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 (2014-06-06)Premium Content

Tesoro Corporation (TSO)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 140801C00047000 C 08/01/14 47.0 14.10 15.25
TSO 140801C00048000 C 08/01/14 48.0 13.00 14.65
TSO 140801C00049000 C 08/01/14 49.0 12.00 13.45
TSO 140801C00050000 C 08/01/14 50.0 10.20 11.75
TSO 140801C00051000 C 08/01/14 51.0 9.95 11.25
TSO 140801C00051500 C 08/01/14 51.5 9.50 10.65
TSO 140801C00052000 C 08/01/14 52.0 8.95 10.25
TSO 140801C00052500 C 08/01/14 52.5 8.55 9.45
TSO 140801C00053000 C 08/01/14 53.0 8.05 8.95
TSO 140801C00053500 C 08/01/14 53.5 7.60 8.45
TSO 140801C00054000 C 08/01/14 54.0 7.05 7.95
TSO 140801C00054500 C 08/01/14 54.5 5.85 7.30
TSO 140801C00055000 C 08/01/14 55.0 6.10 6.95
TSO 140801C00055500 C 08/01/14 55.5 5.65 6.45
TSO 140801C00056000 C 08/01/14 56.0 5.15 5.95
TSO 140801C00056500 C 08/01/14 56.5 4.65 5.45
TSO 140801C00057000 C 08/01/14 57.0 3.15 4.90
TSO 140801C00057500 C 08/01/14 57.5 2.17 4.60
TSO 140801C00058000 C 08/01/14 58.0 1.88 4.15
TSO 140801C00058500 C 08/01/14 58.5 2.69 3.45
TSO 140801C00059000 C 08/01/14 59.0 1.47 3.10
TSO 140801C00059500 C 08/01/14 59.5 1.77 2.31
TSO 140801C00060000 C 08/01/14 60.0 1.61 1.86
TSO 140801C00060500 C 08/01/14 60.5 1.21 1.34
TSO 140801C00061000 C 08/01/14 61.0 0.83 0.97
TSO 140801C00061500 C 08/01/14 61.5 0.58 0.67
TSO 140801C00062000 C 08/01/14 62.0 0.38 0.46
TSO 140801C00062500 C 08/01/14 62.5 0.24 0.30
TSO 140801C00063000 C 08/01/14 63.0 0.15 0.19
TSO 140801C00063500 C 08/01/14 63.5 0.07 0.14
TSO 140801C00064000 C 08/01/14 64.0 0.02 0.14
TSO 140801C00064500 C 08/01/14 64.5 0.01 0.09
TSO 140801C00065000 C 08/01/14 65.0 0.00 0.09
TSO 140801C00065500 C 08/01/14 65.5 0.00 0.08
TSO 140801C00070000 C 08/01/14 70.0 0.00 0.04
TSO 140801C00075000 C 08/01/14 75.0 0.00 0.04
TSO 140801C00080000 C 08/01/14 80.0 0.00 0.04
TSO 140801C00085000 C 08/01/14 85.0 0.00 0.04
TSO 140801P00047000 P 08/01/14 47.0 0.00 0.04
TSO 140801P00048000 P 08/01/14 48.0 0.00 0.04
TSO 140801P00049000 P 08/01/14 49.0 0.00 0.04
TSO 140801P00050000 P 08/01/14 50.0 0.00 0.04
TSO 140801P00051000 P 08/01/14 51.0 0.00 0.04
TSO 140801P00051500 P 08/01/14 51.5 0.00 0.04
TSO 140801P00052000 P 08/01/14 52.0 0.00 0.04
TSO 140801P00052500 P 08/01/14 52.5 0.00 0.04
TSO 140801P00053000 P 08/01/14 53.0 0.00 0.04
TSO 140801P00053500 P 08/01/14 53.5 0.00 0.05
TSO 140801P00054000 P 08/01/14 54.0 0.00 0.07
TSO 140801P00054500 P 08/01/14 54.5 0.00 0.03
TSO 140801P00055000 P 08/01/14 55.0 0.00 0.04
TSO 140801P00055500 P 08/01/14 55.5 0.00 0.04
TSO 140801P00056000 P 08/01/14 56.0 0.00 0.04
TSO 140801P00056500 P 08/01/14 56.5 0.00 0.05
TSO 140801P00057000 P 08/01/14 57.0 0.00 0.07
TSO 140801P00057500 P 08/01/14 57.5 0.00 0.07
TSO 140801P00058000 P 08/01/14 58.0 0.01 0.08
