.5 0.47 0.51
TSO 141018C00065000 C 10/18/14 65.0 0.40 0.43
TSO 141018C00065500 C 10/18/14 65.5 0.33 0.37
TSO 141018C00066000 C 10/18/14 66.0 0.28 0.32
TSO 141018C00066500 C 10/18/14 66.5 0.23 0.27
TSO 141018C00067000 C 10/18/14 67.0 0.20 0.23
TSO 141018C00067500 C 10/18/14 67.5 0.17 0.20
TSO 141018C00068000 C 10/18/14 68.0 0.14 0.17
TSO 141018C00068500 C 10/18/14 68.5 0.12 0.15
TSO 141018C00069000 C 10/18/14 69.0 0.10 0.13
TSO 141018C00070000 C 10/18/14 70.0 0.07 0.10
TSO 141018C00072500 C 10/18/14 72.5 0.01 0.06
TSO 141018C00075000 C 10/18/14 75.0 0.00 0.04
TSO 141018C00080000 C 10/18/14 80.0 0.00 0.04
TSO 141018P00050000 P 10/18/14 50.0 0.01 0.06
TSO 141018P00054500 P 10/18/14 54.5 0.21 0.28
TSO 141018P00055000 P 10/18/14 55.0 0.27 0.33
TSO 141018P00055500 P 10/18/14 55.5 0.35 0.40
TSO 141018P00056000 P 10/18/14 56.0 0.43 0.49
TSO 141018P00056500 P 10/18/14 56.5 0.52 0.59
TSO 141018P00057000 P 10/18/14 57.0 0.66 0.70
TSO 141018P00057500 P 10/18/14 57.5 0.79 0.83
TSO 141018P00058000 P 10/18/14 58.0 0.91 0.98
TSO 141018P00058500 P 10/18/14 58.5 1.10 1.15
TSO 141018P00059000 P 10/18/14 59.0 1.28 1.34
TSO 141018P00059500 P 10/18/14 59.5 1.50 1.55
TSO 141018P00060000 P 10/18/14 60.0 1.73 1.79
TSO 141018P00060500 P 10/18/14 60.5 1.99 2.04
TSO 141018P00061000 P 10/18/14 61.0 2.24 2.32
TSO 141018P00061500 P 10/18/14 61.5 2.55 2.64
TSO 141018P00062000 P 10/18/14 62.0 2.89 2.95
TSO 141018P00062500 P 10/18/14 62.5 3.15 3.30
TSO 141018P00063000 P 10/18/14 63.0 3.55 3.70
TSO 141018P00063500 P 10/18/14 63.5 3.95 4.05
TSO 141018P00064000 P 10/18/14 64.0 4.10 4.45
TSO 141018P00064500 P 10/18/14 64.5 4.45 4.85
TSO 141018P00065000 P 10/18/14 65.0 5.05 5.30
TSO 141018P00065500 P 10/18/14 65.5 5.00 5.75
TSO 141018P00066000 P 10/18/14 66.0 5.25 6.20
TSO 141018P00066500 P 10/18/14 66.5 5.65 6.65
TSO 141018P00067000 P 10/18/14 67.0 6.10 7.10
TSO 141018P00067500 P 10/18/14 67.5 6.50 7.55
TSO 141018P00068000 P 10/18/14 68.0 6.95 8.05
TSO 141018P00068500 P 10/18/14 68.5 7.40 8.50
TSO 141018P00069000 P 10/18/14 69.0 7.85 9.00
TSO 141018P00070000 P 10/18/14 70.0 8.80 10.00
TSO 141018P00072500 P 10/18/14 72.5 11.30 12.50
TSO 141018P00075000 P 10/18/14 75.0 13.85 14.95
TSO 141018P00080000 P 10/18/14 80.0 19.00 20.00
TSO 141122C00027000 C 11/22/14 27.0 33.10 34.35
TSO 141122C00028000 C 11/22/14 28.0 32.10 33.35
TSO 141122C00029000 C 11/22/14 29.0 31.05 32.40
TSO 141122C00030000 C 11/22/14 30.0 30.10 31.35
TSO 141122C00031000 C 11/22/14 31.0 29.00 30.40
TSO 141122C00032000 C 11/22/14 32.0 28.00 29.40
TSO 141122C00033000 C 11/22/14 33.0 27.00 28.40
