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 (2017-06-02)Premium Content

Tesoro Corporation (TSO)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 170630C00055000 C 06/30/17 55.0 35.15 39.50
TSO 170630C00060000 C 06/30/17 60.0 31.35 34.00
TSO 170630C00065000 C 06/30/17 65.0 26.35 29.75
TSO 170630C00068000 C 06/30/17 68.0 23.40 26.05
TSO 170630C00068500 C 06/30/17 68.5 22.45 25.80
TSO 170630C00069000 C 06/30/17 69.0 22.30 25.30
TSO 170630C00070000 C 06/30/17 70.0 21.35 24.45
TSO 170630C00070500 C 06/30/17 70.5 21.15 23.95
TSO 170630C00071000 C 06/30/17 71.0 20.35 23.30
TSO 170630C00071500 C 06/30/17 71.5 19.25 23.10
TSO 170630C00072000 C 06/30/17 72.0 19.40 22.45
TSO 170630C00072500 C 06/30/17 72.5 18.90 22.25
TSO 170630C00073000 C 06/30/17 73.0 18.40 21.20
TSO 170630C00073500 C 06/30/17 73.5 17.35 21.15
TSO 170630C00074000 C 06/30/17 74.0 17.70 20.30
TSO 170630C00074500 C 06/30/17 74.5 15.90 19.85
TSO 170630C00075000 C 06/30/17 75.0 15.35 19.20
TSO 170630C00075500 C 06/30/17 75.5 14.65 18.65
TSO 170630C00076000 C 06/30/17 76.0 15.25 18.25
TSO 170630C00076500 C 06/30/17 76.5 13.75 18.05
TSO 170630C00077000 C 06/30/17 77.0 13.30 17.35
TSO 170630C00077500 C 06/30/17 77.5 12.65 17.00
TSO 170630C00078000 C 06/30/17 78.0 12.25 16.20
TSO 170630C00078500 C 06/30/17 78.5 11.75 15.95
TSO 170630C00079000 C 06/30/17 79.0 11.75 15.15
TSO 170630C00079500 C 06/30/17 79.5 11.25 14.65
TSO 170630C00080000 C 06/30/17 80.0 10.75 14.15
TSO 170630C00080500 C 06/30/17 80.5 10.25 13.65
TSO 170630C00081000 C 06/30/17 81.0 9.75 13.15
TSO 170630C00081500 C 06/30/17 81.5 9.25 12.30
TSO 170630C00082000 C 06/30/17 82.0 9.00 10.95
TSO 170630C00082500 C 06/30/17 82.5 8.20 11.75
TSO 170630C00083000 C 06/30/17 83.0 7.70 11.05
TSO 170630C00083500 C 06/30/17 83.5 7.45 9.95
TSO 170630C00084000 C 06/30/17 84.0 7.95 8.75
TSO 170630C00084500 C 06/30/17 84.5 7.70 8.00
TSO 170630C00085000 C 06/30/17 85.0 7.20 7.50
TSO 170630C00085500 C 06/30/17 85.5 6.45 7.20
TSO 170630C00086000 C 06/30/17 86.0 5.95 6.85
TSO 170630C00086500 C 06/30/17 86.5 5.45 6.30
TSO 170630C00087000 C 06/30/17 87.0 5.20 5.60
TSO 170630C00087500 C 06/30/17 87.5 4.80 5.25
TSO 170630C00088000 C 06/30/17 88.0 4.35 4.65
TSO 170630C00088500 C 06/30/17 88.5 3.85 4.20
TSO 170630C00089000 C 06/30/17 89.0 3.45 3.75
TSO 170630C00089500 C 06/30/17 89.5 3.00 3.25
TSO 170630C00090000 C 06/30/17 90.0 2.64 2.77
TSO 170630C00090500 C 06/30/17 90.5 2.25 2.37
TSO 170630C00091000 C 06/30/17 91.0 1.89 2.00
TSO 170630C00091500 C 06/30/17 91.5 1.60 1.65
TSO 170630C00092000 C 06/30/17 92.0 1.27 1.35
TSO 170630C00092500 C 06/30/17 92.5 1.02 1.09
TSO 170630C00093000 C 06/30/17 93.0 0.76 0.86
TSO 170630C00093500 C 06/30/17 93.5 0.58 0.67
TSO 170630C00094000 C 06/30/17 94.0 0.48 0.53
TSO 170630C00094500 C 06/30/17 94.5 0.36 0.41
TSO 170630C00095000 C 06/30/17 95.0 0.26 0.33
TSO 170630C00095500 C 06/30/17 95.5 0.19 0.25
TSO 170630C00096000 C 06/30/17 96.0 0.14 0.21
TSO 170630C00096500 C 06/30/17 96.5 0.10 0.16
TSO 170630C00097000 C 06/30/17 97.0 0.07 0.13
TSO 170630C00097500 C 06/30/17 97.5 0.05 0.10
TSO 170630C00098000 C 06/30/17 98.0 0.03 0.09
TSO 170630C00098500 C 06/30/17 98.5 0.02 0.07
TSO 170630C00099000 C 06/30/17 99.0 0.01 0.07
TSO 170630C00100000 C 06/30/17 100.0 0.00 0.04
TSO 170630C00101000 C 06/30/17 101.0 0.00 0.05
TSO 170630C00102000 C 06/30/17 102.0 0.00 0.04
TSO 170630C00103000 C 06/30/17 103.0 0.00 0.05
TSO 170630C00104000 C 06/30/17 104.0 0.00 0.03
TSO 170630C00105000 C 06/30/17 105.0 0.00 0.04
TSO 170630P00055000 P 06/30/17 55.0 0.00 0.03
TSO 170630P00060000 P 06/30/17 60.0 0.00 0.03
TSO 170630P00065000 P 06/30/17 65.0 0.00 0.03
TSO 170630P00068000 P 06/30/17 68.0 0.00 0.03
TSO 170630P00068500 P 06/30/17 68.5 0.00 0.03
TSO 170630P00069000 P 06/30/17 69.0 0.00 0.04
TSO 170630P00070000 P 06/30/17 70.0 0.00 0.04
TSO 170630P00070500 P 06/30/17 70.5 0.00 0.04
TSO 170630P00071000 P 06/30/17 71.0 0.00 0.04
TSO 170630P00071500 P 06/30/17 71.5 0.00 0.03
TSO 170630P00072000 P 06/30/17 72.0 0.00 0.04
TSO 170630P00072500 P 06/30/17 72.5 0.00 0.03
TSO 170630P00073000 P 06/30/17 73.0 0.00 0.04
TSO 170630P00073500 P 06/30/17 73.5 0.00 0.04
TSO 170630P00074000 P 06/30/17 74.0 0.00 0.04
TSO 170630P00074500 P 06/30/17 74.5 0.00 0.04
TSO 170630P00075000 P 06/30/17 75.0 0.00 0.04
TSO 170630P00075500 P 06/30/17 75.5 0.00 0.04
TSO 170630P00076000 P 06/30/17 76.0 0.00 0.05
TSO 170630P00076500 P 06/30/17 76.5 0.00 0.04
TSO 170630P00077000 P 06/30/17 77.0 0.00 0.04
TSO 170630P00077500 P 06/30/17 77.5 0.00 0.05
TSO 170630P00078000 P 06/30/17 78.0 0.00 0.04
TSO 170630P00078500 P 06/30/17 78.5 0.00 0.05
TSO 170630P00079000 P 06/30/17 79.0 0.00 0.05
TSO 170630P00079500 P 06/30/17 79.5 0.00 0.18
TSO 170630P00080000 P 06/30/17 80.0 0.00 0.09
TSO 170630P00080500 P 06/30/17 80.5 0.00 0.06
TSO 170630P00081000 P 06/30/17 81.0 0.01 0.07
TSO 170630P00081500 P 06/30/17 81.5 0.01 0.08
TSO 170630P00082000 P 06/30/17 82.0 0.01 0.07
TSO 170630P00082500 P 06/30/17 82.5 0.01 0.06
TSO 170630P00083000 P 06/30/17 83.0 0.01 0.09
TSO 170630P00083500 P 06/30/17 83.5 0.02 0.06
TSO 170630P00084000 P 06/30/17 84.0 0.02 0.10
TSO 170630P00084500 P 06/30/17 84.5 0.00 0.09
TSO 170630P00085000 P 06/30/17 85.0 0.03 0.11
TSO 170630P00085500 P 06/30/17 85.5 0.04 0.13
TSO 170630P00086000 P 06/30/17 86.0 0.05 0.10
TSO 170630P00086500 P 06/30/17 86.5 0.07 0.12
TSO 170630P00087000 P 06/30/17 87.0 0.09 0.14
TSO 170630P00087500 P 06/30/17 87.5 0.11 0.16
TSO 170630P00088000 P 06/30/17 88.0 0.14 0.19
TSO 170630P00088500 P 06/30/17 88.5 0.17 0.23
TSO 170630P00089000 P 06/30/17 89.0 0.24 0.30