TSO 140801P00058500 P 08/01/14 58.5 0.02 0.08
TSO 140801P00059000 P 08/01/14 59.0 0.03 0.09
TSO 140801P00059500 P 08/01/14 59.5 0.07 0.14
TSO 140801P00060000 P 08/01/14 60.0 0.13 0.19
TSO 140801P00060500 P 08/01/14 60.5 0.21 0.26
TSO 140801P00061000 P 08/01/14 61.0 0.38 0.42
TSO 140801P00061500 P 08/01/14 61.5 0.59 0.65
TSO 140801P00062000 P 08/01/14 62.0 0.85 0.95
TSO 140801P00062500 P 08/01/14 62.5 0.95 1.42
TSO 140801P00063000 P 08/01/14 63.0 1.55 1.98
TSO 140801P00063500 P 08/01/14 63.5 1.56 3.20
TSO 140801P00064000 P 08/01/14 64.0 2.01 3.80
TSO 140801P00064500 P 08/01/14 64.5 2.42 4.25
TSO 140801P00065000 P 08/01/14 65.0 3.05 3.90
TSO 140801P00065500 P 08/01/14 65.5 3.35 5.25
TSO 140801P00070000 P 08/01/14 70.0 7.85 10.20
TSO 140801P00075000 P 08/01/14 75.0 12.65 15.05
TSO 140801P00080000 P 08/01/14 80.0 17.80 20.10
TSO 140801P00085000 P 08/01/14 85.0 22.80 25.20
TSO 140808C00045000 C 08/08/14 45.0 15.75 17.20
TSO 140808C00047000 C 08/08/14 47.0 13.15 15.50
TSO 140808C00048000 C 08/08/14 48.0 12.65 14.45
TSO 140808C00049000 C 08/08/14 49.0 11.70 13.85
TSO 140808C00050000 C 08/08/14 50.0 11.05 12.10
TSO 140808C00052500 C 08/08/14 52.5 8.45 9.65
TSO 140808C00053000 C 08/08/14 53.0 7.95 9.15
TSO 140808C00053500 C 08/08/14 53.5 7.40 8.65
TSO 140808C00054000 C 08/08/14 54.0 6.90 8.15
TSO 140808C00054500 C 08/08/14 54.5 6.40 7.65
TSO 140808C00055000 C 08/08/14 55.0 5.90 7.20
TSO 140808C00055500 C 08/08/14 55.5 5.45 6.65
TSO 140808C00056000 C 08/08/14 56.0 4.90 6.25
TSO 140808C00056500 C 08/08/14 56.5 4.40 5.75
TSO 140808C00057000 C 08/08/14 57.0 3.95 5.30
TSO 140808C00057500 C 08/08/14 57.5 3.50 4.80
TSO 140808C00058000 C 08/08/14 58.0 3.10 4.30
TSO 140808C00058500 C 08/08/14 58.5 2.99 3.55
TSO 140808C00059000 C 08/08/14 59.0 2.73 3.10
TSO 140808C00059500 C 08/08/14 59.5 2.35 2.71
TSO 140808C00060000 C 08/08/14 60.0 2.10 2.21
TSO 140808C00060500 C 08/08/14 60.5 1.78 1.87
TSO 140808C00061000 C 08/08/14 61.0 1.49 1.57
TSO 140808C00061500 C 08/08/14 61.5 1.23 1.32
TSO 140808C00062000 C 08/08/14 62.0 0.98 1.09
TSO 140808C00062500 C 08/08/14 62.5 0.81 0.89
TSO 140808C00063000 C 08/08/14 63.0 0.63 0.71
TSO 140808C00063500 C 08/08/14 63.5 0.47 0.56
TSO 140808C00064000 C 08/08/14 64.0 0.35 0.44
TSO 140808C00064500 C 08/08/14 64.5 0.29 0.38
TSO 140808C00065000 C 08/08/14 65.0 0.12 0.34
TSO 140808C00065500 C 08/08/14 65.5 0.06 0.32
TSO 140808C00066000 C 08/08/14 66.0 0.05 0.25
TSO 140808C00066500 C 08/08/14 66.5 0.03 0.20
TSO 140808C00067000 C 08/08/14 67.0 0.01 0.14
TSO 140808C00070000 C 08/08/14 70.0 0.00 0.06
TSO 140808C00075000 C 08/08/14 75.0 0.00 0.04
TSO 140808C00080000 C 08/08/14 80.0 0.00 0.04
TSO 140808C00085000 C 08/08/14 85.0 0.00 0.04
TSO 140808P00045000 P 08/08/14 45.0 0.00 0.04
TSO 140808P00047000 P 08/08/14 47.0 0.00 0.04