TSO 141122C00034000 C 11/22/14 34.0 26.10 27.40
TSO 141122C00035000 C 11/22/14 35.0 25.10 26.40
TSO 141122C00036000 C 11/22/14 36.0 24.10 25.40
TSO 141122C00037000 C 11/22/14 37.0 23.10 24.45
TSO 141122C00038000 C 11/22/14 38.0 22.05 23.45
TSO 141122C00039000 C 11/22/14 39.0 21.05 22.45
TSO 141122C00040000 C 11/22/14 40.0 20.10 21.50
TSO 141122C00041000 C 11/22/14 41.0 19.15 20.50
TSO 141122C00042000 C 11/22/14 42.0 18.15 19.55
TSO 141122C00043000 C 11/22/14 43.0 17.10 18.60
TSO 141122C00044000 C 11/22/14 44.0 16.15 17.55
TSO 141122C00045000 C 11/22/14 45.0 15.20 16.55
TSO 141122C00046000 C 11/22/14 46.0 14.25 15.55
TSO 141122C00047000 C 11/22/14 47.0 13.20 14.55
TSO 141122C00048000 C 11/22/14 48.0 12.30 13.55
TSO 141122C00049000 C 11/22/14 49.0 11.30 12.60
TSO 141122C00050000 C 11/22/14 50.0 10.45 11.55
TSO 141122C00052500 C 11/22/14 52.5 8.25 9.10
TSO 141122C00055000 C 11/22/14 55.0 6.25 6.70
TSO 141122C00057500 C 11/22/14 57.5 4.55 4.70
TSO 141122C00060000 C 11/22/14 60.0 3.15 3.25
TSO 141122C00062500 C 11/22/14 62.5 2.12 2.20
TSO 141122C00065000 C 11/22/14 65.0 1.36 1.41
TSO 141122C00067500 C 11/22/14 67.5 0.84 0.88
TSO 141122C00070000 C 11/22/14 70.0 0.50 0.53
TSO 141122C00072500 C 11/22/14 72.5 0.30 0.33
TSO 141122C00075000 C 11/22/14 75.0 0.17 0.20
TSO 141122C00080000 C 11/22/14 80.0 0.05 0.09
TSO 141122P00027000 P 11/22/14 27.0 0.00 0.03
TSO 141122P00028000 P 11/22/14 28.0 0.00 0.03
TSO 141122P00029000 P 11/22/14 29.0 0.00 0.03
TSO 141122P00030000 P 11/22/14 30.0 0.00 0.03
TSO 141122P00031000 P 11/22/14 31.0 0.00 0.03
TSO 141122P00032000 P 11/22/14 32.0 0.00 0.03
TSO 141122P00033000 P 11/22/14 33.0 0.00 0.03
TSO 141122P00034000 P 11/22/14 34.0 0.00 0.03
TSO 141122P00035000 P 11/22/14 35.0 0.00 0.04
TSO 141122P00036000 P 11/22/14 36.0 0.00 0.03
TSO 141122P00037000 P 11/22/14 37.0 0.00 0.04
TSO 141122P00038000 P 11/22/14 38.0 0.00 0.04
TSO 141122P00039000 P 11/22/14 39.0 0.00 0.04
TSO 141122P00040000 P 11/22/14 40.0 0.00 0.04
TSO 141122P00041000 P 11/22/14 41.0 0.00 0.04
TSO 141122P00042000 P 11/22/14 42.0 0.01 0.05
TSO 141122P00043000 P 11/22/14 43.0 0.01 0.05
TSO 141122P00044000 P 11/22/14 44.0 0.02 0.07
TSO 141122P00045000 P 11/22/14 45.0 0.03 0.09
TSO 141122P00046000 P 11/22/14 46.0 0.05 0.10
TSO 141122P00047000 P 11/22/14 47.0 0.07 0.14
TSO 141122P00048000 P 11/22/14 48.0 0.10 0.18
TSO 141122P00049000 P 11/22/14 49.0 0.16 0.23
TSO 141122P00050000 P 11/22/14 50.0 0.24 0.31
TSO 141122P00052500 P 11/22/14 52.5 0.55 0.61
TSO 141122P00055000 P 11/22/14 55.0 1.08 1.12
TSO 141122P00057500 P 11/22/14 57.5 1.87 1.92
TSO 141122P00060000 P 11/22/14 60.0 2.97 3.05
