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 (2014-12-05)Premium Content

Tesoro Corporation (TSO)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 141220C00040000 C 12/20/14 40.0 31.10 33.05
TSO 141220C00045000 C 12/20/14 45.0 26.10 27.60
TSO 141220C00050000 C 12/20/14 50.0 21.10 22.60
TSO 141220C00052500 C 12/20/14 52.5 18.60 20.00
TSO 141220C00055000 C 12/20/14 55.0 16.05 17.60
TSO 141220C00057500 C 12/20/14 57.5 13.60 15.60
TSO 141220C00060000 C 12/20/14 60.0 11.05 12.50
TSO 141220C00061000 C 12/20/14 61.0 10.05 11.55
TSO 141220C00062000 C 12/20/14 62.0 9.05 10.70
TSO 141220C00062500 C 12/20/14 62.5 8.55 10.20
TSO 141220C00063000 C 12/20/14 63.0 8.05 9.70
TSO 141220C00064000 C 12/20/14 64.0 7.05 8.75
TSO 141220C00065000 C 12/20/14 65.0 6.05 7.80
TSO 141220C00065500 C 12/20/14 65.5 5.50 7.05
TSO 141220C00066000 C 12/20/14 66.0 5.00 6.50
TSO 141220C00066500 C 12/20/14 66.5 4.50 6.00
TSO 141220C00067000 C 12/20/14 67.0 4.00 5.50
TSO 141220C00067500 C 12/20/14 67.5 3.45 5.00
TSO 141220C00068000 C 12/20/14 68.0 2.91 4.50
TSO 141220C00068500 C 12/20/14 68.5 2.40 4.00
TSO 141220C00069000 C 12/20/14 69.0 2.02 3.50
TSO 141220C00069500 C 12/20/14 69.5 1.52 3.05
TSO 141220C00070000 C 12/20/14 70.0 1.25 2.50
TSO 141220C00070500 C 12/20/14 70.5 0.70 2.01
TSO 141220C00071000 C 12/20/14 71.0 0.92 1.50
TSO 141220C00071500 C 12/20/14 71.5 0.33 1.01
TSO 141220C00072000 C 12/20/14 72.0 0.03 0.52
TSO 141220C00072500 C 12/20/14 72.5 0.00 0.20
TSO 141220C00073000 C 12/20/14 73.0 0.00 0.21
TSO 141220C00073500 C 12/20/14 73.5 0.00 0.07
TSO 141220C00074000 C 12/20/14 74.0 0.00 0.08
TSO 141220C00074500 C 12/20/14 74.5 0.00 0.07
TSO 141220C00075000 C 12/20/14 75.0 0.00 0.04
TSO 141220C00076000 C 12/20/14 76.0 0.00 0.04
TSO 141220C00077500 C 12/20/14 77.5 0.00 0.01
TSO 141220C00079000 C 12/20/14 79.0 0.00 0.03
TSO 141220C00080000 C 12/20/14 80.0 0.00 0.03
TSO 141220C00081000 C 12/20/14 81.0 0.00 0.04
TSO 141220C00082500 C 12/20/14 82.5 0.00 0.04
TSO 141220C00084000 C 12/20/14 84.0 0.00 0.04
TSO 141220C00085000 C 12/20/14 85.0 0.00 0.04
TSO 141220C00086000 C 12/20/14 86.0 0.00 0.04
TSO 141220C00087000 C 12/20/14 87.0 0.00 0.04
TSO 141220C00088000 C 12/20/14 88.0 0.00 0.10
TSO 141220C00089000 C 12/20/14 89.0 0.00 0.04
TSO 141220C00090000 C 12/20/14 90.0 0.00 0.04
TSO 141220C00091000 C 12/20/14 91.0 0.00 0.04
TSO 141220C00094000 C 12/20/14 94.0 0.00 0.04
TSO 141220C00095000 C 12/20/14 95.0 0.00 0.04
TSO 141220C00096000 C 12/20/14 96.0 0.00 0.04
TSO 141220C00099000 C 12/20/14 99.0 0.00 0.04
TSO 141220C00100000 C 12/20/14 100.0 0.00 0.04
TSO 141220C00101000 C 12/20/14 101.0 0.00 0.04
TSO 141220P00040000 P 12/20/14 40.0 0.00 0.04
TSO 141220P00045000 P 12/20/14 45.0 0.00 0.04
TSO 141220P00050000 P 12/20/14 50.0 0.00 0.04
TSO 141220P00052500 P 12/20/14 52.5 0.00 0.04
TSO 141220P00055000 P 12/20/14 55.0 0.00 0.03
TSO 141220P00057500 P 12/20/14 57.5 0.00 0.04
TSO 141220P00060000 P 12/20/14 60.0 0.00 0.04
TSO 141220P00061000 P 12/20/14 61.0 0.00 0.04
TSO 141220P00062000 P 12/20/14 62.0 0.00 0.04
TSO 141220P00062500 P 12/20/14 62.5 0.00 0.04
TSO 141220P00063000 P 12/20/14 63.0 0.00 0.03
TSO 141220P00064000 P 12/20/14 64.0 0.00 0.04
TSO 141220P00065000 P 12/20/14 65.0 0.00 0.02
TSO 141220P00065500 P 12/20/14 65.5 0.00 0.04
TSO 141220P00066000 P 12/20/14 66.0 0.00 0.04
TSO 141220P00066500 P 12/20/14 66.5 0.00 0.04
TSO 141220P00067000 P 12/20/14 67.0 0.00 0.04
TSO 141220P00067500 P 12/20/14 67.5 0.00 0.04
TSO 141220P00068000 P 12/20/14 68.0 0.00 0.04
TSO 141220P00068500 P 12/20/14 68.5 0.00 0.05
TSO 141220P00069000 P 12/20/14 69.0 0.00 0.05
TSO 141220P00069500 P 12/20/14 69.5 0.00 0.07
TSO 141220P00070000 P 12/20/14 70.0 0.00 0.05
TSO 141220P00070500 P 12/20/14 70.5 0.00 0.09
TSO 141220P00071000 P 12/20/14 71.0 0.00 0.13
TSO 141220P00071500 P 12/20/14 71.5 0.00 0.30
TSO 141220P00072000 P 12/20/14 72.0 0.00 0.29
TSO 141220P00072500 P 12/20/14 72.5 0.20 1.18
TSO 141220P00073000 P 12/20/14 73.0 0.56 1.33
TSO 141220P00073500 P 12/20/14 73.5 1.02 1.80
TSO 141220P00074000 P 12/20/14 74.0 1.51 2.36
TSO 141220P00074500 P 12/20/14 74.5 2.01 2.86
TSO 141220P00075000 P 12/20/14 75.0 2.52 3.40
TSO 141220P00076000 P 12/20/14 76.0 3.40 4.45
TSO 141220P00077500 P 12/20/14 77.5 4.80 5.85
TSO 141220P00079000 P 12/20/14 79.0 6.50 7.40
TSO 141220P00080000 P 12/20/14 80.0 7.50 8.35
TSO 141220P00081000 P 12/20/14 81.0 8.40 9.40
TSO 141220P00082500 P 12/20/14 82.5 9.75 10.90
TSO 141220P00084000 P 12/20/14 84.0 11.35 12.40
TSO 141220P00085000 P 12/20/14 85.0 12.45 13.45
TSO 141220P00086000 P 12/20/14 86.0 13.25 14.45
TSO 141220P00087000 P 12/20/14 87.0 14.05 15.95
TSO 141220P00088000 P 12/20/14 88.0 15.05 16.95
TSO 141220P00089000 P 12/20/14 89.0 16.35 17.45
TSO 141220P00090000 P 12/20/14 90.0 17.25 18.45
TSO 141220P00091000 P 12/20/14 91.0 18.25 19.45
TSO 141220P00094000 P 12/20/14 94.0 21.30 22.40