TSO 140808P00048000 P 08/08/14 48.0 0.00 0.04
TSO 140808P00049000 P 08/08/14 49.0 0.00 0.04
TSO 140808P00050000 P 08/08/14 50.0 0.00 0.05
TSO 140808P00052500 P 08/08/14 52.5 0.00 0.07
TSO 140808P00053000 P 08/08/14 53.0 0.01 0.08
TSO 140808P00053500 P 08/08/14 53.5 0.01 0.09
TSO 140808P00054000 P 08/08/14 54.0 0.01 0.11
TSO 140808P00054500 P 08/08/14 54.5 0.01 0.14
TSO 140808P00055000 P 08/08/14 55.0 0.05 0.16
TSO 140808P00055500 P 08/08/14 55.5 0.02 0.19
TSO 140808P00056000 P 08/08/14 56.0 0.03 0.25
TSO 140808P00056500 P 08/08/14 56.5 0.05 0.33
TSO 140808P00057000 P 08/08/14 57.0 0.09 0.39
TSO 140808P00057500 P 08/08/14 57.5 0.10 0.47
TSO 140808P00058000 P 08/08/14 58.0 0.18 0.36
TSO 140808P00058500 P 08/08/14 58.5 0.23 0.34
TSO 140808P00059000 P 08/08/14 59.0 0.36 0.40
TSO 140808P00059500 P 08/08/14 59.5 0.43 0.53
TSO 140808P00060000 P 08/08/14 60.0 0.60 0.66
TSO 140808P00060500 P 08/08/14 60.5 0.77 0.84
TSO 140808P00061000 P 08/08/14 61.0 0.98 1.04
TSO 140808P00061500 P 08/08/14 61.5 1.21 1.27
TSO 140808P00062000 P 08/08/14 62.0 1.46 1.55
TSO 140808P00062500 P 08/08/14 62.5 1.77 1.86
TSO 140808P00063000 P 08/08/14 63.0 2.10 2.20
TSO 140808P00063500 P 08/08/14 63.5 2.45 2.63
TSO 140808P00064000 P 08/08/14 64.0 2.56 3.05
TSO 140808P00064500 P 08/08/14 64.5 2.84 3.70
TSO 140808P00065000 P 08/08/14 65.0 3.20 4.15
TSO 140808P00065500 P 08/08/14 65.5 3.65 4.90
TSO 140808P00066000 P 08/08/14 66.0 4.10 5.30
TSO 140808P00066500 P 08/08/14 66.5 4.55 5.75
TSO 140808P00067000 P 08/08/14 67.0 5.00 6.20
TSO 140808P00070000 P 08/08/14 70.0 7.90 9.05
TSO 140808P00075000 P 08/08/14 75.0 12.95 13.95
TSO 140808P00080000 P 08/08/14 80.0 17.95 19.20
TSO 140808P00085000 P 08/08/14 85.0 22.95 24.15
TSO 140816C00024000 C 08/16/14 24.0 37.05 38.15
TSO 140816C00025000 C 08/16/14 25.0 36.05 37.15
TSO 140816C00026000 C 08/16/14 26.0 35.05 36.15
TSO 140816C00027000 C 08/16/14 27.0 34.05 35.20
TSO 140816C00028000 C 08/16/14 28.0 33.05 34.15
TSO 140816C00029000 C 08/16/14 29.0 32.05 33.15
TSO 140816C00030000 C 08/16/14 30.0 31.05 32.20
TSO 140816C00031000 C 08/16/14 31.0 30.05 31.10
TSO 140816C00032000 C 08/16/14 32.0 29.05 30.20
TSO 140816C00033000 C 08/16/14 33.0 28.05 29.20
TSO 140816C00034000 C 08/16/14 34.0 27.05 28.20
TSO 140816C00035000 C 08/16/14 35.0 26.05 27.10
TSO 140816C00036000 C 08/16/14 36.0 25.05 26.10
TSO 140816C00037000 C 08/16/14 37.0 24.05 25.10
TSO 140816C00038000 C 08/16/14 38.0 23.05 24.10
TSO 140816C00039000 C 08/16/14 39.0 22.05 23.10
TSO 140816C00040000 C 08/16/14 40.0 21.05 22.10
TSO 140816C00041000 C 08/16/14 41.0 20.05 21.10
TSO 140816C00042000 C 08/16/14 42.0 19.05 20.20
TSO 140816C00043000 C 08/16/14 43.0 18.05 19.20
TSO 140816C00044000 C 08/16/14 44.0 17.00 18.10
TSO 140816C00045000 C 08/16/14 45.0 16.00 17.10
TSO 140816C00046000 C 08/16/14 46.0 15.00 16.10