TSO 170630P00089500 P 06/30/17 89.5 0.29 0.36
TSO 170630P00090000 P 06/30/17 90.0 0.39 0.44
TSO 170630P00090500 P 06/30/17 90.5 0.49 0.57
TSO 170630P00091000 P 06/30/17 91.0 0.63 0.68
TSO 170630P00091500 P 06/30/17 91.5 0.78 0.89
TSO 170630P00092000 P 06/30/17 92.0 0.99 1.06
TSO 170630P00092500 P 06/30/17 92.5 1.22 1.29
TSO 170630P00093000 P 06/30/17 93.0 1.45 1.58
TSO 170630P00093500 P 06/30/17 93.5 1.78 1.89
TSO 170630P00094000 P 06/30/17 94.0 2.13 2.37
TSO 170630P00094500 P 06/30/17 94.5 2.52 2.65
TSO 170630P00095000 P 06/30/17 95.0 2.82 3.20
TSO 170630P00095500 P 06/30/17 95.5 3.30 3.50
TSO 170630P00096000 P 06/30/17 96.0 3.75 4.05
TSO 170630P00096500 P 06/30/17 96.5 4.15 4.65
TSO 170630P00097000 P 06/30/17 97.0 4.60 5.00
TSO 170630P00097500 P 06/30/17 97.5 5.05 5.45
TSO 170630P00098000 P 06/30/17 98.0 5.30 6.10
TSO 170630P00098500 P 06/30/17 98.5 4.95 6.70
TSO 170630P00099000 P 06/30/17 99.0 6.55 7.05
TSO 170630P00100000 P 06/30/17 100.0 7.25 8.05
TSO 170630P00101000 P 06/30/17 101.0 8.05 10.40
TSO 170630P00102000 P 06/30/17 102.0 9.40 11.40
TSO 170630P00103000 P 06/30/17 103.0 10.00 12.45
TSO 170630P00104000 P 06/30/17 104.0 11.15 13.40
TSO 170630P00105000 P 06/30/17 105.0 11.25 14.40
TSO 170707C00045000 C 07/07/17 45.0 45.00 49.20
TSO 170707C00050000 C 07/07/17 50.0 40.40 44.30
TSO 170707C00055000 C 07/07/17 55.0 35.15 39.45
TSO 170707C00060000 C 07/07/17 60.0 30.25 34.35
TSO 170707C00065000 C 07/07/17 65.0 25.90 29.90
TSO 170707C00068500 C 07/07/17 68.5 21.75 25.95
TSO 170707C00069000 C 07/07/17 69.0 21.10 25.45
TSO 170707C00070000 C 07/07/17 70.0 20.15 24.50
TSO 170707C00070500 C 07/07/17 70.5 19.75 24.05
TSO 170707C00071000 C 07/07/17 71.0 19.35 23.55
TSO 170707C00071500 C 07/07/17 71.5 18.70 22.90
TSO 170707C00072000 C 07/07/17 72.0 18.25 22.65
TSO 170707C00072500 C 07/07/17 72.5 17.70 21.95
TSO 170707C00073000 C 07/07/17 73.0 17.25 21.55
TSO 170707C00073500 C 07/07/17 73.5 16.65 21.00
TSO 170707C00074000 C 07/07/17 74.0 16.25 20.60
TSO 170707C00074500 C 07/07/17 74.5 15.70 20.05
TSO 170707C00075000 C 07/07/17 75.0 15.45 19.60
TSO 170707C00075500 C 07/07/17 75.5 14.70 19.05
TSO 170707C00076000 C 07/07/17 76.0 14.30 18.40
TSO 170707C00076500 C 07/07/17 76.5 13.75 17.95
TSO 170707C00077000 C 07/07/17 77.0 13.30 17.55
TSO 170707C00077500 C 07/07/17 77.5 12.85 17.10
TSO 170707C00078000 C 07/07/17 78.0 12.30 16.45
TSO 170707C00078500 C 07/07/17 78.5 11.75 16.00
TSO 170707C00079000 C 07/07/17 79.0 11.40 15.40
TSO 170707C00079500 C 07/07/17 79.5 10.65 14.80
TSO 170707C00080000 C 07/07/17 80.0 10.25 14.50
TSO 170707C00080500 C 07/07/17 80.5 9.95 14.15
TSO 170707C00081000 C 07/07/17 81.0 9.25 13.45
TSO 170707C00081500 C 07/07/17 81.5 8.65 12.55
TSO 170707C00082000 C 07/07/17 82.0 8.30 12.55
TSO 170707C00082500 C 07/07/17 82.5 7.75 12.05
TSO 170707C00083000 C 07/07/17 83.0 7.50 11.60
TSO 170707C00083500 C 07/07/17 83.5 6.80 10.95
TSO 170707C00084000 C 07/07/17 84.0 6.10 10.05
TSO 170707C00084500 C 07/07/17 84.5 5.80 10.05
TSO 170707C00085000 C 07/07/17 85.0 7.15 7.80
TSO 170707C00085500 C 07/07/17 85.5 6.20 7.55
TSO 170707C00086000 C 07/07/17 86.0 6.00 7.20
TSO 170707C00086500 C 07/07/17 86.5 5.70 7.05
TSO 170707C00087000 C 07/07/17 87.0 5.35 5.95
TSO 170707C00087500 C 07/07/17 87.5 5.05 5.55
TSO 170707C00088000 C 07/07/17 88.0 4.60 5.10
TSO 170707C00088500 C 07/07/17 88.5 4.10 4.60
TSO 170707C00089000 C 07/07/17 89.0 3.80 4.05
TSO 170707C00089500 C 07/07/17 89.5 3.25 3.90
TSO 170707C00090000 C 07/07/17 90.0 3.00 3.30
TSO 170707C00090500 C 07/07/17 90.5 2.64 3.25
TSO 170707C00091000 C 07/07/17 91.0 2.34 2.63
TSO 170707C00091500 C 07/07/17 91.5 1.99 2.25
TSO 170707C00092000 C 07/07/17 92.0 1.70 1.96
TSO 170707C00092500 C 07/07/17 92.5 1.46 1.75
TSO 170707C00093000 C 07/07/17 93.0 1.20 1.52
TSO 170707C00093500 C 07/07/17 93.5 1.00 1.42
TSO 170707C00094000 C 07/07/17 94.0 0.82 1.09
TSO 170707C00094500 C 07/07/17 94.5 0.65 0.96
TSO 170707C00095000 C 07/07/17 95.0 0.48 0.73
TSO 170707C00096000 C 07/07/17 96.0 0.31 0.54
TSO 170707C00096500 C 07/07/17 96.5 0.24 0.42
TSO 170707C00097000 C 07/07/17 97.0 0.24 0.37
TSO 170707C00097500 C 07/07/17 97.5 0.19 0.30
TSO 170707C00098000 C 07/07/17 98.0 0.15 0.25
TSO 170707C00098500 C 07/07/17 98.5 0.11 0.23
TSO 170707C00099000 C 07/07/17 99.0 0.07 0.20
TSO 170707C00100000 C 07/07/17 100.0 0.05 0.13
TSO 170707C00101000 C 07/07/17 101.0 0.02 0.26
TSO 170707C00102000 C 07/07/17 102.0 0.00 0.09
TSO 170707C00103000 C 07/07/17 103.0 0.00 0.07
TSO 170707C00104000 C 07/07/17 104.0 0.00 0.06
TSO 170707C00105000 C 07/07/17 105.0 0.00 0.05
TSO 170707C00110000 C 07/07/17 110.0 0.00 0.09
TSO 170707C00115000 C 07/07/17 115.0 0.00 0.04
TSO 170707C00120000 C 07/07/17 120.0 0.00 0.04
TSO 170707C00125000 C 07/07/17 125.0 0.00 0.03
TSO 170707C00130000 C 07/07/17 130.0 0.00 0.03
TSO 170707P00045000 P 07/07/17 45.0 0.00 0.03
TSO 170707P00050000 P 07/07/17 50.0 0.00 0.03
TSO 170707P00055000 P 07/07/17 55.0 0.00 0.03
TSO 170707P00060000 P 07/07/17 60.0 0.00 0.03
TSO 170707P00065000 P 07/07/17 65.0 0.00 0.04
TSO 170707P00068500 P 07/07/17 68.5 0.00 0.04
TSO 170707P00069000 P 07/07/17 69.0 0.00 0.04
TSO 170707P00070000 P 07/07/17 70.0 0.00 0.04
TSO 170707P00070500 P 07/07/17 70.5 0.00 0.04
TSO 170707P00071000 P 07/07/17 71.0 0.00 0.04
TSO 170707P00071500 P 07/07/17 71.5 0.00 0.05
TSO 170707P00072000 P 07/07/17 72.0 0.00 0.05
TSO 170707P00072500 P 07/07/17 72.5 0.00 0.07
TSO 170707P00073000 P 07/07/17 73.0 0.00 0.05
TSO 170707P00073500 P 07/07/17 73.5 0.00 0.09
TSO 170707P00074000 P 07/07/17 74.0 0.00 0.09
TSO 170707P00074500 P 07/07/17 74.5 0.00 0.07