TSO 141220P00095000 P 12/20/14 95.0 22.05 23.40
TSO 141220P00096000 P 12/20/14 96.0 23.25 24.40
TSO 141220P00099000 P 12/20/14 99.0 26.35 27.40
TSO 141220P00100000 P 12/20/14 100.0 27.25 28.30
TSO 141220P00101000 P 12/20/14 101.0 28.25 29.30
TSO 141226C00050000 C 12/26/14 50.0 21.15 22.55
TSO 141226C00055000 C 12/26/14 55.0 16.05 17.60
TSO 141226C00056000 C 12/26/14 56.0 15.05 16.55
TSO 141226C00057000 C 12/26/14 57.0 14.05 15.55
TSO 141226C00058000 C 12/26/14 58.0 12.95 14.55
TSO 141226C00059000 C 12/26/14 59.0 12.10 13.55
TSO 141226C00060000 C 12/26/14 60.0 10.90 12.55
TSO 141226C00060500 C 12/26/14 60.5 10.35 12.05
TSO 141226C00061000 C 12/26/14 61.0 9.90 11.60
TSO 141226C00061500 C 12/26/14 61.5 9.50 11.10
TSO 141226C00062000 C 12/26/14 62.0 9.30 10.60
TSO 141226C00062500 C 12/26/14 62.5 8.55 10.10
TSO 141226C00063000 C 12/26/14 63.0 8.00 9.65
TSO 141226C00063500 C 12/26/14 63.5 7.75 9.15
TSO 141226C00064000 C 12/26/14 64.0 7.00 8.65
TSO 141226C00064500 C 12/26/14 64.5 6.50 8.20
TSO 141226C00065000 C 12/26/14 65.0 6.30 7.70
TSO 141226C00065500 C 12/26/14 65.5 5.75 7.20
TSO 141226C00066000 C 12/26/14 66.0 5.25 6.75
TSO 141226C00066500 C 12/26/14 66.5 4.80 6.30
TSO 141226C00067000 C 12/26/14 67.0 4.30 5.65
TSO 141226C00067500 C 12/26/14 67.5 3.90 5.15
TSO 141226C00068000 C 12/26/14 68.0 3.55 4.75
TSO 141226C00068500 C 12/26/14 68.5 3.15 4.40
TSO 141226C00069000 C 12/26/14 69.0 2.80 4.00
TSO 141226C00069500 C 12/26/14 69.5 2.95 3.60
TSO 141226C00070000 C 12/26/14 70.0 2.74 3.10
TSO 141226C00070500 C 12/26/14 70.5 2.39 2.72
TSO 141226C00071000 C 12/26/14 71.0 2.11 2.36
TSO 141226C00071500 C 12/26/14 71.5 1.79 2.06
TSO 141226C00072000 C 12/26/14 72.0 1.40 1.87
TSO 141226C00072500 C 12/26/14 72.5 1.29 1.53
TSO 141226C00073000 C 12/26/14 73.0 1.07 1.21
TSO 141226C00073500 C 12/26/14 73.5 0.89 1.00
TSO 141226C00074000 C 12/26/14 74.0 0.61 0.88
TSO 141226C00074500 C 12/26/14 74.5 0.58 0.75
TSO 141226C00075000 C 12/26/14 75.0 0.45 0.55
TSO 141226C00076000 C 12/26/14 76.0 0.22 0.40
TSO 141226C00077000 C 12/26/14 77.0 0.13 0.26
TSO 141226C00078000 C 12/26/14 78.0 0.05 0.17
TSO 141226C00079000 C 12/26/14 79.0 0.01 0.23
TSO 141226C00080000 C 12/26/14 80.0 0.01 0.10
TSO 141226C00081000 C 12/26/14 81.0 0.00 0.14
TSO 141226C00082000 C 12/26/14 82.0 0.00 0.13
TSO 141226C00083000 C 12/26/14 83.0 0.00 0.14
TSO 141226C00084000 C 12/26/14 84.0 0.00 0.18
TSO 141226C00085000 C 12/26/14 85.0 0.00 0.13
TSO 141226C00086000 C 12/26/14 86.0 0.00 0.18
TSO 141226C00087000 C 12/26/14 87.0 0.00 0.15
TSO 141226C00088000 C 12/26/14 88.0 0.00 0.12
TSO 141226C00089000 C 12/26/14 89.0 0.00 0.12
TSO 141226C00090000 C 12/26/14 90.0 0.00 0.08
TSO 141226C00091000 C 12/26/14 91.0 0.00 0.06
TSO 141226C00092000 C 12/26/14 92.0 0.00 0.07
TSO 141226C00093000 C 12/26/14 93.0 0.00 0.06
TSO 141226C00094000 C 12/26/14 94.0 0.00 0.04
TSO 141226C00095000 C 12/26/14 95.0 0.00 0.04
TSO 141226C00100000 C 12/26/14 100.0 0.00 0.04
TSO 141226P00050000 P 12/26/14 50.0 0.00 0.04
TSO 141226P00055000 P 12/26/14 55.0 0.00 0.10
TSO 141226P00056000 P 12/26/14 56.0 0.00 0.14
TSO 141226P00057000 P 12/26/14 57.0 0.00 0.17
TSO 141226P00058000 P 12/26/14 58.0 0.00 0.23
TSO 141226P00059000 P 12/26/14 59.0 0.00 0.25
TSO 141226P00060000 P 12/26/14 60.0 0.00 0.27
TSO 141226P00060500 P 12/26/14 60.5 0.00 0.31
TSO 141226P00061000 P 12/26/14 61.0 0.00 0.25
TSO 141226P00061500 P 12/26/14 61.5 0.00 0.28
TSO 141226P00062000 P 12/26/14 62.0 0.00 0.25
TSO 141226P00062500 P 12/26/14 62.5 0.00 0.28
TSO 141226P00063000 P 12/26/14 63.0 0.00 0.25
TSO 141226P00063500 P 12/26/14 63.5 0.02 0.21
TSO 141226P00064000 P 12/26/14 64.0 0.05 0.21
TSO 141226P00064500 P 12/26/14 64.5 0.07 0.32
TSO 141226P00065000 P 12/26/14 65.0 0.07 0.22
TSO 141226P00065500 P 12/26/14 65.5 0.07 0.27
TSO 141226P00066000 P 12/26/14 66.0 0.16 0.32
TSO 141226P00066500 P 12/26/14 66.5 0.12 0.45
TSO 141226P00067000 P 12/26/14 67.0 0.26 0.45
TSO 141226P00067500 P 12/26/14 67.5 0.31 0.44
TSO 141226P00068000 P 12/26/14 68.0 0.37 0.50
TSO 141226P00068500 P 12/26/14 68.5 0.46 0.58
TSO 141226P00069000 P 12/26/14 69.0 0.52 0.68
TSO 141226P00069500 P 12/26/14 69.5 0.65 0.79
TSO 141226P00070000 P 12/26/14 70.0 0.77 0.93
TSO 141226P00070500 P 12/26/14 70.5 0.85 1.06
TSO 141226P00071000 P 12/26/14 71.0 0.99 1.24
TSO 141226P00071500 P 12/26/14 71.5 1.20 1.45
TSO 141226P00072000 P 12/26/14 72.0 1.43 1.67
TSO 141226P00072500 P 12/26/14 72.5 1.69 1.89
TSO 141226P00073000 P 12/26/14 73.0 1.95 2.17
TSO 141226P00073500 P 12/26/14 73.5 2.10 2.50
TSO 141226P00074000 P 12/26/14 74.0 2.50 2.88
TSO 141226P00074500 P 12/26/14 74.5 2.87 3.20
TSO 141226P00075000 P 12/26/14 75.0 3.15 3.60
TSO 141226P00076000 P 12/26/14 76.0 3.85 4.45
TSO 141226P00077000 P 12/26/14 77.0 4.70 5.40
TSO 141226P00078000 P 12/26/14 78.0 5.60 6.45
TSO 141226P00079000 P 12/26/14 79.0 6.55 7.50
TSO 141226P00080000 P 12/26/14 80.0 7.55 8.50