TSO 140816C00047000 C 08/16/14 47.0 14.00 15.10
TSO 140816C00048000 C 08/16/14 48.0 13.00 14.10
TSO 140816C00049000 C 08/16/14 49.0 11.95 13.10
TSO 140816C00050000 C 08/16/14 50.0 11.00 12.15
TSO 140816C00052500 C 08/16/14 52.5 8.70 9.50
TSO 140816C00053500 C 08/16/14 53.5 7.70 8.50
TSO 140816C00054000 C 08/16/14 54.0 6.90 8.20
TSO 140816C00054500 C 08/16/14 54.5 6.75 7.35
TSO 140816C00055000 C 08/16/14 55.0 6.25 6.75
TSO 140816C00055500 C 08/16/14 55.5 5.80 6.60
TSO 140816C00056000 C 08/16/14 56.0 5.40 6.15
TSO 140816C00056500 C 08/16/14 56.5 4.90 5.65
TSO 140816C00057000 C 08/16/14 57.0 4.50 5.30
TSO 140816C00057500 C 08/16/14 57.5 4.20 4.90
TSO 140816C00058000 C 08/16/14 58.0 3.80 4.50
TSO 140816C00058500 C 08/16/14 58.5 3.40 3.85
TSO 140816C00059000 C 08/16/14 59.0 3.15 3.30
TSO 140816C00059500 C 08/16/14 59.5 2.78 2.90
TSO 140816C00060000 C 08/16/14 60.0 2.47 2.55
TSO 140816C00060500 C 08/16/14 60.5 2.17 2.23
TSO 140816C00061000 C 08/16/14 61.0 1.87 1.95
TSO 140816C00061500 C 08/16/14 61.5 1.64 1.68
TSO 140816C00062000 C 08/16/14 62.0 1.39 1.46
TSO 140816C00062500 C 08/16/14 62.5 1.21 1.26
TSO 140816C00063000 C 08/16/14 63.0 1.00 1.06
TSO 140816C00065000 C 08/16/14 65.0 0.49 0.53
TSO 140816C00067500 C 08/16/14 67.5 0.18 0.23
TSO 140816C00070000 C 08/16/14 70.0 0.01 0.10
TSO 140816C00075000 C 08/16/14 75.0 0.00 0.05
TSO 140816C00080000 C 08/16/14 80.0 0.00 0.04
TSO 140816C00085000 C 08/16/14 85.0 0.00 0.04
TSO 140816P00024000 P 08/16/14 24.0 0.00 0.04
TSO 140816P00025000 P 08/16/14 25.0 0.00 0.04
TSO 140816P00026000 P 08/16/14 26.0 0.00 0.04
TSO 140816P00027000 P 08/16/14 27.0 0.00 0.04
TSO 140816P00028000 P 08/16/14 28.0 0.00 0.04
TSO 140816P00029000 P 08/16/14 29.0 0.00 0.04
TSO 140816P00030000 P 08/16/14 30.0 0.00 0.04
TSO 140816P00031000 P 08/16/14 31.0 0.00 0.04
TSO 140816P00032000 P 08/16/14 32.0 0.00 0.04
TSO 140816P00033000 P 08/16/14 33.0 0.00 0.04
TSO 140816P00034000 P 08/16/14 34.0 0.00 0.04
TSO 140816P00035000 P 08/16/14 35.0 0.00 0.04
TSO 140816P00036000 P 08/16/14 36.0 0.00 0.04
TSO 140816P00037000 P 08/16/14 37.0 0.00 0.04
TSO 140816P00038000 P 08/16/14 38.0 0.00 0.04
TSO 140816P00039000 P 08/16/14 39.0 0.00 0.04
TSO 140816P00040000 P 08/16/14 40.0 0.00 0.01
TSO 140816P00041000 P 08/16/14 41.0 0.00 0.04
TSO 140816P00042000 P 08/16/14 42.0 0.00 0.03
TSO 140816P00043000 P 08/16/14 43.0 0.00 0.04
TSO 140816P00044000 P 08/16/14 44.0 0.00 0.04
TSO 140816P00045000 P 08/16/14 45.0 0.00 0.04
TSO 140816P00046000 P 08/16/14 46.0 0.01 0.04
TSO 140816P00047000 P 08/16/14 47.0 0.00 0.04
TSO 140816P00048000 P 08/16/14 48.0 0.00 0.04
TSO 140816P00049000 P 08/16/14 49.0 0.00 0.05
TSO 140816P00050000 P 08/16/14 50.0 0.01 0.04
TSO 140816P00052500 P 08/16/14 52.5 0.04 0.07
TSO 140816P00053500 P 08/16/14 53.5 0.03 0.14