TSO 170707P00075000 P 07/07/17 75.0 0.00 0.06
TSO 170707P00075500 P 07/07/17 75.5 0.00 0.07
TSO 170707P00076000 P 07/07/17 76.0 0.00 0.06
TSO 170707P00076500 P 07/07/17 76.5 0.00 0.16
TSO 170707P00077000 P 07/07/17 77.0 0.00 0.10
TSO 170707P00077500 P 07/07/17 77.5 0.00 0.22
TSO 170707P00078000 P 07/07/17 78.0 0.00 0.10
TSO 170707P00078500 P 07/07/17 78.5 0.00 0.11
TSO 170707P00079000 P 07/07/17 79.0 0.00 0.09
TSO 170707P00079500 P 07/07/17 79.5 0.00 0.11
TSO 170707P00080000 P 07/07/17 80.0 0.00 0.09
TSO 170707P00080500 P 07/07/17 80.5 0.00 0.10
TSO 170707P00081000 P 07/07/17 81.0 0.02 0.10
TSO 170707P00081500 P 07/07/17 81.5 0.01 0.13
TSO 170707P00082000 P 07/07/17 82.0 0.02 0.13
TSO 170707P00082500 P 07/07/17 82.5 0.02 0.14
TSO 170707P00083000 P 07/07/17 83.0 0.04 0.11
TSO 170707P00083500 P 07/07/17 83.5 0.02 0.13
TSO 170707P00084000 P 07/07/17 84.0 0.06 0.18
TSO 170707P00084500 P 07/07/17 84.5 0.08 0.20
TSO 170707P00085000 P 07/07/17 85.0 0.10 0.22
TSO 170707P00085500 P 07/07/17 85.5 0.12 0.26
TSO 170707P00086000 P 07/07/17 86.0 0.15 0.26
TSO 170707P00086500 P 07/07/17 86.5 0.18 0.32
TSO 170707P00087000 P 07/07/17 87.0 0.18 0.35
TSO 170707P00087500 P 07/07/17 87.5 0.26 0.39
TSO 170707P00088000 P 07/07/17 88.0 0.32 0.46
TSO 170707P00088500 P 07/07/17 88.5 0.39 0.54
TSO 170707P00089000 P 07/07/17 89.0 0.47 0.63
TSO 170707P00089500 P 07/07/17 89.5 0.56 0.75
TSO 170707P00090000 P 07/07/17 90.0 0.70 0.87
TSO 170707P00090500 P 07/07/17 90.5 0.82 1.12
TSO 170707P00091000 P 07/07/17 91.0 1.01 1.17
TSO 170707P00091500 P 07/07/17 91.5 1.15 1.37
TSO 170707P00092000 P 07/07/17 92.0 1.38 1.59
TSO 170707P00092500 P 07/07/17 92.5 1.60 1.95
TSO 170707P00093000 P 07/07/17 93.0 1.89 2.11
TSO 170707P00093500 P 07/07/17 93.5 2.19 2.41
TSO 170707P00094000 P 07/07/17 94.0 2.49 2.73
TSO 170707P00094500 P 07/07/17 94.5 2.81 3.10
TSO 170707P00095000 P 07/07/17 95.0 3.05 3.45
TSO 170707P00096000 P 07/07/17 96.0 3.90 4.20
TSO 170707P00096500 P 07/07/17 96.5 4.15 4.65
TSO 170707P00097000 P 07/07/17 97.0 4.80 5.15
TSO 170707P00097500 P 07/07/17 97.5 5.10 5.85
TSO 170707P00098000 P 07/07/17 98.0 5.40 6.45
TSO 170707P00098500 P 07/07/17 98.5 5.95 6.95
TSO 170707P00099000 P 07/07/17 99.0 6.45 8.35
TSO 170707P00100000 P 07/07/17 100.0 7.05 10.20
TSO 170707P00101000 P 07/07/17 101.0 7.70 11.20
TSO 170707P00102000 P 07/07/17 102.0 8.75 12.20
TSO 170707P00103000 P 07/07/17 103.0 10.05 12.95
TSO 170707P00104000 P 07/07/17 104.0 10.05 13.50
TSO 170707P00105000 P 07/07/17 105.0 10.75 14.80
TSO 170707P00110000 P 07/07/17 110.0 15.85 19.90
TSO 170707P00115000 P 07/07/17 115.0 20.75 24.85
TSO 170707P00120000 P 07/07/17 120.0 25.60 29.75
TSO 170707P00125000 P 07/07/17 125.0 30.95 34.85
TSO 170707P00130000 P 07/07/17 130.0 35.85 39.85
TSO 170714C00045000 C 07/14/17 45.0 45.10 49.35
TSO 170714C00050000 C 07/14/17 50.0 40.20 44.40
TSO 170714C00055000 C 07/14/17 55.0 35.15 39.35
TSO 170714C00060000 C 07/14/17 60.0 30.25 34.45
TSO 170714C00065000 C 07/14/17 65.0 25.65 29.65
TSO 170714C00070000 C 07/14/17 70.0 20.25 24.55
TSO 170714C00075000 C 07/14/17 75.0 15.30 19.65
TSO 170714C00075500 C 07/14/17 75.5 14.70 19.10
TSO 170714C00076000 C 07/14/17 76.0 14.35 18.55
TSO 170714C00076500 C 07/14/17 76.5 13.80 18.10
TSO 170714C00077000 C 07/14/17 77.0 13.30 17.55
TSO 170714C00077500 C 07/14/17 77.5 12.85 17.20
TSO 170714C00078000 C 07/14/17 78.0 12.10 16.40
TSO 170714C00078500 C 07/14/17 78.5 11.75 16.00
TSO 170714C00079000 C 07/14/17 79.0 11.30 15.55
TSO 170714C00079500 C 07/14/17 79.5 10.85 15.05
TSO 170714C00080000 C 07/14/17 80.0 10.35 14.60
TSO 170714C00080500 C 07/14/17 80.5 10.00 14.15
TSO 170714C00081000 C 07/14/17 81.0 9.30 13.55
TSO 170714C00081500 C 07/14/17 81.5 8.60 12.60
TSO 170714C00082000 C 07/14/17 82.0 8.35 12.70
TSO 170714C00082500 C 07/14/17 82.5 7.70 11.60
TSO 170714C00083000 C 07/14/17 83.0 8.85 10.35
TSO 170714C00083500 C 07/14/17 83.5 8.60 9.40
TSO 170714C00084000 C 07/14/17 84.0 7.65 9.60
TSO 170714C00084500 C 07/14/17 84.5 7.20 8.90
TSO 170714C00085000 C 07/14/17 85.0 7.00 8.45
TSO 170714C00085500 C 07/14/17 85.5 6.80 7.50
TSO 170714C00086000 C 07/14/17 86.0 6.50 7.15
TSO 170714C00086500 C 07/14/17 86.5 6.15 6.70
TSO 170714C00087000 C 07/14/17 87.0 5.65 6.00
TSO 170714C00087500 C 07/14/17 87.5 5.30 5.60
TSO 170714C00088000 C 07/14/17 88.0 4.90 5.40
TSO 170714C00088500 C 07/14/17 88.5 4.50 4.80
TSO 170714C00089000 C 07/14/17 89.0 4.10 4.55
TSO 170714C00089500 C 07/14/17 89.5 3.75 4.05
TSO 170714C00090000 C 07/14/17 90.0 3.35 3.80
TSO 170714C00090500 C 07/14/17 90.5 3.05 3.45
TSO 170714C00091000 C 07/14/17 91.0 2.71 3.10
TSO 170714C00091500 C 07/14/17 91.5 2.45 2.78
TSO 170714C00092000 C 07/14/17 92.0 2.11 2.48
TSO 170714C00092500 C 07/14/17 92.5 1.91 2.21
TSO 170714C00093000 C 07/14/17 93.0 1.66 1.95
TSO 170714C00093500 C 07/14/17 93.5 1.39 1.74
TSO 170714C00094000 C 07/14/17 94.0 1.26 1.54
TSO 170714C00094500 C 07/14/17 94.5 1.03 1.32
TSO 170714C00095000 C 07/14/17 95.0 0.88 1.20
TSO 170714C00095500 C 07/14/17 95.5 0.76 1.00
TSO 170714C00096500 C 07/14/17 96.5 0.56 0.74
TSO 170714C00097000 C 07/14/17 97.0 0.46 0.66
TSO 170714C00097500 C 07/14/17 97.5 0.34 0.56
TSO 170714C00098000 C 07/14/17 98.0 0.30 0.47
TSO 170714C00098500 C 07/14/17 98.5 0.23 0.42
TSO 170714C00099000 C 07/14/17 99.0 0.19 0.37
TSO 170714C00100000 C 07/14/17 100.0 0.12 0.28
TSO 170714C00105000 C 07/14/17 105.0 0.00 0.08
TSO 170714C00110000 C 07/14/17 110.0 0.00 0.06
TSO 170714C00115000 C 07/14/17 115.0 0.00 0.08
TSO 170714C00120000 C 07/14/17 120.0 0.00 0.04
TSO 170714C00125000 C 07/14/17 125.0 0.00 0.04