TSO 141122P00062500 P 11/22/14 62.5 4.30 4.50
TSO 141122P00065000 P 11/22/14 65.0 6.10 6.20
TSO 141122P00067500 P 11/22/14 67.5 7.20 8.20
TSO 141122P00070000 P 11/22/14 70.0 8.85 10.40
TSO 141122P00072500 P 11/22/14 72.5 11.15 12.70
TSO 141122P00075000 P 11/22/14 75.0 13.60 15.10
TSO 141122P00080000 P 11/22/14 80.0 18.75 19.95
TSO 150117C00020000 C 01/17/15 20.0 40.05 41.30
TSO 150117C00023000 C 01/17/15 23.0 37.05 38.35
TSO 150117C00025000 C 01/17/15 25.0 35.05 36.30
TSO 150117C00028000 C 01/17/15 28.0 32.05 33.30
TSO 150117C00030000 C 01/17/15 30.0 30.05 31.35
TSO 150117C00033000 C 01/17/15 33.0 27.05 28.35
TSO 150117C00035000 C 01/17/15 35.0 25.05 26.35
TSO 150117C00037000 C 01/17/15 37.0 23.15 24.40
TSO 150117C00040000 C 01/17/15 40.0 20.15 21.55
TSO 150117C00042000 C 01/17/15 42.0 18.20 19.65
TSO 150117C00045000 C 01/17/15 45.0 15.35 16.70
TSO 150117C00047000 C 01/17/15 47.0 13.45 14.70
TSO 150117C00050000 C 01/17/15 50.0 10.85 11.95
TSO 150117C00052500 C 01/17/15 52.5 8.85 9.60
TSO 150117C00055000 C 01/17/15 55.0 7.05 7.15
TSO 150117C00057500 C 01/17/15 57.5 5.50 5.60
TSO 150117C00060000 C 01/17/15 60.0 4.15 4.30
TSO 150117C00062500 C 01/17/15 62.5 3.10 3.25
TSO 150117C00065000 C 01/17/15 65.0 2.28 2.34
TSO 150117C00067500 C 01/17/15 67.5 1.64 1.68
TSO 150117C00070000 C 01/17/15 70.0 1.15 1.19
TSO 150117C00072500 C 01/17/15 72.5 0.80 0.84
TSO 150117C00075000 C 01/17/15 75.0 0.55 0.60
TSO 150117C00080000 C 01/17/15 80.0 0.26 0.32
TSO 150117C00085000 C 01/17/15 85.0 0.12 0.18
TSO 150117C00090000 C 01/17/15 90.0 0.04 0.11
TSO 150117C00095000 C 01/17/15 95.0 0.01 0.07
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 0.04
TSO 150117P00030000 P 01/17/15 30.0 0.00 0.04
TSO 150117P00033000 P 01/17/15 33.0 0.00 0.05
TSO 150117P00035000 P 01/17/15 35.0 0.03 0.06
TSO 150117P00037000 P 01/17/15 37.0 0.01 0.07
TSO 150117P00040000 P 01/17/15 40.0 0.05 0.10
TSO 150117P00042000 P 01/17/15 42.0 0.10 0.16
TSO 150117P00045000 P 01/17/15 45.0 0.21 0.30
TSO 150117P00047000 P 01/17/15 47.0 0.35 0.45
TSO 150117P00050000 P 01/17/15 50.0 0.77 0.87
TSO 150117P00052500 P 01/17/15 52.5 1.34 1.40
TSO 150117P00055000 P 01/17/15 55.0 2.04 2.12
TSO 150117P00057500 P 01/17/15 57.5 3.00 3.10
TSO 150117P00060000 P 01/17/15 60.0 4.10 4.30
TSO 150117P00062500 P 01/17/15 62.5 5.60 5.75
TSO 150117P00065000 P 01/17/15 65.0 7.25 7.40
TSO 150117P00067500 P 01/17/15 67.5 9.05 9.25
TSO 150117P00070000 P 01/17/15 70.0 11.10 11.25
TSO 150117P00072500 P 01/17/15 72.5 12.70 13.45
TSO 150117P00075000 P 01/17/15 75.0 14.60 15.70
TSO 150117P00080000 P 01/17/15 80.0 19.15 20.40