TSO 141226P00081000 P 12/26/14 81.0 8.45 9.50
TSO 141226P00082000 P 12/26/14 82.0 9.45 10.50
TSO 141226P00083000 P 12/26/14 83.0 10.50 11.50
TSO 141226P00084000 P 12/26/14 84.0 11.35 12.50
TSO 141226P00085000 P 12/26/14 85.0 12.50 13.50
TSO 141226P00086000 P 12/26/14 86.0 13.45 14.50
TSO 141226P00087000 P 12/26/14 87.0 14.45 15.40
TSO 141226P00088000 P 12/26/14 88.0 15.05 16.40
TSO 141226P00089000 P 12/26/14 89.0 16.40 17.40
TSO 141226P00090000 P 12/26/14 90.0 17.40 18.40
TSO 141226P00091000 P 12/26/14 91.0 18.15 19.70
TSO 141226P00092000 P 12/26/14 92.0 19.25 20.75
TSO 141226P00093000 P 12/26/14 93.0 20.25 21.70
TSO 141226P00094000 P 12/26/14 94.0 21.30 22.70
TSO 141226P00095000 P 12/26/14 95.0 22.35 23.60
TSO 141226P00100000 P 12/26/14 100.0 27.05 28.60
TSO 150102C00055000 C 01/02/15 55.0 15.90 17.80
TSO 150102C00060000 C 01/02/15 60.0 11.00 12.80
TSO 150102C00062000 C 01/02/15 62.0 9.05 10.90
TSO 150102C00063000 C 01/02/15 63.0 8.25 9.95
TSO 150102C00064000 C 01/02/15 64.0 7.35 8.95
TSO 150102C00065000 C 01/02/15 65.0 6.85 8.05
TSO 150102C00065500 C 01/02/15 65.5 6.35 7.60
TSO 150102C00066000 C 01/02/15 66.0 5.65 6.95
TSO 150102C00066500 C 01/02/15 66.5 6.00 6.75
TSO 150102C00067000 C 01/02/15 67.0 4.85 6.20
TSO 150102C00067500 C 01/02/15 67.5 4.50 5.85
TSO 150102C00068000 C 01/02/15 68.0 4.15 5.45
TSO 150102C00068500 C 01/02/15 68.5 3.80 5.05
TSO 150102C00069000 C 01/02/15 69.0 3.50 4.50
TSO 150102C00069500 C 01/02/15 69.5 3.40 4.30
TSO 150102C00070000 C 01/02/15 70.0 3.10 3.95
TSO 150102C00070500 C 01/02/15 70.5 2.68 3.60
TSO 150102C00071000 C 01/02/15 71.0 2.54 3.10
TSO 150102C00071500 C 01/02/15 71.5 2.54 2.82
TSO 150102C00072000 C 01/02/15 72.0 2.28 2.52
TSO 150102C00072500 C 01/02/15 72.5 1.77 2.30
TSO 150102C00073000 C 01/02/15 73.0 1.64 2.03
TSO 150102C00073500 C 01/02/15 73.5 1.37 1.77
TSO 150102C00074000 C 01/02/15 74.0 1.41 1.58
TSO 150102C00074500 C 01/02/15 74.5 1.03 1.38
TSO 150102C00075000 C 01/02/15 75.0 1.05 1.27
TSO 150102C00076000 C 01/02/15 76.0 0.63 0.92
TSO 150102C00077000 C 01/02/15 77.0 0.53 0.68
TSO 150102C00078000 C 01/02/15 78.0 0.34 0.61
TSO 150102C00079000 C 01/02/15 79.0 0.27 0.59
TSO 150102C00080000 C 01/02/15 80.0 0.17 0.42
TSO 150102C00081000 C 01/02/15 81.0 0.06 0.34
TSO 150102C00082000 C 01/02/15 82.0 0.01 0.28
TSO 150102C00083000 C 01/02/15 83.0 0.02 0.26
TSO 150102C00084000 C 01/02/15 84.0 0.00 0.18
TSO 150102C00085000 C 01/02/15 85.0 0.00 0.24
TSO 150102C00086000 C 01/02/15 86.0 0.00 0.21
TSO 150102C00087000 C 01/02/15 87.0 0.00 0.32
TSO 150102C00088000 C 01/02/15 88.0 0.00 0.19
TSO 150102C00089000 C 01/02/15 89.0 0.00 0.23
TSO 150102C00090000 C 01/02/15 90.0 0.00 0.23
TSO 150102C00091000 C 01/02/15 91.0 0.00 0.19
TSO 150102C00092000 C 01/02/15 92.0 0.00 0.18
TSO 150102C00093000 C 01/02/15 93.0 0.00 0.13
TSO 150102C00094000 C 01/02/15 94.0 0.00 0.14
TSO 150102C00095000 C 01/02/15 95.0 0.00 0.13
TSO 150102P00055000 P 01/02/15 55.0 0.00 0.32
TSO 150102P00060000 P 01/02/15 60.0 0.02 0.40
TSO 150102P00062000 P 01/02/15 62.0 0.08 0.43
TSO 150102P00063000 P 01/02/15 63.0 0.09 0.53
TSO 150102P00064000 P 01/02/15 64.0 0.18 0.59
TSO 150102P00065000 P 01/02/15 65.0 0.42 0.53
TSO 150102P00065500 P 01/02/15 65.5 0.47 0.73
TSO 150102P00066000 P 01/02/15 66.0 0.50 0.68
TSO 150102P00066500 P 01/02/15 66.5 0.59 0.75
TSO 150102P00067000 P 01/02/15 67.0 0.66 0.96
TSO 150102P00067500 P 01/02/15 67.5 0.77 1.04
TSO 150102P00068000 P 01/02/15 68.0 0.81 1.12
TSO 150102P00068500 P 01/02/15 68.5 0.95 1.49
TSO 150102P00069000 P 01/02/15 69.0 1.09 1.32
TSO 150102P00069500 P 01/02/15 69.5 1.21 1.61
TSO 150102P00070000 P 01/02/15 70.0 1.42 1.63
TSO 150102P00070500 P 01/02/15 70.5 1.51 2.09
TSO 150102P00071000 P 01/02/15 71.0 1.67 2.47
TSO 150102P00071500 P 01/02/15 71.5 1.87 2.21
TSO 150102P00072000 P 01/02/15 72.0 2.19 2.45
TSO 150102P00072500 P 01/02/15 72.5 2.30 3.10
TSO 150102P00073000 P 01/02/15 73.0 2.65 3.60
TSO 150102P00073500 P 01/02/15 73.5 2.81 3.70
TSO 150102P00074000 P 01/02/15 74.0 3.25 3.95
TSO 150102P00074500 P 01/02/15 74.5 3.55 4.70
TSO 150102P00075000 P 01/02/15 75.0 3.90 4.95
TSO 150102P00076000 P 01/02/15 76.0 4.45 5.85
TSO 150102P00077000 P 01/02/15 77.0 5.30 6.65
TSO 150102P00078000 P 01/02/15 78.0 5.80 6.70
TSO 150102P00079000 P 01/02/15 79.0 6.85 8.45
TSO 150102P00080000 P 01/02/15 80.0 7.55 9.40
TSO 150102P00081000 P 01/02/15 81.0 8.45 10.35
TSO 150102P00082000 P 01/02/15 82.0 9.60 11.35
TSO 150102P00083000 P 01/02/15 83.0 10.50 12.40
TSO 150102P00084000 P 01/02/15 84.0 11.50 13.30
TSO 150102P00085000 P 01/02/15 85.0 12.50 14.20
TSO 150102P00086000 P 01/02/15 86.0 13.50 15.15
TSO 150102P00087000 P 01/02/15 87.0 14.50 16.10
TSO 150102P00088000 P 01/02/15 88.0 15.50 17.05
TSO 150102P00089000 P 01/02/15 89.0 16.20 18.00
TSO 150102P00090000 P 01/02/15 90.0 17.25 18.95
TSO 150102P00091000 P 01/02/15 91.0 18.30 19.95