TSO 170714C00130000 C 07/14/17 130.0 0.00 0.04
TSO 170714P00045000 P 07/14/17 45.0 0.00 0.03
TSO 170714P00050000 P 07/14/17 50.0 0.00 0.03
TSO 170714P00055000 P 07/14/17 55.0 0.00 0.03
TSO 170714P00060000 P 07/14/17 60.0 0.00 0.04
TSO 170714P00065000 P 07/14/17 65.0 0.00 0.04
TSO 170714P00070000 P 07/14/17 70.0 0.00 0.09
TSO 170714P00075000 P 07/14/17 75.0 0.00 0.10
TSO 170714P00075500 P 07/14/17 75.5 0.00 0.11
TSO 170714P00076000 P 07/14/17 76.0 0.00 0.13
TSO 170714P00076500 P 07/14/17 76.5 0.00 0.08
TSO 170714P00077000 P 07/14/17 77.0 0.00 0.10
TSO 170714P00077500 P 07/14/17 77.5 0.01 0.13
TSO 170714P00078000 P 07/14/17 78.0 0.01 0.12
TSO 170714P00078500 P 07/14/17 78.5 0.00 0.14
TSO 170714P00079000 P 07/14/17 79.0 0.00 0.17
TSO 170714P00079500 P 07/14/17 79.5 0.03 0.17
TSO 170714P00080000 P 07/14/17 80.0 0.04 0.13
TSO 170714P00080500 P 07/14/17 80.5 0.00 0.17
TSO 170714P00081000 P 07/14/17 81.0 0.00 0.18
TSO 170714P00081500 P 07/14/17 81.5 0.07 0.18
TSO 170714P00082000 P 07/14/17 82.0 0.10 0.18
TSO 170714P00082500 P 07/14/17 82.5 0.09 0.25
TSO 170714P00083000 P 07/14/17 83.0 0.12 0.21
TSO 170714P00083500 P 07/14/17 83.5 0.14 0.30
TSO 170714P00084000 P 07/14/17 84.0 0.15 0.31
TSO 170714P00084500 P 07/14/17 84.5 0.17 0.31
TSO 170714P00085000 P 07/14/17 85.0 0.22 0.39
TSO 170714P00085500 P 07/14/17 85.5 0.27 0.40
TSO 170714P00086000 P 07/14/17 86.0 0.30 0.46
TSO 170714P00086500 P 07/14/17 86.5 0.34 0.53
TSO 170714P00087000 P 07/14/17 87.0 0.44 0.58
TSO 170714P00087500 P 07/14/17 87.5 0.48 0.65
TSO 170714P00088000 P 07/14/17 88.0 0.57 0.74
TSO 170714P00088500 P 07/14/17 88.5 0.65 0.83
TSO 170714P00089000 P 07/14/17 89.0 0.76 0.95
TSO 170714P00089500 P 07/14/17 89.5 0.90 1.12
TSO 170714P00090000 P 07/14/17 90.0 1.00 1.24
TSO 170714P00090500 P 07/14/17 90.5 1.18 1.50
TSO 170714P00091000 P 07/14/17 91.0 1.33 1.67
TSO 170714P00091500 P 07/14/17 91.5 1.50 1.78
TSO 170714P00092000 P 07/14/17 92.0 1.75 2.00
TSO 170714P00092500 P 07/14/17 92.5 2.00 2.30
TSO 170714P00093000 P 07/14/17 93.0 2.20 2.51
TSO 170714P00093500 P 07/14/17 93.5 2.51 2.80
TSO 170714P00094000 P 07/14/17 94.0 2.80 3.10
TSO 170714P00094500 P 07/14/17 94.5 3.15 3.40
TSO 170714P00095000 P 07/14/17 95.0 3.45 3.80
TSO 170714P00095500 P 07/14/17 95.5 3.80 4.15
TSO 170714P00096500 P 07/14/17 96.5 4.55 4.90
TSO 170714P00097000 P 07/14/17 97.0 4.90 5.30
TSO 170714P00097500 P 07/14/17 97.5 5.40 5.80
TSO 170714P00098000 P 07/14/17 98.0 5.75 6.50
TSO 170714P00098500 P 07/14/17 98.5 6.20 6.75
TSO 170714P00099000 P 07/14/17 99.0 6.65 7.40
TSO 170714P00100000 P 07/14/17 100.0 7.55 8.45
TSO 170714P00105000 P 07/14/17 105.0 11.65 14.80
TSO 170714P00110000 P 07/14/17 110.0 15.95 20.00
TSO 170714P00115000 P 07/14/17 115.0 21.00 25.00
TSO 170714P00120000 P 07/14/17 120.0 25.95 29.85
TSO 170714P00125000 P 07/14/17 125.0 31.00 35.00
TSO 170714P00130000 P 07/14/17 130.0 35.70 39.90
TSO 170721C00060000 C 07/21/17 60.0 32.15 34.90
TSO 170721C00065000 C 07/21/17 65.0 26.35 28.65
TSO 170721C00070000 C 07/21/17 70.0 20.95 23.65
TSO 170721C00075000 C 07/21/17 75.0 16.45 18.80
TSO 170721C00077500 C 07/21/17 77.5 14.55 15.25
TSO 170721C00080000 C 07/21/17 80.0 10.15 13.30
TSO 170721C00081000 C 07/21/17 81.0 11.10 11.90
TSO 170721C00082000 C 07/21/17 82.0 10.00 10.90
TSO 170721C00082500 C 07/21/17 82.5 9.70 10.70
TSO 170721C00083000 C 07/21/17 83.0 9.50 10.10
TSO 170721C00083500 C 07/21/17 83.5 8.90 9.45
TSO 170721C00084000 C 07/21/17 84.0 8.35 9.15
TSO 170721C00084500 C 07/21/17 84.5 8.10 8.50
TSO 170721C00085000 C 07/21/17 85.0 7.70 7.95
TSO 170721C00085500 C 07/21/17 85.5 7.20 7.50
TSO 170721C00086000 C 07/21/17 86.0 6.75 7.25
TSO 170721C00086500 C 07/21/17 86.5 6.30 6.65
TSO 170721C00087000 C 07/21/17 87.0 6.00 6.40
TSO 170721C00087500 C 07/21/17 87.5 5.50 5.95
TSO 170721C00088000 C 07/21/17 88.0 5.05 6.30
TSO 170721C00088500 C 07/21/17 88.5 4.75 5.10
TSO 170721C00089000 C 07/21/17 89.0 4.45 4.70
TSO 170721C00089500 C 07/21/17 89.5 4.10 4.30
TSO 170721C00090000 C 07/21/17 90.0 3.75 3.95
TSO 170721C00090500 C 07/21/17 90.5 3.40 3.70
TSO 170721C00091000 C 07/21/17 91.0 3.10 3.30
TSO 170721C00091500 C 07/21/17 91.5 2.71 3.10
TSO 170721C00092000 C 07/21/17 92.0 2.55 2.72
TSO 170721C00092500 C 07/21/17 92.5 2.29 2.51
TSO 170721C00093000 C 07/21/17 93.0 2.06 2.13
TSO 170721C00093500 C 07/21/17 93.5 1.77 2.06
TSO 170721C00094000 C 07/21/17 94.0 1.62 1.77
TSO 170721C00094500 C 07/21/17 94.5 1.44 1.62
TSO 170721C00095000 C 07/21/17 95.0 1.30 1.45
TSO 170721C00095500 C 07/21/17 95.5 1.11 1.23
TSO 170721C00096000 C 07/21/17 96.0 0.95 1.15
TSO 170721C00096500 C 07/21/17 96.5 0.79 0.98
TSO 170721C00097000 C 07/21/17 97.0 0.72 0.89
TSO 170721C00097500 C 07/21/17 97.5 0.59 0.79
TSO 170721C00098000 C 07/21/17 98.0 0.49 0.68
TSO 170721C00098500 C 07/21/17 98.5 0.45 0.60
TSO 170721C00099000 C 07/21/17 99.0 0.34 0.56
TSO 170721C00100000 C 07/21/17 100.0 0.28 0.44
TSO 170721C00105000 C 07/21/17 105.0 0.05 0.14
TSO 170721C00110000 C 07/21/17 110.0 0.00 0.06
TSO 170721C00115000 C 07/21/17 115.0 0.00 0.05
TSO 170721P00060000 P 07/21/17 60.0 0.00 0.04
TSO 170721P00065000 P 07/21/17 65.0 0.00 0.06
TSO 170721P00070000 P 07/21/17 70.0 0.00 0.08
TSO 170721P00075000 P 07/21/17 75.0 0.01 0.08
TSO 170721P00077500 P 07/21/17 77.5 0.05 0.12
TSO 170721P00080000 P 07/21/17 80.0 0.07 0.18
TSO 170721P00081000 P 07/21/17 81.0 0.14 0.21
TSO 170721P00082000 P 07/21/17 82.0 0.16 0.29
TSO 170721P00082500 P 07/21/17 82.5 0.21 0.29
TSO 170721P00083000 P 07/21/17 83.0 0.24 0.32
TSO 170721P00083500 P 07/21/17 83.5 0.23 0.35
TSO 170721P00084000 P 07/21/17 84.0 0.27 0.46