TSO 140816P00054000 P 08/16/14 54.0 0.04 0.15
TSO 140816P00054500 P 08/16/14 54.5 0.07 0.18
TSO 140816P00055000 P 08/16/14 55.0 0.10 0.16
TSO 140816P00055500 P 08/16/14 55.5 0.13 0.27
TSO 140816P00056000 P 08/16/14 56.0 0.15 0.33
TSO 140816P00056500 P 08/16/14 56.5 0.18 0.35
TSO 140816P00057000 P 08/16/14 57.0 0.23 0.37
TSO 140816P00057500 P 08/16/14 57.5 0.33 0.41
TSO 140816P00058000 P 08/16/14 58.0 0.42 0.46
TSO 140816P00058500 P 08/16/14 58.5 0.51 0.56
TSO 140816P00059000 P 08/16/14 59.0 0.64 0.69
TSO 140816P00059500 P 08/16/14 59.5 0.76 0.83
TSO 140816P00060000 P 08/16/14 60.0 0.96 1.00
TSO 140816P00060500 P 08/16/14 60.5 1.15 1.20
TSO 140816P00061000 P 08/16/14 61.0 1.36 1.41
TSO 140816P00061500 P 08/16/14 61.5 1.60 1.66
TSO 140816P00062000 P 08/16/14 62.0 1.87 1.94
TSO 140816P00062500 P 08/16/14 62.5 2.10 2.23
TSO 140816P00063000 P 08/16/14 63.0 2.47 2.55
TSO 140816P00065000 P 08/16/14 65.0 3.80 4.20
TSO 140816P00067500 P 08/16/14 67.5 5.75 6.55
TSO 140816P00070000 P 08/16/14 70.0 8.00 9.05
TSO 140816P00075000 P 08/16/14 75.0 12.90 13.95
TSO 140816P00080000 P 08/16/14 80.0 17.90 18.90
TSO 140816P00085000 P 08/16/14 85.0 22.95 23.85
TSO 140920C00050000 C 09/20/14 50.0 10.90 12.20
TSO 140920C00052500 C 09/20/14 52.5 8.85 9.65
TSO 140920C00055000 C 09/20/14 55.0 6.95 7.55
TSO 140920C00057500 C 09/20/14 57.5 5.05 5.60
TSO 140920C00060000 C 09/20/14 60.0 3.45 3.60
TSO 140920C00062500 C 09/20/14 62.5 2.28 2.35
TSO 140920C00065000 C 09/20/14 65.0 1.42 1.48
TSO 140920C00067500 C 09/20/14 67.5 0.85 0.92
TSO 140920C00070000 C 09/20/14 70.0 0.45 0.59
TSO 140920C00075000 C 09/20/14 75.0 0.17 0.20
TSO 140920C00080000 C 09/20/14 80.0 0.00 0.11
TSO 140920C00085000 C 09/20/14 85.0 0.00 0.08
TSO 140920P00050000 P 09/20/14 50.0 0.11 0.31
TSO 140920P00052500 P 09/20/14 52.5 0.30 0.39
TSO 140920P00055000 P 09/20/14 55.0 0.68 0.74
TSO 140920P00057500 P 09/20/14 57.5 1.28 1.35
TSO 140920P00060000 P 09/20/14 60.0 2.19 2.30
TSO 140920P00062500 P 09/20/14 62.5 3.40 3.65
TSO 140920P00065000 P 09/20/14 65.0 4.95 5.30
TSO 140920P00067500 P 09/20/14 67.5 6.75 7.40
TSO 140920P00070000 P 09/20/14 70.0 8.75 9.75
TSO 140920P00075000 P 09/20/14 75.0 13.35 14.75
TSO 140920P00080000 P 09/20/14 80.0 18.25 19.50
TSO 140920P00085000 P 09/20/14 85.0 23.20 24.40
TSO 141122C00027000 C 11/22/14 27.0 34.10 35.10
TSO 141122C00028000 C 11/22/14 28.0 33.10 34.15
TSO 141122C00029000 C 11/22/14 29.0 32.10 33.15
TSO 141122C00030000 C 11/22/14 30.0 31.10 32.10
TSO 141122C00031000 C 11/22/14 31.0 30.10 31.10
TSO 141122C00032000 C 11/22/14 32.0 29.10 30.40
TSO 141122C00033000 C 11/22/14 33.0 28.10 29.10
TSO 141122C00034000 C 11/22/14 34.0 27.10 28.15
TSO 141122C00035000 C 11/22/14 35.0 26.10 27.15
TSO 141122C00036000 C 11/22/14 36.0 25.10 26.15
TSO 141122C00037000 C 11/22/14 37.0 24.10 25.15