TSO 150102P00092000 P 01/02/15 92.0 19.45 20.90
TSO 150102P00093000 P 01/02/15 93.0 20.30 21.85
TSO 150102P00094000 P 01/02/15 94.0 21.45 22.85
TSO 150102P00095000 P 01/02/15 95.0 22.45 23.80
TSO 150109C00055000 C 01/09/15 55.0 16.05 18.10
TSO 150109C00060000 C 01/09/15 60.0 11.20 13.40
TSO 150109C00065000 C 01/09/15 65.0 6.95 8.40
TSO 150109C00066000 C 01/09/15 66.0 6.40 7.60
TSO 150109C00067000 C 01/09/15 67.0 5.40 6.80
TSO 150109C00067500 C 01/09/15 67.5 5.40 6.15
TSO 150109C00068000 C 01/09/15 68.0 4.80 5.85
TSO 150109C00068500 C 01/09/15 68.5 4.40 5.45
TSO 150109C00069000 C 01/09/15 69.0 4.10 5.35
TSO 150109C00069500 C 01/09/15 69.5 3.85 4.80
TSO 150109C00070000 C 01/09/15 70.0 3.55 4.75
TSO 150109C00070500 C 01/09/15 70.5 3.25 4.15
TSO 150109C00071000 C 01/09/15 71.0 3.10 3.85
TSO 150109C00071500 C 01/09/15 71.5 3.00 3.55
TSO 150109C00072000 C 01/09/15 72.0 2.52 3.40
TSO 150109C00072500 C 01/09/15 72.5 2.33 2.96
TSO 150109C00073000 C 01/09/15 73.0 2.14 2.78
TSO 150109C00073500 C 01/09/15 73.5 2.23 2.47
TSO 150109C00074000 C 01/09/15 74.0 1.84 2.39
TSO 150109C00074500 C 01/09/15 74.5 1.73 2.28
TSO 150109C00075000 C 01/09/15 75.0 1.47 1.92
TSO 150109C00076000 C 01/09/15 76.0 1.34 1.52
TSO 150109C00077000 C 01/09/15 77.0 1.07 1.26
TSO 150109C00078000 C 01/09/15 78.0 0.87 1.04
TSO 150109C00079000 C 01/09/15 79.0 0.54 1.09
TSO 150109C00080000 C 01/09/15 80.0 0.56 0.69
TSO 150109C00081000 C 01/09/15 81.0 0.26 0.74
TSO 150109C00082000 C 01/09/15 82.0 0.17 0.61
TSO 150109C00083000 C 01/09/15 83.0 0.12 0.50
TSO 150109C00084000 C 01/09/15 84.0 0.02 0.40
TSO 150109C00085000 C 01/09/15 85.0 0.03 0.34
TSO 150109C00086000 C 01/09/15 86.0 0.00 0.29
TSO 150109C00087000 C 01/09/15 87.0 0.01 0.25
TSO 150109C00088000 C 01/09/15 88.0 0.00 0.24
TSO 150109C00089000 C 01/09/15 89.0 0.00 0.23
TSO 150109C00090000 C 01/09/15 90.0 0.00 0.14
TSO 150109C00091000 C 01/09/15 91.0 0.00 0.15
TSO 150109C00092000 C 01/09/15 92.0 0.00 0.19
TSO 150109C00093000 C 01/09/15 93.0 0.00 0.19
TSO 150109C00094000 C 01/09/15 94.0 0.00 0.23
TSO 150109C00095000 C 01/09/15 95.0 0.00 0.20
TSO 150109P00055000 P 01/09/15 55.0 0.02 0.31
TSO 150109P00060000 P 01/09/15 60.0 0.13 0.51
TSO 150109P00065000 P 01/09/15 65.0 0.80 1.02
TSO 150109P00066000 P 01/09/15 66.0 0.98 1.17
TSO 150109P00067000 P 01/09/15 67.0 1.17 1.47
TSO 150109P00067500 P 01/09/15 67.5 1.21 1.62
TSO 150109P00068000 P 01/09/15 68.0 1.30 2.02
TSO 150109P00068500 P 01/09/15 68.5 1.57 1.77
TSO 150109P00069000 P 01/09/15 69.0 1.61 1.91
TSO 150109P00069500 P 01/09/15 69.5 1.84 2.07
TSO 150109P00070000 P 01/09/15 70.0 1.94 2.26
TSO 150109P00070500 P 01/09/15 70.5 2.16 2.67
TSO 150109P00071000 P 01/09/15 71.0 2.34 2.65
TSO 150109P00071500 P 01/09/15 71.5 2.56 3.50
TSO 150109P00072000 P 01/09/15 72.0 2.82 3.40
TSO 150109P00072500 P 01/09/15 72.5 3.00 3.70
TSO 150109P00073000 P 01/09/15 73.0 3.40 4.35
TSO 150109P00073500 P 01/09/15 73.5 3.65 4.60
TSO 150109P00074000 P 01/09/15 74.0 3.85 4.90
TSO 150109P00074500 P 01/09/15 74.5 4.15 4.70
TSO 150109P00075000 P 01/09/15 75.0 4.35 4.95
TSO 150109P00076000 P 01/09/15 76.0 5.00 6.30
TSO 150109P00077000 P 01/09/15 77.0 5.85 6.70
TSO 150109P00078000 P 01/09/15 78.0 6.50 7.10
TSO 150109P00079000 P 01/09/15 79.0 7.30 7.85
TSO 150109P00080000 P 01/09/15 80.0 7.90 9.40
TSO 150109P00081000 P 01/09/15 81.0 8.60 10.55
TSO 150109P00082000 P 01/09/15 82.0 9.45 11.40
TSO 150109P00083000 P 01/09/15 83.0 10.45 12.75
TSO 150109P00084000 P 01/09/15 84.0 11.45 13.35
TSO 150109P00085000 P 01/09/15 85.0 12.45 14.35
TSO 150109P00086000 P 01/09/15 86.0 13.45 15.30
TSO 150109P00087000 P 01/09/15 87.0 14.45 16.30
TSO 150109P00088000 P 01/09/15 88.0 15.50 17.30
TSO 150109P00089000 P 01/09/15 89.0 16.55 18.25
TSO 150109P00090000 P 01/09/15 90.0 17.45 19.15
TSO 150109P00091000 P 01/09/15 91.0 18.50 20.10
TSO 150109P00092000 P 01/09/15 92.0 19.50 21.10
TSO 150109P00093000 P 01/09/15 93.0 20.50 22.05
TSO 150109P00094000 P 01/09/15 94.0 21.50 23.00
TSO 150109P00095000 P 01/09/15 95.0 22.45 23.95
TSO 150117C00020000 C 01/17/15 20.0 51.00 52.80
TSO 150117C00023000 C 01/17/15 23.0 48.00 49.55
TSO 150117C00025000 C 01/17/15 25.0 46.00 47.55
TSO 150117C00028000 C 01/17/15 28.0 43.00 44.60
TSO 150117C00030000 C 01/17/15 30.0 41.00 42.55
TSO 150117C00033000 C 01/17/15 33.0 37.95 39.95
TSO 150117C00035000 C 01/17/15 35.0 35.95 37.95
TSO 150117C00037000 C 01/17/15 37.0 33.90 35.60
TSO 150117C00040000 C 01/17/15 40.0 30.90 32.65
TSO 150117C00042000 C 01/17/15 42.0 28.90 30.75
TSO 150117C00045000 C 01/17/15 45.0 25.90 27.90
TSO 150117C00047000 C 01/17/15 47.0 23.60 26.10
TSO 150117C00050000 C 01/17/15 50.0 20.95 23.20
TSO 150117C00052500 C 01/17/15 52.5 18.40 20.90
TSO 150117C00055000 C 01/17/15 55.0 16.10 18.40
TSO 150117C00057500 C 01/17/15 57.5 13.70 16.05
TSO 150117C00060000 C 01/17/15 60.0 11.50 13.80
TSO 150117C00062500 C 01/17/15 62.5 9.30 10.85