TSO 170721P00084500 P 07/21/17 84.5 0.36 0.50
TSO 170721P00085000 P 07/21/17 85.0 0.36 0.52
TSO 170721P00085500 P 07/21/17 85.5 0.42 0.60
TSO 170721P00086000 P 07/21/17 86.0 0.53 0.65
TSO 170721P00086500 P 07/21/17 86.5 0.60 0.71
TSO 170721P00087000 P 07/21/17 87.0 0.68 0.81
TSO 170721P00087500 P 07/21/17 87.5 0.72 0.91
TSO 170721P00088000 P 07/21/17 88.0 0.86 0.99
TSO 170721P00088500 P 07/21/17 88.5 0.94 1.11
TSO 170721P00089000 P 07/21/17 89.0 1.05 1.24
TSO 170721P00089500 P 07/21/17 89.5 1.26 1.37
TSO 170721P00090000 P 07/21/17 90.0 1.39 1.55
TSO 170721P00090500 P 07/21/17 90.5 1.57 1.73
TSO 170721P00091000 P 07/21/17 91.0 1.75 1.92
TSO 170721P00091500 P 07/21/17 91.5 1.92 2.12
TSO 170721P00092000 P 07/21/17 92.0 2.19 2.31
TSO 170721P00092500 P 07/21/17 92.5 2.42 2.58
TSO 170721P00093000 P 07/21/17 93.0 2.68 2.84
TSO 170721P00093500 P 07/21/17 93.5 2.92 3.10
TSO 170721P00094000 P 07/21/17 94.0 3.25 3.40
TSO 170721P00094500 P 07/21/17 94.5 3.50 3.70
TSO 170721P00095000 P 07/21/17 95.0 3.80 4.05
TSO 170721P00095500 P 07/21/17 95.5 4.15 4.40
TSO 170721P00096000 P 07/21/17 96.0 4.50 4.75
TSO 170721P00096500 P 07/21/17 96.5 4.90 5.10
TSO 170721P00097000 P 07/21/17 97.0 5.25 5.50
TSO 170721P00097500 P 07/21/17 97.5 5.65 5.90
TSO 170721P00098000 P 07/21/17 98.0 6.05 6.35
TSO 170721P00098500 P 07/21/17 98.5 6.50 6.80
TSO 170721P00099000 P 07/21/17 99.0 6.95 7.15
TSO 170721P00100000 P 07/21/17 100.0 7.70 8.50
TSO 170721P00105000 P 07/21/17 105.0 12.30 14.15
TSO 170721P00110000 P 07/21/17 110.0 15.90 19.90
TSO 170721P00115000 P 07/21/17 115.0 21.10 25.10
TSO 170728C00045000 C 07/28/17 45.0 45.30 49.55
TSO 170728C00050000 C 07/28/17 50.0 40.20 44.40
TSO 170728C00055000 C 07/28/17 55.0 35.20 39.55
TSO 170728C00060000 C 07/28/17 60.0 30.75 34.65
TSO 170728C00065000 C 07/28/17 65.0 25.20 29.35
TSO 170728C00070000 C 07/28/17 70.0 20.25 24.40
TSO 170728C00075000 C 07/28/17 75.0 15.35 19.50
TSO 170728C00080000 C 07/28/17 80.0 11.60 13.75
TSO 170728C00081500 C 07/28/17 81.5 10.30 11.80
TSO 170728C00082000 C 07/28/17 82.0 9.90 11.80
TSO 170728C00082500 C 07/28/17 82.5 9.20 11.45
TSO 170728C00083000 C 07/28/17 83.0 9.40 10.25
TSO 170728C00083500 C 07/28/17 83.5 8.80 9.75
TSO 170728C00084000 C 07/28/17 84.0 8.75 9.25
TSO 170728C00084500 C 07/28/17 84.5 8.20 8.80
TSO 170728C00085000 C 07/28/17 85.0 7.60 8.40
TSO 170728C00085500 C 07/28/17 85.5 7.40 8.00
TSO 170728C00086000 C 07/28/17 86.0 6.95 7.50
TSO 170728C00086500 C 07/28/17 86.5 6.45 7.15
TSO 170728C00087000 C 07/28/17 87.0 6.05 6.75
TSO 170728C00087500 C 07/28/17 87.5 5.60 6.35
TSO 170728C00088000 C 07/28/17 88.0 5.30 5.80
TSO 170728C00088500 C 07/28/17 88.5 4.95 5.50
TSO 170728C00089000 C 07/28/17 89.0 4.75 5.20
TSO 170728C00089500 C 07/28/17 89.5 4.30 4.80
TSO 170728C00090000 C 07/28/17 90.0 4.00 4.50
TSO 170728C00090500 C 07/28/17 90.5 3.70 4.15
TSO 170728C00091000 C 07/28/17 91.0 3.40 3.90
TSO 170728C00091500 C 07/28/17 91.5 3.10 3.65
TSO 170728C00092000 C 07/28/17 92.0 2.88 3.45
TSO 170728C00092500 C 07/28/17 92.5 2.53 2.96
TSO 170728C00093000 C 07/28/17 93.0 2.29 2.85
TSO 170728C00093500 C 07/28/17 93.5 2.11 2.60
TSO 170728C00094000 C 07/28/17 94.0 1.86 2.23
TSO 170728C00094500 C 07/28/17 94.5 1.69 2.15
TSO 170728C00095000 C 07/28/17 95.0 1.48 1.99
TSO 170728C00095500 C 07/28/17 95.5 1.31 1.80
TSO 170728C00096500 C 07/28/17 96.5 1.00 1.49
TSO 170728C00097000 C 07/28/17 97.0 0.88 1.21
TSO 170728C00097500 C 07/28/17 97.5 0.81 1.09
TSO 170728C00098000 C 07/28/17 98.0 0.68 0.98
TSO 170728C00098500 C 07/28/17 98.5 0.64 1.10
TSO 170728C00099000 C 07/28/17 99.0 0.53 0.77
TSO 170728C00100000 C 07/28/17 100.0 0.36 0.61
TSO 170728C00105000 C 07/28/17 105.0 0.07 0.22
TSO 170728C00110000 C 07/28/17 110.0 0.00 0.10
TSO 170728C00115000 C 07/28/17 115.0 0.00 0.06
TSO 170728C00120000 C 07/28/17 120.0 0.00 0.06
TSO 170728C00125000 C 07/28/17 125.0 0.00 0.06
TSO 170728C00130000 C 07/28/17 130.0 0.00 0.04
TSO 170728P00045000 P 07/28/17 45.0 0.00 0.03
TSO 170728P00050000 P 07/28/17 50.0 0.00 0.03
TSO 170728P00055000 P 07/28/17 55.0 0.00 0.04
TSO 170728P00060000 P 07/28/17 60.0 0.00 0.04
TSO 170728P00065000 P 07/28/17 65.0 0.00 0.11
TSO 170728P00070000 P 07/28/17 70.0 0.00 0.17
TSO 170728P00075000 P 07/28/17 75.0 0.04 0.18
TSO 170728P00080000 P 07/28/17 80.0 0.15 0.36
TSO 170728P00081500 P 07/28/17 81.5 0.21 0.44
TSO 170728P00082000 P 07/28/17 82.0 0.26 0.52
TSO 170728P00082500 P 07/28/17 82.5 0.28 0.46
TSO 170728P00083000 P 07/28/17 83.0 0.33 0.51
TSO 170728P00083500 P 07/28/17 83.5 0.35 0.57
TSO 170728P00084000 P 07/28/17 84.0 0.39 0.63
TSO 170728P00084500 P 07/28/17 84.5 0.49 0.71
TSO 170728P00085000 P 07/28/17 85.0 0.53 1.09
TSO 170728P00085500 P 07/28/17 85.5 0.56 0.95
TSO 170728P00086000 P 07/28/17 86.0 0.65 0.88
TSO 170728P00086500 P 07/28/17 86.5 0.72 1.06
TSO 170728P00087000 P 07/28/17 87.0 0.85 1.06
TSO 170728P00087500 P 07/28/17 87.5 0.90 1.18
TSO 170728P00088000 P 07/28/17 88.0 0.98 1.46
TSO 170728P00088500 P 07/28/17 88.5 1.15 1.42
TSO 170728P00089000 P 07/28/17 89.0 1.28 1.80
TSO 170728P00089500 P 07/28/17 89.5 1.43 1.86
TSO 170728P00090000 P 07/28/17 90.0 1.57 2.12
TSO 170728P00090500 P 07/28/17 90.5 1.77 2.15
TSO 170728P00091000 P 07/28/17 91.0 1.93 2.38
TSO 170728P00091500 P 07/28/17 91.5 2.12 2.48
TSO 170728P00092000 P 07/28/17 92.0 2.32 2.92
TSO 170728P00092500 P 07/28/17 92.5 2.59 2.98
TSO 170728P00093000 P 07/28/17 93.0 2.81 3.30
TSO 170728P00093500 P 07/28/17 93.5 3.10 3.65
TSO 170728P00094000 P 07/28/17 94.0 3.35 3.90
TSO 170728P00094500 P 07/28/17 94.5 3.70 4.20
TSO 170728P00095000 P 07/28/17 95.0 3.95 4.60