TSO 141122C00038000 C 11/22/14 38.0 23.05 24.20
TSO 141122C00039000 C 11/22/14 39.0 22.05 23.20
TSO 141122C00040000 C 11/22/14 40.0 21.05 22.15
TSO 141122C00041000 C 11/22/14 41.0 20.00 21.20
TSO 141122C00042000 C 11/22/14 42.0 19.00 20.20
TSO 141122C00043000 C 11/22/14 43.0 17.95 19.15
TSO 141122C00044000 C 11/22/14 44.0 17.00 18.15
TSO 141122C00045000 C 11/22/14 45.0 16.00 17.25
TSO 141122C00046000 C 11/22/14 46.0 15.05 16.35
TSO 141122C00047000 C 11/22/14 47.0 14.15 15.30
TSO 141122C00048000 C 11/22/14 48.0 13.40 14.35
TSO 141122C00049000 C 11/22/14 49.0 12.45 13.45
TSO 141122C00050000 C 11/22/14 50.0 11.00 12.55
TSO 141122C00052500 C 11/22/14 52.5 9.40 10.45
TSO 141122C00055000 C 11/22/14 55.0 8.00 8.20
TSO 141122C00057500 C 11/22/14 57.5 6.40 6.50
TSO 141122C00060000 C 11/22/14 60.0 4.95 5.10
TSO 141122C00062500 C 11/22/14 62.5 3.75 3.85
TSO 141122C00065000 C 11/22/14 65.0 2.82 2.89
TSO 141122C00067500 C 11/22/14 67.5 2.06 2.14
TSO 141122C00070000 C 11/22/14 70.0 1.47 1.53
TSO 141122C00075000 C 11/22/14 75.0 0.71 0.78
TSO 141122C00080000 C 11/22/14 80.0 0.34 0.42
TSO 141122P00027000 P 11/22/14 27.0 0.00 0.03
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 0.05
TSO 141122P00034000 P 11/22/14 34.0 0.00 0.05
TSO 141122P00035000 P 11/22/14 35.0 0.00 0.05
TSO 141122P00036000 P 11/22/14 36.0 0.00 0.05
TSO 141122P00037000 P 11/22/14 37.0 0.03 0.05
TSO 141122P00038000 P 11/22/14 38.0 0.01 0.06
TSO 141122P00039000 P 11/22/14 39.0 0.01 0.08
TSO 141122P00040000 P 11/22/14 40.0 0.01 0.09
TSO 141122P00041000 P 11/22/14 41.0 0.04 0.11
TSO 141122P00042000 P 11/22/14 42.0 0.07 0.13
TSO 141122P00043000 P 11/22/14 43.0 0.10 0.16
TSO 141122P00044000 P 11/22/14 44.0 0.14 0.20
TSO 141122P00045000 P 11/22/14 45.0 0.19 0.24
TSO 141122P00046000 P 11/22/14 46.0 0.24 0.31
TSO 141122P00047000 P 11/22/14 47.0 0.31 0.39
TSO 141122P00048000 P 11/22/14 48.0 0.39 0.48
TSO 141122P00049000 P 11/22/14 49.0 0.50 0.60
TSO 141122P00050000 P 11/22/14 50.0 0.65 0.74
TSO 141122P00052500 P 11/22/14 52.5 1.09 1.19
TSO 141122P00055000 P 11/22/14 55.0 1.74 1.81
TSO 141122P00057500 P 11/22/14 57.5 2.58 2.65
TSO 141122P00060000 P 11/22/14 60.0 3.65 3.75
TSO 141122P00062500 P 11/22/14 62.5 4.95 5.10
TSO 141122P00065000 P 11/22/14 65.0 6.45 6.60
TSO 141122P00067500 P 11/22/14 67.5 8.20 8.35
TSO 141122P00070000 P 11/22/14 70.0 10.05 10.25
TSO 141122P00075000 P 11/22/14 75.0 13.90 15.35
TSO 141122P00080000 P 11/22/14 80.0 18.50 20.10
TSO 150117C00020000 C 01/17/15 20.0 41.15 42.15
TSO 150117C00023000 C 01/17/15 23.0 38.15 39.10
TSO 150117C00025000 C 01/17/15 25.0 36.15 37.10
TSO 150117C00028000 C 01/17/15 28.0 33.15 34.10
TSO 150117C00030000 C 01/17/15 30.0 31.15 32.10
TSO 150117C00033000 C 01/17/15 33.0 28.10 29.10
TSO 150117C00035000 C 01/17/15 35.0 26.10 27.10
TSO 150117C00037000 C 01/17/15 37.0 24.10 25.15