TSO 150117C00065000 C 01/17/15 65.0 7.40 8.75
TSO 150117C00067500 C 01/17/15 67.5 5.90 6.80
TSO 150117C00070000 C 01/17/15 70.0 4.60 5.05
TSO 150117C00072500 C 01/17/15 72.5 3.30 3.60
TSO 150117C00075000 C 01/17/15 75.0 2.20 2.42
TSO 150117C00077500 C 01/17/15 77.5 1.43 1.61
TSO 150117C00080000 C 01/17/15 80.0 0.75 1.02
TSO 150117C00082500 C 01/17/15 82.5 0.41 0.62
TSO 150117C00085000 C 01/17/15 85.0 0.24 0.37
TSO 150117C00087500 C 01/17/15 87.5 0.10 0.25
TSO 150117C00090000 C 01/17/15 90.0 0.04 0.14
TSO 150117C00095000 C 01/17/15 95.0 0.00 0.08
TSO 150117C00100000 C 01/17/15 100.0 0.00 0.08
TSO 150117P00020000 P 01/17/15 20.0 0.00 0.04
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 0.04
TSO 150117P00035000 P 01/17/15 35.0 0.00 0.05
TSO 150117P00037000 P 01/17/15 37.0 0.00 0.06
TSO 150117P00040000 P 01/17/15 40.0 0.00 0.07
TSO 150117P00042000 P 01/17/15 42.0 0.00 0.09
TSO 150117P00045000 P 01/17/15 45.0 0.01 0.10
TSO 150117P00047000 P 01/17/15 47.0 0.02 0.10
TSO 150117P00050000 P 01/17/15 50.0 0.03 0.15
TSO 150117P00052500 P 01/17/15 52.5 0.10 0.23
TSO 150117P00055000 P 01/17/15 55.0 0.20 0.32
TSO 150117P00057500 P 01/17/15 57.5 0.32 0.42
TSO 150117P00060000 P 01/17/15 60.0 0.47 0.61
TSO 150117P00062500 P 01/17/15 62.5 0.71 0.88
TSO 150117P00065000 P 01/17/15 65.0 1.11 1.29
TSO 150117P00067500 P 01/17/15 67.5 1.62 1.92
TSO 150117P00070000 P 01/17/15 70.0 2.60 2.76
TSO 150117P00072500 P 01/17/15 72.5 3.70 3.90
TSO 150117P00075000 P 01/17/15 75.0 4.80 5.35
TSO 150117P00077500 P 01/17/15 77.5 6.70 7.00
TSO 150117P00080000 P 01/17/15 80.0 8.15 9.40
TSO 150117P00082500 P 01/17/15 82.5 10.05 12.15
TSO 150117P00085000 P 01/17/15 85.0 12.40 14.50
TSO 150117P00087500 P 01/17/15 87.5 14.90 16.90
TSO 150117P00090000 P 01/17/15 90.0 17.50 19.25
TSO 150117P00095000 P 01/17/15 95.0 22.45 24.10
TSO 150117P00100000 P 01/17/15 100.0 27.50 28.90
TSO 150123C00045000 C 01/23/15 45.0 25.90 28.25
TSO 150123C00050000 C 01/23/15 50.0 21.00 23.50
TSO 150123C00055000 C 01/23/15 55.0 16.20 18.65
TSO 150123C00060000 C 01/23/15 60.0 11.75 13.65
TSO 150123C00065000 C 01/23/15 65.0 7.65 9.85
TSO 150123C00066000 C 01/23/15 66.0 6.95 9.00
TSO 150123C00067000 C 01/23/15 67.0 6.25 8.00
TSO 150123C00067500 C 01/23/15 67.5 5.90 7.90
TSO 150123C00068000 C 01/23/15 68.0 5.60 7.55
TSO 150123C00068500 C 01/23/15 68.5 5.30 7.15
TSO 150123C00069000 C 01/23/15 69.0 5.00 6.85
TSO 150123C00069500 C 01/23/15 69.5 4.70 6.50
TSO 150123C00070000 C 01/23/15 70.0 4.40 6.25
TSO 150123C00070500 C 01/23/15 70.5 4.15 5.90
TSO 150123C00071000 C 01/23/15 71.0 4.05 4.90
TSO 150123C00071500 C 01/23/15 71.5 3.75 4.60
TSO 150123C00072000 C 01/23/15 72.0 3.70 4.05
TSO 150123C00072500 C 01/23/15 72.5 3.60 4.00
TSO 150123C00073000 C 01/23/15 73.0 2.98 3.70
TSO 150123C00073500 C 01/23/15 73.5 2.76 3.75
TSO 150123C00074000 C 01/23/15 74.0 2.59 3.75
TSO 150123C00074500 C 01/23/15 74.5 2.40 3.65
TSO 150123C00075000 C 01/23/15 75.0 2.20 3.40
TSO 150123C00076000 C 01/23/15 76.0 1.90 2.96
TSO 150123C00077000 C 01/23/15 77.0 1.60 2.55
TSO 150123C00078000 C 01/23/15 78.0 1.36 2.35
TSO 150123C00079000 C 01/23/15 79.0 1.13 2.11
TSO 150123C00080000 C 01/23/15 80.0 0.92 1.67
TSO 150123C00081000 C 01/23/15 81.0 0.74 1.43
TSO 150123C00082000 C 01/23/15 82.0 0.57 1.15
TSO 150123C00083000 C 01/23/15 83.0 0.43 1.00
TSO 150123C00084000 C 01/23/15 84.0 0.32 0.85
TSO 150123C00085000 C 01/23/15 85.0 0.26 1.03
TSO 150123C00086000 C 01/23/15 86.0 0.18 0.64
TSO 150123C00087000 C 01/23/15 87.0 0.16 0.52
TSO 150123C00088000 C 01/23/15 88.0 0.11 0.44
TSO 150123C00089000 C 01/23/15 89.0 0.11 0.37
TSO 150123C00090000 C 01/23/15 90.0 0.07 0.50
TSO 150123C00091000 C 01/23/15 91.0 0.02 0.35
TSO 150123C00092000 C 01/23/15 92.0 0.01 0.30
TSO 150123C00094000 C 01/23/15 94.0 0.00 0.24
TSO 150123C00095000 C 01/23/15 95.0 0.00 0.19
TSO 150123C00096000 C 01/23/15 96.0 0.00 0.20
TSO 150123C00100000 C 01/23/15 100.0 0.00 0.20
TSO 150123P00045000 P 01/23/15 45.0 0.00 0.30
TSO 150123P00050000 P 01/23/15 50.0 0.04 0.38
TSO 150123P00055000 P 01/23/15 55.0 0.13 0.55
TSO 150123P00060000 P 01/23/15 60.0 0.51 1.03
TSO 150123P00065000 P 01/23/15 65.0 1.24 1.92
TSO 150123P00066000 P 01/23/15 66.0 0.97 2.19
TSO 150123P00067000 P 01/23/15 67.0 1.55 2.50
TSO 150123P00067500 P 01/23/15 67.5 1.88 2.66
TSO 150123P00068000 P 01/23/15 68.0 1.58 2.84
TSO 150123P00068500 P 01/23/15 68.5 2.01 3.05
TSO 150123P00069000 P 01/23/15 69.0 2.42 3.25
TSO 150123P00069500 P 01/23/15 69.5 2.30 3.45
TSO 150123P00070000 P 01/23/15 70.0 2.77 3.65
TSO 150123P00070500 P 01/23/15 70.5 2.62 3.90
TSO 150123P00071000 P 01/23/15 71.0 2.83 4.00
TSO 150123P00071500 P 01/23/15 71.5 3.35 4.00
TSO 150123P00072000 P 01/23/15 72.0 3.65 3.90
TSO 150123P00072500 P 01/23/15 72.5 4.00 4.25
TSO 150123P00073000 P 01/23/15 73.0 3.80 4.50
TSO 150123P00073500 P 01/23/15 73.5 3.90 5.50
TSO 150123P00074000 P 01/23/15 74.0 4.30 5.85