TSO 170728P00095500 P 07/28/17 95.5 4.35 5.00
TSO 170728P00096500 P 07/28/17 96.5 4.90 5.85
TSO 170728P00097000 P 07/28/17 97.0 5.40 5.95
TSO 170728P00097500 P 07/28/17 97.5 5.70 6.55
TSO 170728P00098000 P 07/28/17 98.0 6.05 7.00
TSO 170728P00098500 P 07/28/17 98.5 6.45 7.25
TSO 170728P00099000 P 07/28/17 99.0 6.90 7.80
TSO 170728P00100000 P 07/28/17 100.0 7.85 8.70
TSO 170728P00105000 P 07/28/17 105.0 11.20 15.00
TSO 170728P00110000 P 07/28/17 110.0 16.10 19.50
TSO 170728P00115000 P 07/28/17 115.0 20.95 25.00
TSO 170728P00120000 P 07/28/17 120.0 26.00 29.90
TSO 170728P00125000 P 07/28/17 125.0 31.15 35.05
TSO 170728P00130000 P 07/28/17 130.0 36.25 40.15
TSO 170804C00075000 C 08/04/17 75.0 15.50 19.60
TSO 170804C00080000 C 08/04/17 80.0 11.85 14.05
TSO 170804C00083500 C 08/04/17 83.5 8.55 10.90
TSO 170804C00084000 C 08/04/17 84.0 8.90 9.70
TSO 170804C00084500 C 08/04/17 84.5 8.45 9.90
TSO 170804C00085000 C 08/04/17 85.0 7.30 9.55
TSO 170804C00085500 C 08/04/17 85.5 6.85 9.00
TSO 170804C00086000 C 08/04/17 86.0 7.20 8.65
TSO 170804C00086500 C 08/04/17 86.5 6.80 8.30
TSO 170804C00087000 C 08/04/17 87.0 6.30 7.35
TSO 170804C00087500 C 08/04/17 87.5 5.95 6.80
TSO 170804C00088000 C 08/04/17 88.0 5.60 7.10
TSO 170804C00088500 C 08/04/17 88.5 5.20 6.75
TSO 170804C00089000 C 08/04/17 89.0 4.85 6.35
TSO 170804C00089500 C 08/04/17 89.5 4.50 5.90
TSO 170804C00090000 C 08/04/17 90.0 4.35 5.65
TSO 170804C00090500 C 08/04/17 90.5 4.00 5.30
TSO 170804C00091000 C 08/04/17 91.0 3.70 4.40
TSO 170804C00091500 C 08/04/17 91.5 3.50 4.70
TSO 170804C00092000 C 08/04/17 92.0 3.10 4.35
TSO 170804C00092500 C 08/04/17 92.5 2.91 3.60
TSO 170804C00093000 C 08/04/17 93.0 2.70 3.85
TSO 170804C00093500 C 08/04/17 93.5 2.48 3.40
TSO 170804C00094000 C 08/04/17 94.0 2.20 3.15
TSO 170804C00094500 C 08/04/17 94.5 2.03 2.62
TSO 170804C00095000 C 08/04/17 95.0 1.82 2.94
TSO 170804C00095500 C 08/04/17 95.5 1.65 2.73
TSO 170804C00096000 C 08/04/17 96.0 1.23 2.49
TSO 170804C00096500 C 08/04/17 96.5 1.34 2.40
TSO 170804C00097000 C 08/04/17 97.0 1.20 2.22
TSO 170804C00097500 C 08/04/17 97.5 1.06 1.91
TSO 170804C00098000 C 08/04/17 98.0 0.96 1.38
TSO 170804C00100000 C 08/04/17 100.0 0.61 0.92
TSO 170804C00105000 C 08/04/17 105.0 0.14 0.48
TSO 170804P00075000 P 08/04/17 75.0 0.06 0.35
TSO 170804P00080000 P 08/04/17 80.0 0.28 0.50
TSO 170804P00083500 P 08/04/17 83.5 0.47 1.29
TSO 170804P00084000 P 08/04/17 84.0 0.54 0.98
TSO 170804P00084500 P 08/04/17 84.5 0.54 1.05
TSO 170804P00085000 P 08/04/17 85.0 0.71 1.51
TSO 170804P00085500 P 08/04/17 85.5 0.58 1.60
TSO 170804P00086000 P 08/04/17 86.0 0.89 1.29
TSO 170804P00086500 P 08/04/17 86.5 1.01 1.39
TSO 170804P00087000 P 08/04/17 87.0 1.10 1.93
TSO 170804P00087500 P 08/04/17 87.5 1.22 1.60
TSO 170804P00088000 P 08/04/17 88.0 1.17 1.92
TSO 170804P00088500 P 08/04/17 88.5 1.32 2.36
TSO 170804P00089000 P 08/04/17 89.0 1.61 2.44
TSO 170804P00089500 P 08/04/17 89.5 1.48 2.29
TSO 170804P00090000 P 08/04/17 90.0 1.40 2.91
TSO 170804P00090500 P 08/04/17 90.5 2.13 2.81
TSO 170804P00091000 P 08/04/17 91.0 2.33 2.91
TSO 170804P00091500 P 08/04/17 91.5 2.55 3.05
TSO 170804P00092000 P 08/04/17 92.0 2.76 3.40
TSO 170804P00092500 P 08/04/17 92.5 3.00 3.70
TSO 170804P00093000 P 08/04/17 93.0 3.20 4.35
TSO 170804P00093500 P 08/04/17 93.5 3.45 4.30
TSO 170804P00094000 P 08/04/17 94.0 3.80 4.55
TSO 170804P00094500 P 08/04/17 94.5 4.00 4.75
TSO 170804P00095000 P 08/04/17 95.0 4.30 5.15
TSO 170804P00095500 P 08/04/17 95.5 4.65 5.35
TSO 170804P00096000 P 08/04/17 96.0 4.45 5.90
TSO 170804P00096500 P 08/04/17 96.5 5.20 6.25
TSO 170804P00097000 P 08/04/17 97.0 5.70 6.50
TSO 170804P00097500 P 08/04/17 97.5 6.00 7.00
TSO 170804P00098000 P 08/04/17 98.0 6.45 7.55
TSO 170804P00100000 P 08/04/17 100.0 8.00 9.05
TSO 170804P00105000 P 08/04/17 105.0 12.35 13.70
TSO 170818C00045000 C 08/18/17 45.0 46.90 48.55
TSO 170818C00047500 C 08/18/17 47.5 44.65 47.40
TSO 170818C00050000 C 08/18/17 50.0 41.50 44.95
TSO 170818C00055000 C 08/18/17 55.0 36.25 38.50
TSO 170818C00060000 C 08/18/17 60.0 31.45 33.85
TSO 170818C00065000 C 08/18/17 65.0 25.70 28.85
TSO 170818C00070000 C 08/18/17 70.0 20.30 24.65
TSO 170818C00072500 C 08/18/17 72.5 19.35 21.40
TSO 170818C00075000 C 08/18/17 75.0 16.90 18.10
TSO 170818C00077500 C 08/18/17 77.5 14.75 15.80
TSO 170818C00080000 C 08/18/17 80.0 12.60 13.25
TSO 170818C00082500 C 08/18/17 82.5 10.55 11.05
TSO 170818C00085000 C 08/18/17 85.0 8.55 8.80
TSO 170818C00087500 C 08/18/17 87.5 6.65 6.95
TSO 170818C00090000 C 08/18/17 90.0 5.00 5.30
TSO 170818C00092500 C 08/18/17 92.5 3.60 3.80
TSO 170818C00095000 C 08/18/17 95.0 2.48 2.66
TSO 170818C00097500 C 08/18/17 97.5 1.63 1.81
TSO 170818C00100000 C 08/18/17 100.0 0.98 1.13
TSO 170818C00105000 C 08/18/17 105.0 0.34 0.44
TSO 170818C00110000 C 08/18/17 110.0 0.10 0.23
TSO 170818C00115000 C 08/18/17 115.0 0.02 0.14
TSO 170818C00120000 C 08/18/17 120.0 0.00 0.06
TSO 170818C00125000 C 08/18/17 125.0 0.00 0.05
TSO 170818C00130000 C 08/18/17 130.0 0.00 0.04
TSO 170818C00135000 C 08/18/17 135.0 0.00 0.04
TSO 170818P00045000 P 08/18/17 45.0 0.00 0.03
TSO 170818P00047500 P 08/18/17 47.5 0.00 0.04
TSO 170818P00050000 P 08/18/17 50.0 0.00 0.04
TSO 170818P00055000 P 08/18/17 55.0 0.00 0.04
TSO 170818P00060000 P 08/18/17 60.0 0.00 0.07
TSO 170818P00065000 P 08/18/17 65.0 0.01 0.12
TSO 170818P00070000 P 08/18/17 70.0 0.06 0.11
TSO 170818P00072500 P 08/18/17 72.5 0.10 0.18
TSO 170818P00075000 P 08/18/17 75.0 0.17 0.26
TSO 170818P00077500 P 08/18/17 77.5 0.27 0.50
TSO 170818P00080000 P 08/18/17 80.0 0.38 0.71
TSO 170818P00082500 P 08/18/17 82.5 0.71 0.85