TSO 150117C00040000 C 01/17/15 40.0 20.95 22.15
TSO 150117C00042000 C 01/17/15 42.0 18.80 20.20
TSO 150117C00045000 C 01/17/15 45.0 16.35 17.35
TSO 150117C00047000 C 01/17/15 47.0 14.05 15.50
TSO 150117C00050000 C 01/17/15 50.0 12.00 12.60
TSO 150117C00052500 C 01/17/15 52.5 9.95 10.70
TSO 150117C00055000 C 01/17/15 55.0 8.60 8.80
TSO 150117C00057500 C 01/17/15 57.5 7.05 7.20
TSO 150117C00060000 C 01/17/15 60.0 5.70 5.85
TSO 150117C00062500 C 01/17/15 62.5 4.55 4.65
TSO 150117C00065000 C 01/17/15 65.0 3.55 3.70
TSO 150117C00067500 C 01/17/15 67.5 2.76 2.86
TSO 150117C00070000 C 01/17/15 70.0 2.10 2.21
TSO 150117C00075000 C 01/17/15 75.0 1.20 1.29
TSO 150117C00080000 C 01/17/15 80.0 0.67 0.74
TSO 150117C00085000 C 01/17/15 85.0 0.36 0.44
TSO 150117C00090000 C 01/17/15 90.0 0.20 0.26
TSO 150117C00095000 C 01/17/15 95.0 0.11 0.15
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 0.02
TSO 150117P00028000 P 01/17/15 28.0 0.00 0.05
TSO 150117P00030000 P 01/17/15 30.0 0.01 0.05
TSO 150117P00033000 P 01/17/15 33.0 0.03 0.07
TSO 150117P00035000 P 01/17/15 35.0 0.01 0.09
TSO 150117P00037000 P 01/17/15 37.0 0.09 0.12
TSO 150117P00040000 P 01/17/15 40.0 0.14 0.21
TSO 150117P00042000 P 01/17/15 42.0 0.25 0.31
TSO 150117P00045000 P 01/17/15 45.0 0.43 0.52
TSO 150117P00047000 P 01/17/15 47.0 0.67 0.76
TSO 150117P00050000 P 01/17/15 50.0 1.19 1.27
TSO 150117P00052500 P 01/17/15 52.5 1.76 1.85
TSO 150117P00055000 P 01/17/15 55.0 2.53 2.61
TSO 150117P00057500 P 01/17/15 57.5 3.45 3.60
TSO 150117P00060000 P 01/17/15 60.0 4.60 4.75
TSO 150117P00062500 P 01/17/15 62.5 5.95 6.10
TSO 150117P00065000 P 01/17/15 65.0 7.45 7.60
TSO 150117P00067500 P 01/17/15 67.5 9.15 9.30
TSO 150117P00070000 P 01/17/15 70.0 10.95 11.15
TSO 150117P00075000 P 01/17/15 75.0 14.75 15.50
TSO 150117P00080000 P 01/17/15 80.0 19.10 20.90
TSO 150117P00085000 P 01/17/15 85.0 23.75 25.55
TSO 150117P00090000 P 01/17/15 90.0 28.50 30.25
TSO 150117P00095000 P 01/17/15 95.0 33.45 35.05
TSO 150220C00030000 C 02/20/15 30.0 31.05 32.10
TSO 150220C00035000 C 02/20/15 35.0 26.10 27.15
TSO 150220C00040000 C 02/20/15 40.0 20.80 22.15
TSO 150220C00045000 C 02/20/15 45.0 16.50 17.50
TSO 150220C00050000 C 02/20/15 50.0 11.35 13.25
TSO 150220C00052500 C 02/20/15 52.5 10.70 11.00
TSO 150220C00055000 C 02/20/15 55.0 9.10 9.25
TSO 150220C00057500 C 02/20/15 57.5 7.55 7.75
TSO 150220C00060000 C 02/20/15 60.0 6.25 6.40
TSO 150220C00062500 C 02/20/15 62.5 5.05 5.20
TSO 150220C00065000 C 02/20/15 65.0 4.10 4.25
TSO 150220C00067500 C 02/20/15 67.5 3.25 3.40
TSO 150220C00070000 C 02/20/15 70.0 2.57 2.68
TSO 150220C00075000 C 02/20/15 75.0 1.57 1.67
TSO 150220C00080000 C 02/20/15 80.0 0.94 1.02
TSO 150220C00085000 C 02/20/15 85.0 0.56 0.63
TSO 150220P00030000 P 02/20/15 30.0 0.02 0.07