TSO 150123P00074500 P 01/23/15 74.5 4.85 6.15
TSO 150123P00075000 P 01/23/15 75.0 5.20 6.50
TSO 150123P00076000 P 01/23/15 76.0 5.85 7.15
TSO 150123P00077000 P 01/23/15 77.0 6.50 7.90
TSO 150123P00078000 P 01/23/15 78.0 6.60 8.65
TSO 150123P00079000 P 01/23/15 79.0 7.35 9.45
TSO 150123P00080000 P 01/23/15 80.0 8.15 10.25
TSO 150123P00081000 P 01/23/15 81.0 8.85 11.15
TSO 150123P00082000 P 01/23/15 82.0 9.70 11.95
TSO 150123P00083000 P 01/23/15 83.0 10.60 12.85
TSO 150123P00084000 P 01/23/15 84.0 11.50 13.70
TSO 150123P00085000 P 01/23/15 85.0 12.45 14.65
TSO 150123P00086000 P 01/23/15 86.0 13.40 15.65
TSO 150123P00087000 P 01/23/15 87.0 14.35 16.70
TSO 150123P00088000 P 01/23/15 88.0 15.35 17.55
TSO 150123P00089000 P 01/23/15 89.0 16.35 18.50
TSO 150123P00090000 P 01/23/15 90.0 17.20 19.45
TSO 150123P00091000 P 01/23/15 91.0 18.55 20.40
TSO 150123P00092000 P 01/23/15 92.0 19.20 21.40
TSO 150123P00094000 P 01/23/15 94.0 21.50 23.35
TSO 150123P00095000 P 01/23/15 95.0 22.45 24.35
TSO 150123P00096000 P 01/23/15 96.0 23.50 25.20
TSO 150123P00100000 P 01/23/15 100.0 27.25 29.55
TSO 150130C00045000 C 01/30/15 45.0 26.00 28.45
TSO 150130C00050000 C 01/30/15 50.0 20.70 23.75
TSO 150130C00055000 C 01/30/15 55.0 15.90 18.85
TSO 150130C00060000 C 01/30/15 60.0 11.45 14.55
TSO 150130C00065000 C 01/30/15 65.0 7.85 10.35
TSO 150130C00066000 C 01/30/15 66.0 7.20 9.60
TSO 150130C00067000 C 01/30/15 67.0 6.50 8.75
TSO 150130C00067500 C 01/30/15 67.5 6.30 8.40
TSO 150130C00068000 C 01/30/15 68.0 5.95 8.05
TSO 150130C00068500 C 01/30/15 68.5 5.65 7.65
TSO 150130C00069000 C 01/30/15 69.0 5.40 7.30
TSO 150130C00069500 C 01/30/15 69.5 5.10 6.95
TSO 150130C00070000 C 01/30/15 70.0 4.80 6.65
TSO 150130C00070500 C 01/30/15 70.5 4.50 6.30
TSO 150130C00071000 C 01/30/15 71.0 4.30 5.30
TSO 150130C00071500 C 01/30/15 71.5 4.15 5.00
TSO 150130C00072000 C 01/30/15 72.0 4.20 4.65
TSO 150130C00072500 C 01/30/15 72.5 4.00 4.40
TSO 150130C00073000 C 01/30/15 73.0 3.35 4.40
TSO 150130C00073500 C 01/30/15 73.5 3.15 4.10
TSO 150130C00074000 C 01/30/15 74.0 2.94 4.10
TSO 150130C00074500 C 01/30/15 74.5 2.74 4.45
TSO 150130C00075000 C 01/30/15 75.0 2.58 3.75
TSO 150130C00076000 C 01/30/15 76.0 2.24 3.30
TSO 150130C00077000 C 01/30/15 77.0 1.95 2.91
TSO 150130C00078000 C 01/30/15 78.0 1.63 2.59
TSO 150130C00079000 C 01/30/15 79.0 1.43 2.21
TSO 150130C00080000 C 01/30/15 80.0 1.23 1.96
TSO 150130C00081000 C 01/30/15 81.0 1.02 1.67
TSO 150130C00082000 C 01/30/15 82.0 0.84 1.44
TSO 150130C00083000 C 01/30/15 83.0 0.68 1.28
TSO 150130C00084000 C 01/30/15 84.0 0.57 1.08
TSO 150130C00085000 C 01/30/15 85.0 0.41 0.90
TSO 150130C00086000 C 01/30/15 86.0 0.31 0.83
TSO 150130C00087000 C 01/30/15 87.0 0.24 0.72
TSO 150130C00088000 C 01/30/15 88.0 0.20 0.58
TSO 150130C00090000 C 01/30/15 90.0 0.11 0.48
TSO 150130C00095000 C 01/30/15 95.0 0.02 0.25
TSO 150130C00100000 C 01/30/15 100.0 0.00 0.18
TSO 150130P00045000 P 01/30/15 45.0 0.00 0.31
TSO 150130P00050000 P 01/30/15 50.0 0.03 0.47
TSO 150130P00055000 P 01/30/15 55.0 0.25 0.63
TSO 150130P00060000 P 01/30/15 60.0 0.44 1.17
TSO 150130P00065000 P 01/30/15 65.0 1.37 2.21
TSO 150130P00066000 P 01/30/15 66.0 1.28 2.50
TSO 150130P00067000 P 01/30/15 67.0 1.69 2.83
TSO 150130P00067500 P 01/30/15 67.5 1.97 3.00
TSO 150130P00068000 P 01/30/15 68.0 2.19 3.20
TSO 150130P00068500 P 01/30/15 68.5 2.32 3.40
TSO 150130P00069000 P 01/30/15 69.0 2.35 3.60
TSO 150130P00069500 P 01/30/15 69.5 2.71 3.80
TSO 150130P00070000 P 01/30/15 70.0 2.97 4.05
TSO 150130P00070500 P 01/30/15 70.5 2.99 4.25
TSO 150130P00071000 P 01/30/15 71.0 3.20 4.50
TSO 150130P00071500 P 01/30/15 71.5 3.75 4.35
TSO 150130P00072000 P 01/30/15 72.0 4.00 4.50
TSO 150130P00072500 P 01/30/15 72.5 4.40 4.70
TSO 150130P00073000 P 01/30/15 73.0 4.65 5.60
TSO 150130P00073500 P 01/30/15 73.5 4.70 5.85
TSO 150130P00074000 P 01/30/15 74.0 4.55 6.20
TSO 150130P00074500 P 01/30/15 74.5 4.95 6.50
TSO 150130P00075000 P 01/30/15 75.0 5.60 6.80
TSO 150130P00076000 P 01/30/15 76.0 5.65 7.50
TSO 150130P00077000 P 01/30/15 77.0 6.85 8.20
TSO 150130P00078000 P 01/30/15 78.0 6.90 8.90
TSO 150130P00079000 P 01/30/15 79.0 7.60 9.70
TSO 150130P00080000 P 01/30/15 80.0 8.35 10.50
TSO 150130P00081000 P 01/30/15 81.0 9.15 11.30
TSO 150130P00082000 P 01/30/15 82.0 9.90 12.15
TSO 150130P00083000 P 01/30/15 83.0 10.70 13.00
TSO 150130P00084000 P 01/30/15 84.0 11.70 13.85
TSO 150130P00085000 P 01/30/15 85.0 12.50 14.80
TSO 150130P00086000 P 01/30/15 86.0 13.45 15.85
TSO 150130P00087000 P 01/30/15 87.0 14.40 16.75
TSO 150130P00088000 P 01/30/15 88.0 15.35 17.70
TSO 150130P00090000 P 01/30/15 90.0 17.70 19.55
TSO 150130P00095000 P 01/30/15 95.0 22.25 24.40
TSO 150130P00100000 P 01/30/15 100.0 27.50 29.60
TSO 150220C00030000 C 02/20/15 30.0 40.80 43.00
TSO 150220C00035000 C 02/20/15 35.0 35.90 38.15
TSO 150220C00040000 C 02/20/15 40.0 31.00 33.65