TSO 170818P00085000 P 08/18/17 85.0 1.12 1.27
TSO 170818P00087500 P 08/18/17 87.5 1.73 1.97
TSO 170818P00090000 P 08/18/17 90.0 2.53 2.72
TSO 170818P00092500 P 08/18/17 92.5 3.65 3.85
TSO 170818P00095000 P 08/18/17 95.0 5.00 5.20
TSO 170818P00097500 P 08/18/17 97.5 6.60 6.85
TSO 170818P00100000 P 08/18/17 100.0 8.50 8.85
TSO 170818P00105000 P 08/18/17 105.0 12.50 13.80
TSO 170818P00110000 P 08/18/17 110.0 17.15 19.35
TSO 170818P00115000 P 08/18/17 115.0 22.15 24.15
TSO 170818P00120000 P 08/18/17 120.0 26.80 30.00
TSO 170818P00125000 P 08/18/17 125.0 31.65 34.10
TSO 170818P00130000 P 08/18/17 130.0 37.35 39.30
TSO 170818P00135000 P 08/18/17 135.0 42.15 45.15
TSO 171117C00047500 C 11/17/17 47.5 42.95 47.10
TSO 171117C00050000 C 11/17/17 50.0 40.25 44.50
TSO 171117C00055000 C 11/17/17 55.0 35.25 39.55
TSO 171117C00060000 C 11/17/17 60.0 30.45 34.75
TSO 171117C00065000 C 11/17/17 65.0 25.25 28.95
TSO 171117C00070000 C 11/17/17 70.0 22.25 23.40
TSO 171117C00072500 C 11/17/17 72.5 20.15 21.05
TSO 171117C00075000 C 11/17/17 75.0 18.15 18.50
TSO 171117C00077500 C 11/17/17 77.5 15.75 16.45
TSO 171117C00080000 C 11/17/17 80.0 13.90 14.30
TSO 171117C00082500 C 11/17/17 82.5 12.00 12.40
TSO 171117C00085000 C 11/17/17 85.0 10.20 10.50
TSO 171117C00087500 C 11/17/17 87.5 8.55 8.85
TSO 171117C00090000 C 11/17/17 90.0 7.10 7.35
TSO 171117C00092500 C 11/17/17 92.5 5.75 6.00
TSO 171117C00095000 C 11/17/17 95.0 4.60 4.80
TSO 171117C00097500 C 11/17/17 97.5 3.65 3.85
TSO 171117C00100000 C 11/17/17 100.0 2.86 3.20
TSO 171117C00105000 C 11/17/17 105.0 1.65 1.86
TSO 171117C00110000 C 11/17/17 110.0 0.87 1.16
TSO 171117C00115000 C 11/17/17 115.0 0.49 0.62
TSO 171117C00120000 C 11/17/17 120.0 0.25 0.35
TSO 171117P00047500 P 11/17/17 47.5 0.00 0.15
TSO 171117P00050000 P 11/17/17 50.0 0.01 0.12
TSO 171117P00055000 P 11/17/17 55.0 0.00 0.14
TSO 171117P00060000 P 11/17/17 60.0 0.11 0.20
TSO 171117P00065000 P 11/17/17 65.0 0.25 0.35
TSO 171117P00070000 P 11/17/17 70.0 0.48 0.80
TSO 171117P00072500 P 11/17/17 72.5 0.74 1.02
TSO 171117P00075000 P 11/17/17 75.0 1.01 1.19
TSO 171117P00077500 P 11/17/17 77.5 1.34 1.48
TSO 171117P00080000 P 11/17/17 80.0 1.76 2.12
TSO 171117P00082500 P 11/17/17 82.5 2.25 2.64
TSO 171117P00085000 P 11/17/17 85.0 3.00 3.25
TSO 171117P00087500 P 11/17/17 87.5 3.90 4.10
TSO 171117P00090000 P 11/17/17 90.0 4.85 5.10
TSO 171117P00092500 P 11/17/17 92.5 6.05 6.30
TSO 171117P00095000 P 11/17/17 95.0 7.35 7.65
TSO 171117P00097500 P 11/17/17 97.5 8.90 9.15
TSO 171117P00100000 P 11/17/17 100.0 10.55 10.85
TSO 171117P00105000 P 11/17/17 105.0 14.25 14.80
TSO 171117P00110000 P 11/17/17 110.0 18.45 19.80
TSO 171117P00115000 P 11/17/17 115.0 23.00 24.10
TSO 171117P00120000 P 11/17/17 120.0 26.15 30.15
TSO 180119C00037500 C 01/19/18 37.5 53.50 56.55
TSO 180119C00040000 C 01/19/18 40.0 50.35 54.75
TSO 180119C00042500 C 01/19/18 42.5 47.75 52.15
TSO 180119C00045000 C 01/19/18 45.0 45.80 49.20
TSO 180119C00047500 C 01/19/18 47.5 42.90 47.30
TSO 180119C00050000 C 01/19/18 50.0 40.45 44.80
TSO 180119C00055000 C 01/19/18 55.0 35.35 39.75
TSO 180119C00060000 C 01/19/18 60.0 31.05 34.40
TSO 180119C00065000 C 01/19/18 65.0 25.70 30.05
TSO 180119C00067500 C 01/19/18 67.5 24.80 25.80
TSO 180119C00070000 C 01/19/18 70.0 21.95 23.55
TSO 180119C00072500 C 01/19/18 72.5 20.55 21.30
TSO 180119C00075000 C 01/19/18 75.0 18.55 19.20
TSO 180119C00077500 C 01/19/18 77.5 16.50 17.05
TSO 180119C00080000 C 01/19/18 80.0 14.65 15.10
TSO 180119C00082500 C 01/19/18 82.5 12.85 13.35
TSO 180119C00085000 C 01/19/18 85.0 11.10 11.60
TSO 180119C00087500 C 01/19/18 87.5 9.55 10.15
TSO 180119C00090000 C 01/19/18 90.0 8.15 8.60
TSO 180119C00092500 C 01/19/18 92.5 6.85 7.10
TSO 180119C00095000 C 01/19/18 95.0 5.70 6.20
TSO 180119C00097500 C 01/19/18 97.5 4.70 5.20
TSO 180119C00100000 C 01/19/18 100.0 3.90 4.10
TSO 180119C00105000 C 01/19/18 105.0 2.49 2.82
TSO 180119C00110000 C 01/19/18 110.0 1.54 1.80
TSO 180119C00115000 C 01/19/18 115.0 0.88 1.12
TSO 180119C00120000 C 01/19/18 120.0 0.53 0.80
TSO 180119C00125000 C 01/19/18 125.0 0.28 0.44
TSO 180119C00130000 C 01/19/18 130.0 0.15 0.32
TSO 180119C00135000 C 01/19/18 135.0 0.04 0.29
TSO 180119C00140000 C 01/19/18 140.0 0.02 0.16
TSO 180119C00145000 C 01/19/18 145.0 0.01 0.11
TSO 180119C00150000 C 01/19/18 150.0 0.01 0.18
TSO 180119C00155000 C 01/19/18 155.0 0.00 0.10
TSO 180119C00160000 C 01/19/18 160.0 0.00 0.09
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.07
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.06
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.04
TSO 180119P00037500 P 01/19/18 37.5 0.00 0.07
TSO 180119P00040000 P 01/19/18 40.0 0.00 0.10
TSO 180119P00042500 P 01/19/18 42.5 0.00 0.11
TSO 180119P00045000 P 01/19/18 45.0 0.05 0.12
TSO 180119P00047500 P 01/19/18 47.5 0.03 0.15
TSO 180119P00050000 P 01/19/18 50.0 0.05 0.23
TSO 180119P00055000 P 01/19/18 55.0 0.14 0.31
TSO 180119P00060000 P 01/19/18 60.0 0.35 0.48
TSO 180119P00065000 P 01/19/18 65.0 0.56 0.79
TSO 180119P00067500 P 01/19/18 67.5 0.83 0.97
TSO 180119P00070000 P 01/19/18 70.0 1.01 1.31
TSO 180119P00072500 P 01/19/18 72.5 1.37 1.56
TSO 180119P00075000 P 01/19/18 75.0 1.69 1.98
TSO 180119P00077500 P 01/19/18 77.5 2.18 2.52
TSO 180119P00080000 P 01/19/18 80.0 2.77 3.05
TSO 180119P00082500 P 01/19/18 82.5 3.45 3.75
TSO 180119P00085000 P 01/19/18 85.0 4.25 4.55
TSO 180119P00087500 P 01/19/18 87.5 5.15 5.50
TSO 180119P00090000 P 01/19/18 90.0 6.15 6.55
TSO 180119P00092500 P 01/19/18 92.5 7.40 7.75
TSO 180119P00095000 P 01/19/18 95.0 8.65 9.10
TSO 180119P00097500 P 01/19/18 97.5 10.20 10.60