TSO 150117P00085000 P 01/17/15 85.0 23.75 25.25
TSO 150117P00090000 P 01/17/15 90.0 28.80 30.20
TSO 150117P00095000 P 01/17/15 95.0 33.85 35.15
TSO 150220C00030000 C 02/20/15 30.0 30.05 31.30
TSO 150220C00035000 C 02/20/15 35.0 25.05 26.40
TSO 150220C00040000 C 02/20/15 40.0 20.20 21.70
TSO 150220C00045000 C 02/20/15 45.0 15.50 16.85
TSO 150220C00050000 C 02/20/15 50.0 11.20 12.35
TSO 150220C00052500 C 02/20/15 52.5 9.35 10.30
TSO 150220C00055000 C 02/20/15 55.0 7.55 7.75
TSO 150220C00057500 C 02/20/15 57.5 6.15 6.20
TSO 150220C00060000 C 02/20/15 60.0 4.85 4.90
TSO 150220C00062500 C 02/20/15 62.5 3.80 3.90
TSO 150220C00065000 C 02/20/15 65.0 2.93 2.99
TSO 150220C00067500 C 02/20/15 67.5 2.22 2.27
TSO 150220C00070000 C 02/20/15 70.0 1.67 1.71
TSO 150220C00072500 C 02/20/15 72.5 1.24 1.27
TSO 150220C00075000 C 02/20/15 75.0 0.91 0.95
TSO 150220C00080000 C 02/20/15 80.0 0.47 0.54
TSO 150220C00085000 C 02/20/15 85.0 0.24 0.32
TSO 150220C00090000 C 02/20/15 90.0 0.12 0.20
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.05
TSO 150220P00035000 P 02/20/15 35.0 0.03 0.09
TSO 150220P00040000 P 02/20/15 40.0 0.14 0.20
TSO 150220P00045000 P 02/20/15 45.0 0.45 0.54
TSO 150220P00050000 P 02/20/15 50.0 1.19 1.29
TSO 150220P00052500 P 02/20/15 52.5 1.80 1.90
TSO 150220P00055000 P 02/20/15 55.0 2.59 2.71
TSO 150220P00057500 P 02/20/15 57.5 3.55 3.75
TSO 150220P00060000 P 02/20/15 60.0 4.80 4.95
TSO 150220P00062500 P 02/20/15 62.5 6.20 6.40
TSO 150220P00065000 P 02/20/15 65.0 7.80 8.00
TSO 150220P00067500 P 02/20/15 67.5 9.60 9.80
TSO 150220P00070000 P 02/20/15 70.0 11.55 11.75
TSO 150220P00072500 P 02/20/15 72.5 13.50 13.85
TSO 150220P00075000 P 02/20/15 75.0 14.90 16.00
TSO 150220P00080000 P 02/20/15 80.0 19.30 20.60
TSO 150220P00085000 P 02/20/15 85.0 23.95 25.40
TSO 150220P00090000 P 02/20/15 90.0 28.70 30.30
TSO 150515C00050000 C 05/15/15 50.0 11.90 13.00
TSO 150515C00052500 C 05/15/15 52.5 10.15 10.35
TSO 150515C00055000 C 05/15/15 55.0 8.60 8.75
TSO 150515C00057500 C 05/15/15 57.5 7.20 7.30
TSO 150515C00060000 C 05/15/15 60.0 6.00 6.10
TSO 150515C00062500 C 05/15/15 62.5 4.95 5.05
TSO 150515C00065000 C 05/15/15 65.0 4.00 4.15
TSO 150515C00067500 C 05/15/15 67.5 3.25 3.35
TSO 150515C00070000 C 05/15/15 70.0 2.61 2.69
TSO 150515C00075000 C 05/15/15 75.0 1.65 1.72
TSO 150515C00080000 C 05/15/15 80.0 1.02 1.10
TSO 150515P00050000 P 05/15/15 50.0 2.13 2.22
TSO 150515P00052500 P 05/15/15 52.5 2.88 3.00
TSO 150515P00055000 P 05/15/15 55.0 3.80 3.95
TSO 150515P00057500 P 05/15/15 57.5 4.90 5.05
TSO 150515P00060000 P 05/15/15 60.0 6.15 6.30