TSO 150220C00045000 C 02/20/15 45.0 26.10 28.25
TSO 150220C00050000 C 02/20/15 50.0 21.40 24.00
TSO 150220C00052500 C 02/20/15 52.5 19.10 21.75
TSO 150220C00055000 C 02/20/15 55.0 16.90 19.35
TSO 150220C00057500 C 02/20/15 57.5 14.75 17.30
TSO 150220C00060000 C 02/20/15 60.0 12.70 15.15
TSO 150220C00062500 C 02/20/15 62.5 10.80 13.15
TSO 150220C00065000 C 02/20/15 65.0 9.20 10.20
TSO 150220C00067500 C 02/20/15 67.5 8.05 8.50
TSO 150220C00070000 C 02/20/15 70.0 6.50 6.95
TSO 150220C00072500 C 02/20/15 72.5 5.25 5.55
TSO 150220C00075000 C 02/20/15 75.0 4.10 4.35
TSO 150220C00077500 C 02/20/15 77.5 3.15 3.35
TSO 150220C00080000 C 02/20/15 80.0 2.27 2.58
TSO 150220C00082500 C 02/20/15 82.5 1.63 1.92
TSO 150220C00085000 C 02/20/15 85.0 1.17 1.42
TSO 150220C00087500 C 02/20/15 87.5 0.86 1.02
TSO 150220C00090000 C 02/20/15 90.0 0.60 0.73
TSO 150220C00095000 C 02/20/15 95.0 0.28 0.37
TSO 150220C00100000 C 02/20/15 100.0 0.12 0.22
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.08
TSO 150220P00035000 P 02/20/15 35.0 0.03 0.12
TSO 150220P00040000 P 02/20/15 40.0 0.09 0.20
TSO 150220P00045000 P 02/20/15 45.0 0.22 0.36
TSO 150220P00050000 P 02/20/15 50.0 0.45 0.54
TSO 150220P00052500 P 02/20/15 52.5 0.60 0.72
TSO 150220P00055000 P 02/20/15 55.0 0.81 0.95
TSO 150220P00057500 P 02/20/15 57.5 1.09 1.27
TSO 150220P00060000 P 02/20/15 60.0 1.48 1.70
TSO 150220P00062500 P 02/20/15 62.5 1.96 2.22
TSO 150220P00065000 P 02/20/15 65.0 2.61 2.90
TSO 150220P00067500 P 02/20/15 67.5 3.40 3.75
TSO 150220P00070000 P 02/20/15 70.0 4.35 4.75
TSO 150220P00072500 P 02/20/15 72.5 5.90 5.95
TSO 150220P00075000 P 02/20/15 75.0 6.80 7.25
TSO 150220P00077500 P 02/20/15 77.5 8.30 8.80
TSO 150220P00080000 P 02/20/15 80.0 10.00 10.55
TSO 150220P00082500 P 02/20/15 82.5 11.85 12.40
TSO 150220P00085000 P 02/20/15 85.0 13.05 15.50
TSO 150220P00087500 P 02/20/15 87.5 15.10 17.60
TSO 150220P00090000 P 02/20/15 90.0 17.35 19.75
TSO 150220P00095000 P 02/20/15 95.0 22.20 24.50
TSO 150220P00100000 P 02/20/15 100.0 27.25 29.35
TSO 150515C00035000 C 05/15/15 35.0 36.00 38.35
TSO 150515C00040000 C 05/15/15 40.0 30.75 33.80
TSO 150515C00045000 C 05/15/15 45.0 26.50 29.15
TSO 150515C00050000 C 05/15/15 50.0 22.05 24.70
TSO 150515C00052500 C 05/15/15 52.5 19.90 22.60
TSO 150515C00055000 C 05/15/15 55.0 17.95 20.50
TSO 150515C00057500 C 05/15/15 57.5 16.00 18.50
TSO 150515C00060000 C 05/15/15 60.0 14.10 16.55
TSO 150515C00062500 C 05/15/15 62.5 13.00 13.45
TSO 150515C00065000 C 05/15/15 65.0 11.30 11.75
TSO 150515C00067500 C 05/15/15 67.5 9.75 10.20
TSO 150515C00070000 C 05/15/15 70.0 8.30 8.80
TSO 150515C00072500 C 05/15/15 72.5 7.15 7.50
TSO 150515C00075000 C 05/15/15 75.0 6.00 6.20
TSO 150515C00077500 C 05/15/15 77.5 4.85 5.30
TSO 150515C00080000 C 05/15/15 80.0 4.00 4.40
TSO 150515C00082500 C 05/15/15 82.5 3.25 3.60
TSO 150515C00085000 C 05/15/15 85.0 2.62 2.93
TSO 150515C00087500 C 05/15/15 87.5 2.10 2.51
TSO 150515C00090000 C 05/15/15 90.0 1.69 1.90
TSO 150515C00095000 C 05/15/15 95.0 1.04 1.21
TSO 150515C00100000 C 05/15/15 100.0 0.67 0.77
TSO 150515C00105000 C 05/15/15 105.0 0.40 0.48
TSO 150515C00110000 C 05/15/15 110.0 0.22 0.31
TSO 150515P00035000 P 05/15/15 35.0 0.21 0.33
TSO 150515P00040000 P 05/15/15 40.0 0.41 0.51
TSO 150515P00045000 P 05/15/15 45.0 0.68 0.81
TSO 150515P00050000 P 05/15/15 50.0 1.15 1.31
TSO 150515P00052500 P 05/15/15 52.5 1.52 1.65
TSO 150515P00055000 P 05/15/15 55.0 1.90 2.06
TSO 150515P00057500 P 05/15/15 57.5 2.36 2.56
TSO 150515P00060000 P 05/15/15 60.0 2.96 3.20
TSO 150515P00062500 P 05/15/15 62.5 3.65 3.90
TSO 150515P00065000 P 05/15/15 65.0 4.45 4.70
TSO 150515P00067500 P 05/15/15 67.5 5.35 5.65
TSO 150515P00070000 P 05/15/15 70.0 6.40 6.75
TSO 150515P00072500 P 05/15/15 72.5 7.70 8.00
TSO 150515P00075000 P 05/15/15 75.0 9.00 9.35
TSO 150515P00077500 P 05/15/15 77.5 10.45 10.80
TSO 150515P00080000 P 05/15/15 80.0 12.05 12.45
TSO 150515P00082500 P 05/15/15 82.5 13.75 14.20
TSO 150515P00085000 P 05/15/15 85.0 15.60 16.05
TSO 150515P00087500 P 05/15/15 87.5 17.50 18.05
TSO 150515P00090000 P 05/15/15 90.0 19.55 20.10
TSO 150515P00095000 P 05/15/15 95.0 23.00 25.55
TSO 150515P00100000 P 05/15/15 100.0 27.60 30.25
TSO 150515P00105000 P 05/15/15 105.0 32.30 34.90
TSO 150515P00110000 P 05/15/15 110.0 37.30 39.80
TSO 160115C00025000 C 01/15/16 25.0 45.70 47.95
TSO 160115C00028000 C 01/15/16 28.0 42.65 45.20
TSO 160115C00030000 C 01/15/16 30.0 40.65 43.60
TSO 160115C00033000 C 01/15/16 33.0 37.80 40.80
TSO 160115C00035000 C 01/15/16 35.0 36.10 38.95
TSO 160115C00038000 C 01/15/16 38.0 33.40 36.25
TSO 160115C00040000 C 01/15/16 40.0 31.50 34.40
TSO 160115C00043000 C 01/15/16 43.0 28.50 31.90
TSO 160115C00045000 C 01/15/16 45.0 27.35 30.50
TSO 160115C00047000 C 01/15/16 47.0 25.75 28.65
TSO 160115C00050000 C 01/15/16 50.0 23.40 26.30
TSO 160115C00052500 C 01/15/16 52.5 21.50 24.35