TSO 150220P00035000 P 02/20/15 35.0 0.08 0.13
TSO 150220P00040000 P 02/20/15 40.0 0.25 0.33
TSO 150220P00045000 P 02/20/15 45.0 0.66 0.78
TSO 150220P00050000 P 02/20/15 50.0 1.54 1.64
TSO 150220P00052500 P 02/20/15 52.5 2.20 2.29
TSO 150220P00055000 P 02/20/15 55.0 3.00 3.10
TSO 150220P00057500 P 02/20/15 57.5 3.95 4.10
TSO 150220P00060000 P 02/20/15 60.0 5.15 5.25
TSO 150220P00062500 P 02/20/15 62.5 6.45 6.60
TSO 150220P00065000 P 02/20/15 65.0 7.95 8.15
TSO 150220P00067500 P 02/20/15 67.5 9.65 9.80
TSO 150220P00070000 P 02/20/15 70.0 11.40 11.60
TSO 150220P00075000 P 02/20/15 75.0 15.40 15.60
TSO 150220P00080000 P 02/20/15 80.0 19.30 21.30
TSO 150220P00085000 P 02/20/15 85.0 23.85 25.85
TSO 160115C00025000 C 01/15/16 25.0 35.85 37.05
TSO 160115C00028000 C 01/15/16 28.0 32.80 34.15
TSO 160115C00030000 C 01/15/16 30.0 31.00 32.20
TSO 160115C00033000 C 01/15/16 33.0 27.85 29.25
TSO 160115C00035000 C 01/15/16 35.0 25.65 27.40
TSO 160115C00038000 C 01/15/16 38.0 22.60 24.65
TSO 160115C00040000 C 01/15/16 40.0 20.90 23.00
TSO 160115C00043000 C 01/15/16 43.0 19.20 20.40
TSO 160115C00045000 C 01/15/16 45.0 17.05 18.90
TSO 160115C00047000 C 01/15/16 47.0 15.25 17.80
TSO 160115C00050000 C 01/15/16 50.0 13.40 15.80
TSO 160115C00052500 C 01/15/16 52.5 13.30 13.60
TSO 160115C00055000 C 01/15/16 55.0 11.90 12.20
TSO 160115C00057500 C 01/15/16 57.5 10.60 10.85
TSO 160115C00060000 C 01/15/16 60.0 9.40 9.65
TSO 160115C00062500 C 01/15/16 62.5 8.30 8.60
TSO 160115C00065000 C 01/15/16 65.0 7.35 7.60
TSO 160115C00067500 C 01/15/16 67.5 6.45 6.75
TSO 160115C00070000 C 01/15/16 70.0 5.70 5.90
TSO 160115C00075000 C 01/15/16 75.0 4.35 4.60
TSO 160115C00080000 C 01/15/16 80.0 3.35 3.55
TSO 160115C00085000 C 01/15/16 85.0 2.56 2.73
TSO 160115P00025000 P 01/15/16 25.0 0.19 0.41
TSO 160115P00028000 P 01/15/16 28.0 0.32 0.42
TSO 160115P00030000 P 01/15/16 30.0 0.45 0.56
TSO 160115P00033000 P 01/15/16 33.0 0.71 0.84
TSO 160115P00035000 P 01/15/16 35.0 0.94 1.07
TSO 160115P00038000 P 01/15/16 38.0 1.39 1.52
TSO 160115P00040000 P 01/15/16 40.0 1.74 1.88
TSO 160115P00043000 P 01/15/16 43.0 2.41 2.72
TSO 160115P00045000 P 01/15/16 45.0 2.93 3.15
TSO 160115P00047000 P 01/15/16 47.0 3.50 3.70
TSO 160115P00050000 P 01/15/16 50.0 4.50 4.70
TSO 160115P00052500 P 01/15/16 52.5 5.45 5.70
TSO 160115P00055000 P 01/15/16 55.0 6.55 6.80
TSO 160115P00057500 P 01/15/16 57.5 7.75 8.00
TSO 160115P00060000 P 01/15/16 60.0 9.05 9.30
TSO 160115P00062500 P 01/15/16 62.5 10.45 10.70
TSO 160115P00065000 P 01/15/16 65.0 11.95 12.20
TSO 160115P00067500 P 01/15/16 67.5 13.60 13.90
TSO 160115P00070000 P 01/15/16 70.0 15.30 15.65
TSO 160115P00075000 P 01/15/16 75.0 18.90 19.25
TSO 160115P00080000 P 01/15/16 80.0 22.80 23.20
TSO 160115P00085000 P 01/15/16 85.0 26.80 27.55

OPRA data is delayed 15 minutes.