TSO 150515P00062500 P 05/15/15 62.5 7.55 7.75
TSO 150515P00065000 P 05/15/15 65.0 9.15 9.35
TSO 150515P00067500 P 05/15/15 67.5 10.85 11.10
TSO 150515P00070000 P 05/15/15 70.0 12.75 12.95
TSO 150515P00075000 P 05/15/15 75.0 16.80 16.95
TSO 150515P00080000 P 05/15/15 80.0 20.05 21.35
TSO 160115C00025000 C 01/15/16 25.0 35.10 36.15
TSO 160115C00028000 C 01/15/16 28.0 32.10 33.30
TSO 160115C00030000 C 01/15/16 30.0 30.05 31.45
TSO 160115C00033000 C 01/15/16 33.0 27.15 28.80
TSO 160115C00035000 C 01/15/16 35.0 25.35 27.10
TSO 160115C00038000 C 01/15/16 38.0 22.55 24.80
TSO 160115C00040000 C 01/15/16 40.0 21.00 22.65
TSO 160115C00043000 C 01/15/16 43.0 18.60 20.45
TSO 160115C00045000 C 01/15/16 45.0 17.10 18.85
TSO 160115C00047000 C 01/15/16 47.0 15.65 17.40
TSO 160115C00050000 C 01/15/16 50.0 13.65 15.25
TSO 160115C00052500 C 01/15/16 52.5 12.15 12.35
TSO 160115C00055000 C 01/15/16 55.0 10.75 10.95
TSO 160115C00057500 C 01/15/16 57.5 9.50 9.65
TSO 160115C00060000 C 01/15/16 60.0 8.40 8.50
TSO 160115C00062500 C 01/15/16 62.5 7.35 7.45
TSO 160115C00065000 C 01/15/16 65.0 6.40 6.55
TSO 160115C00067500 C 01/15/16 67.5 5.60 5.75
TSO 160115C00070000 C 01/15/16 70.0 4.85 5.00
TSO 160115C00072500 C 01/15/16 72.5 4.20 4.35
TSO 160115C00075000 C 01/15/16 75.0 3.65 3.80
TSO 160115C00080000 C 01/15/16 80.0 2.72 2.84
TSO 160115C00085000 C 01/15/16 85.0 2.01 2.14
TSO 160115C00090000 C 01/15/16 90.0 1.50 1.62
TSO 160115P00025000 P 01/15/16 25.0 0.15 0.23
TSO 160115P00028000 P 01/15/16 28.0 0.30 0.36
TSO 160115P00030000 P 01/15/16 30.0 0.42 0.49
TSO 160115P00033000 P 01/15/16 33.0 0.67 0.74
TSO 160115P00035000 P 01/15/16 35.0 0.89 0.96
TSO 160115P00038000 P 01/15/16 38.0 1.30 1.38
TSO 160115P00040000 P 01/15/16 40.0 1.65 1.76
TSO 160115P00043000 P 01/15/16 43.0 2.28 2.39
TSO 160115P00045000 P 01/15/16 45.0 2.80 2.91
TSO 160115P00047000 P 01/15/16 47.0 3.35 3.55
TSO 160115P00050000 P 01/15/16 50.0 4.35 4.55
TSO 160115P00052500 P 01/15/16 52.5 5.35 5.55
TSO 160115P00055000 P 01/15/16 55.0 6.45 6.65
TSO 160115P00057500 P 01/15/16 57.5 7.70 7.90
TSO 160115P00060000 P 01/15/16 60.0 9.05 9.25
TSO 160115P00062500 P 01/15/16 62.5 10.50 10.70
TSO 160115P00065000 P 01/15/16 65.0 12.10 12.25
TSO 160115P00067500 P 01/15/16 67.5 13.70 13.95
TSO 160115P00070000 P 01/15/16 70.0 15.45 15.70
TSO 160115P00072500 P 01/15/16 72.5 17.30 17.55
TSO 160115P00075000 P 01/15/16 75.0 19.25 19.45
TSO 160115P00080000 P 01/15/16 80.0 23.30 23.50
TSO 160115P00085000 P 01/15/16 85.0 26.05 27.85
TSO 160115P00090000 P 01/15/16 90.0 30.40 32.25

OPRA data is delayed 15 minutes.