TSO 160115C00055000 C 01/15/16 55.0 19.65 22.45
TSO 160115C00057500 C 01/15/16 57.5 18.15 20.85
TSO 160115C00060000 C 01/15/16 60.0 16.45 19.00
TSO 160115C00062500 C 01/15/16 62.5 15.45 16.35
TSO 160115C00065000 C 01/15/16 65.0 14.15 14.85
TSO 160115C00067500 C 01/15/16 67.5 12.75 13.45
TSO 160115C00070000 C 01/15/16 70.0 11.45 12.20
TSO 160115C00072500 C 01/15/16 72.5 10.25 11.00
TSO 160115C00075000 C 01/15/16 75.0 9.15 9.85
TSO 160115C00077500 C 01/15/16 77.5 8.45 8.80
TSO 160115C00080000 C 01/15/16 80.0 7.30 7.90
TSO 160115C00082500 C 01/15/16 82.5 6.50 7.05
TSO 160115C00085000 C 01/15/16 85.0 5.75 6.25
TSO 160115C00087500 C 01/15/16 87.5 5.05 5.60
TSO 160115C00090000 C 01/15/16 90.0 4.45 4.90
TSO 160115C00095000 C 01/15/16 95.0 3.45 3.85
TSO 160115C00100000 C 01/15/16 100.0 2.69 3.05
TSO 160115C00105000 C 01/15/16 105.0 2.02 2.27
TSO 160115C00110000 C 01/15/16 110.0 1.53 1.75
TSO 160115C00115000 C 01/15/16 115.0 1.14 1.35
TSO 160115P00025000 P 01/15/16 25.0 0.26 0.43
TSO 160115P00028000 P 01/15/16 28.0 0.38 0.56
TSO 160115P00030000 P 01/15/16 30.0 0.49 0.65
TSO 160115P00033000 P 01/15/16 33.0 0.70 0.86
TSO 160115P00035000 P 01/15/16 35.0 0.87 1.01
TSO 160115P00038000 P 01/15/16 38.0 1.12 1.31
TSO 160115P00040000 P 01/15/16 40.0 1.35 1.53
TSO 160115P00043000 P 01/15/16 43.0 1.80 2.11
TSO 160115P00045000 P 01/15/16 45.0 2.10 2.28
TSO 160115P00047000 P 01/15/16 47.0 2.46 2.81
TSO 160115P00050000 P 01/15/16 50.0 3.10 3.30
TSO 160115P00052500 P 01/15/16 52.5 3.70 3.95
TSO 160115P00055000 P 01/15/16 55.0 4.40 4.65
TSO 160115P00057500 P 01/15/16 57.5 5.15 5.40
TSO 160115P00060000 P 01/15/16 60.0 6.00 6.30
TSO 160115P00062500 P 01/15/16 62.5 6.95 7.40
TSO 160115P00065000 P 01/15/16 65.0 7.95 8.30
TSO 160115P00067500 P 01/15/16 67.5 9.05 9.40
TSO 160115P00070000 P 01/15/16 70.0 10.25 10.65
TSO 160115P00072500 P 01/15/16 72.5 11.60 11.95
TSO 160115P00075000 P 01/15/16 75.0 12.95 13.40
TSO 160115P00077500 P 01/15/16 77.5 14.40 14.85
TSO 160115P00080000 P 01/15/16 80.0 15.95 16.45
TSO 160115P00082500 P 01/15/16 82.5 17.60 18.10
TSO 160115P00085000 P 01/15/16 85.0 19.30 19.90
TSO 160115P00087500 P 01/15/16 87.5 21.10 21.60
TSO 160115P00090000 P 01/15/16 90.0 22.95 23.50
TSO 160115P00095000 P 01/15/16 95.0 26.80 27.40
TSO 160115P00100000 P 01/15/16 100.0 30.95 32.10
TSO 160115P00105000 P 01/15/16 105.0 34.35 37.25
TSO 160115P00110000 P 01/15/16 110.0 38.80 41.70
TSO 160115P00115000 P 01/15/16 115.0 43.35 46.30
TSO 170120C00035000 C 01/20/17 35.0 36.35 39.95
TSO 170120C00040000 C 01/20/17 40.0 32.95 35.95
TSO 170120C00045000 C 01/20/17 45.0 28.10 32.10
TSO 170120C00050000 C 01/20/17 50.0 24.85 28.70
TSO 170120C00052500 C 01/20/17 52.5 23.20 27.10
TSO 170120C00055000 C 01/20/17 55.0 22.10 25.60
TSO 170120C00057500 C 01/20/17 57.5 20.05 24.15
TSO 170120C00060000 C 01/20/17 60.0 19.15 22.80
TSO 170120C00062500 C 01/20/17 62.5 17.25 21.50
TSO 170120C00065000 C 01/20/17 65.0 16.50 20.30
TSO 170120C00067500 C 01/20/17 67.5 14.95 19.05
TSO 170120C00070000 C 01/20/17 70.0 13.80 17.80
TSO 170120C00072500 C 01/20/17 72.5 12.45 16.85
TSO 170120C00075000 C 01/20/17 75.0 11.30 15.60
TSO 170120C00077500 C 01/20/17 77.5 10.75 14.55
TSO 170120C00080000 C 01/20/17 80.0 10.30 12.40
TSO 170120C00082500 C 01/20/17 82.5 9.95 11.75
TSO 170120C00085000 C 01/20/17 85.0 8.05 11.80
TSO 170120C00087500 C 01/20/17 87.5 7.30 11.50
TSO 170120C00090000 C 01/20/17 90.0 7.40 10.10
TSO 170120C00095000 C 01/20/17 95.0 5.50 9.60
TSO 170120C00100000 C 01/20/17 100.0 4.50 8.50
TSO 170120C00105000 C 01/20/17 105.0 4.80 7.55
TSO 170120C00110000 C 01/20/17 110.0 4.00 6.25
TSO 170120C00115000 C 01/20/17 115.0 1.52 5.00
TSO 170120P00035000 P 01/20/17 35.0 1.99 2.99
TSO 170120P00040000 P 01/20/17 40.0 1.65 4.20
TSO 170120P00045000 P 01/20/17 45.0 3.95 5.10
TSO 170120P00050000 P 01/20/17 50.0 5.25 7.05
TSO 170120P00052500 P 01/20/17 52.5 5.95 8.10
TSO 170120P00055000 P 01/20/17 55.0 6.00 9.65
TSO 170120P00057500 P 01/20/17 57.5 6.70 10.85
TSO 170120P00060000 P 01/20/17 60.0 7.80 11.85
TSO 170120P00062500 P 01/20/17 62.5 9.00 13.00
TSO 170120P00065000 P 01/20/17 65.0 10.30 14.15
TSO 170120P00067500 P 01/20/17 67.5 11.60 14.90
TSO 170120P00070000 P 01/20/17 70.0 13.00 16.65
TSO 170120P00072500 P 01/20/17 72.5 14.40 18.15
TSO 170120P00075000 P 01/20/17 75.0 15.95 19.25
TSO 170120P00077500 P 01/20/17 77.5 17.50 20.45
TSO 170120P00080000 P 01/20/17 80.0 19.20 22.60
TSO 170120P00082500 P 01/20/17 82.5 20.75 24.25
TSO 170120P00085000 P 01/20/17 85.0 22.45 25.95
TSO 170120P00087500 P 01/20/17 87.5 24.20 27.30
TSO 170120P00090000 P 01/20/17 90.0 26.05 29.10
TSO 170120P00095000 P 01/20/17 95.0 29.75 33.30
TSO 170120P00100000 P 01/20/17 100.0 33.65 36.70
TSO 170120P00105000 P 01/20/17 105.0 37.65 40.65
TSO 170120P00110000 P 01/20/17 110.0 41.45 45.30
TSO 170120P00115000 P 01/20/17 115.0 44.90 48.75

OPRA data is delayed 15 minutes.