TSO 180119P00100000 P 01/19/18 100.0 11.85 12.25
TSO 180119P00105000 P 01/19/18 105.0 15.40 15.85
TSO 180119P00110000 P 01/19/18 110.0 19.30 20.40
TSO 180119P00115000 P 01/19/18 115.0 23.60 25.00
TSO 180119P00120000 P 01/19/18 120.0 26.95 29.85
TSO 180119P00125000 P 01/19/18 125.0 31.60 35.55
TSO 180119P00130000 P 01/19/18 130.0 36.35 40.30
TSO 180119P00135000 P 01/19/18 135.0 41.05 45.25
TSO 180119P00140000 P 01/19/18 140.0 45.75 50.05
TSO 180119P00145000 P 01/19/18 145.0 51.20 54.70
TSO 180119P00150000 P 01/19/18 150.0 56.05 60.05
TSO 180119P00155000 P 01/19/18 155.0 61.00 65.00
TSO 180119P00160000 P 01/19/18 160.0 65.95 70.10
TSO 180119P00165000 P 01/19/18 165.0 71.05 75.15
TSO 180119P00170000 P 01/19/18 170.0 75.75 79.90
TSO 180119P00175000 P 01/19/18 175.0 80.70 84.60
TSO 180216C00050000 C 02/16/18 50.0 40.35 44.75
TSO 180216C00055000 C 02/16/18 55.0 35.35 39.55
TSO 180216C00060000 C 02/16/18 60.0 30.50 34.85
TSO 180216C00065000 C 02/16/18 65.0 27.25 28.45
TSO 180216C00070000 C 02/16/18 70.0 22.80 23.65
TSO 180216C00075000 C 02/16/18 75.0 18.80 19.50
TSO 180216C00080000 C 02/16/18 80.0 14.90 15.55
TSO 180216C00082500 C 02/16/18 82.5 13.10 13.80
TSO 180216C00085000 C 02/16/18 85.0 11.65 12.25
TSO 180216C00087500 C 02/16/18 87.5 10.05 10.60
TSO 180216C00090000 C 02/16/18 90.0 8.65 9.15
TSO 180216C00092500 C 02/16/18 92.5 7.50 7.85
TSO 180216C00095000 C 02/16/18 95.0 6.35 6.65
TSO 180216C00097500 C 02/16/18 97.5 5.20 5.85
TSO 180216C00100000 C 02/16/18 100.0 4.30 4.75
TSO 180216C00105000 C 02/16/18 105.0 2.98 3.30
TSO 180216C00110000 C 02/16/18 110.0 1.96 2.28
TSO 180216C00115000 C 02/16/18 115.0 1.10 1.48
TSO 180216C00120000 C 02/16/18 120.0 0.65 0.97
TSO 180216C00125000 C 02/16/18 125.0 0.37 0.70
TSO 180216C00130000 C 02/16/18 130.0 0.20 0.46
TSO 180216C00135000 C 02/16/18 135.0 0.10 0.35
TSO 180216P00050000 P 02/16/18 50.0 0.13 0.22
TSO 180216P00055000 P 02/16/18 55.0 0.25 0.37
TSO 180216P00060000 P 02/16/18 60.0 0.47 0.60
TSO 180216P00065000 P 02/16/18 65.0 0.78 1.01
TSO 180216P00070000 P 02/16/18 70.0 1.21 1.51
TSO 180216P00075000 P 02/16/18 75.0 2.07 2.27
TSO 180216P00080000 P 02/16/18 80.0 3.15 3.45
TSO 180216P00082500 P 02/16/18 82.5 3.90 4.15
TSO 180216P00085000 P 02/16/18 85.0 4.70 5.00
TSO 180216P00087500 P 02/16/18 87.5 5.65 5.95
TSO 180216P00090000 P 02/16/18 90.0 6.70 7.00
TSO 180216P00092500 P 02/16/18 92.5 7.90 8.25
TSO 180216P00095000 P 02/16/18 95.0 9.25 9.75
TSO 180216P00097500 P 02/16/18 97.5 10.50 11.15
TSO 180216P00100000 P 02/16/18 100.0 12.30 12.85
TSO 180216P00105000 P 02/16/18 105.0 15.80 16.60
TSO 180216P00110000 P 02/16/18 110.0 19.55 20.95
TSO 180216P00115000 P 02/16/18 115.0 23.95 25.35
TSO 180216P00120000 P 02/16/18 120.0 27.40 29.95
TSO 180216P00125000 P 02/16/18 125.0 32.55 34.80
TSO 180216P00130000 P 02/16/18 130.0 36.30 40.30
TSO 180216P00135000 P 02/16/18 135.0 41.05 45.40
TSO 190118C00040000 C 01/18/19 40.0 49.50 54.45
TSO 190118C00042500 C 01/18/19 42.5 47.00 51.95
TSO 190118C00045000 C 01/18/19 45.0 44.50 49.45
TSO 190118C00047500 C 01/18/19 47.5 42.50 47.45
TSO 190118C00050000 C 01/18/19 50.0 40.00 44.95
TSO 190118C00055000 C 01/18/19 55.0 36.65 39.80
TSO 190118C00060000 C 01/18/19 60.0 32.10 35.55
TSO 190118C00065000 C 01/18/19 65.0 27.75 30.45
TSO 190118C00070000 C 01/18/19 70.0 23.75 27.35
TSO 190118C00072500 C 01/18/19 72.5 21.95 25.15
TSO 190118C00075000 C 01/18/19 75.0 20.20 23.45
TSO 190118C00077500 C 01/18/19 77.5 18.55 21.85
TSO 190118C00080000 C 01/18/19 80.0 17.00 20.15
TSO 190118C00082500 C 01/18/19 82.5 15.80 18.10
TSO 190118C00085000 C 01/18/19 85.0 14.50 16.85
TSO 190118C00087500 C 01/18/19 87.5 13.20 15.40
TSO 190118C00090000 C 01/18/19 90.0 12.25 14.10
TSO 190118C00092500 C 01/18/19 92.5 11.30 12.85
TSO 190118C00095000 C 01/18/19 95.0 10.25 11.75
TSO 190118C00097500 C 01/18/19 97.5 9.10 11.70
TSO 190118C00100000 C 01/18/19 100.0 8.65 9.65
TSO 190118C00105000 C 01/18/19 105.0 6.70 8.10
TSO 190118C00110000 C 01/18/19 110.0 5.35 6.60
TSO 190118C00115000 C 01/18/19 115.0 4.30 5.40
TSO 190118C00120000 C 01/18/19 120.0 3.40 4.55
TSO 190118C00125000 C 01/18/19 125.0 2.61 3.55
TSO 190118C00130000 C 01/18/19 130.0 2.04 2.72
TSO 190118C00135000 C 01/18/19 135.0 1.32 2.33
TSO 190118P00040000 P 01/18/19 40.0 0.31 0.69
TSO 190118P00042500 P 01/18/19 42.5 0.55 1.04
TSO 190118P00045000 P 01/18/19 45.0 0.71 1.24
TSO 190118P00047500 P 01/18/19 47.5 0.66 1.19
TSO 190118P00050000 P 01/18/19 50.0 0.87 1.40
TSO 190118P00055000 P 01/18/19 55.0 1.42 1.99
TSO 190118P00060000 P 01/18/19 60.0 2.07 2.81
TSO 190118P00065000 P 01/18/19 65.0 3.00 3.75
TSO 190118P00070000 P 01/18/19 70.0 4.10 5.05
TSO 190118P00072500 P 01/18/19 72.5 4.75 6.05
TSO 190118P00075000 P 01/18/19 75.0 5.25 6.45
TSO 190118P00077500 P 01/18/19 77.5 6.40 7.35
TSO 190118P00080000 P 01/18/19 80.0 7.35 8.30
TSO 190118P00082500 P 01/18/19 82.5 8.20 9.20
TSO 190118P00085000 P 01/18/19 85.0 9.20 10.45
TSO 190118P00087500 P 01/18/19 87.5 10.35 11.90
TSO 190118P00090000 P 01/18/19 90.0 11.05 12.75
TSO 190118P00092500 P 01/18/19 92.5 12.30 14.20
TSO 190118P00095000 P 01/18/19 95.0 14.10 15.65
TSO 190118P00097500 P 01/18/19 97.5 15.25 17.00
TSO 190118P00100000 P 01/18/19 100.0 16.90 18.65
TSO 190118P00105000 P 01/18/19 105.0 20.10 22.35
TSO 190118P00110000 P 01/18/19 110.0 23.60 25.75
TSO 190118P00115000 P 01/18/19 115.0 27.15 29.70
TSO 190118P00120000 P 01/18/19 120.0 31.10 33.90
TSO 190118P00125000 P 01/18/19 125.0 34.95 38.05
TSO 190118P00130000 P 01/18/19 130.0 39.25 42.65
TSO 190118P00135000 P 01/18/19 135.0 43.55 47.10

OPRA data is delayed 15 minutes.