Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Tesoro Corporation (TSO)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 140425C00039500 C 04/25/14 39.5 13.75 15.20
TSO 140425C00040000 C 04/25/14 40.0 13.25 14.85
TSO 140425C00044500 C 04/25/14 44.5 8.70 9.45
TSO 140425C00045000 C 04/25/14 45.0 8.20 8.95
TSO 140425C00045500 C 04/25/14 45.5 7.70 8.45
TSO 140425C00046000 C 04/25/14 46.0 7.20 7.95
TSO 140425C00046500 C 04/25/14 46.5 6.65 7.45
TSO 140425C00047000 C 04/25/14 47.0 6.20 6.95
TSO 140425C00047500 C 04/25/14 47.5 5.70 6.45
TSO 140425C00048000 C 04/25/14 48.0 5.20 5.95
TSO 140425C00048500 C 04/25/14 48.5 4.70 5.45
TSO 140425C00049000 C 04/25/14 49.0 4.15 4.95
TSO 140425C00049500 C 04/25/14 49.5 3.65 4.45
TSO 140425C00050000 C 04/25/14 50.0 3.40 3.85
TSO 140425C00050500 C 04/25/14 50.5 2.64 3.45
TSO 140425C00051000 C 04/25/14 51.0 2.10 2.92
TSO 140425C00051500 C 04/25/14 51.5 1.67 2.43
TSO 140425C00052000 C 04/25/14 52.0 1.53 1.92
TSO 140425C00052500 C 04/25/14 52.5 1.32 1.45
TSO 140425C00053000 C 04/25/14 53.0 0.94 1.02
TSO 140425C00053500 C 04/25/14 53.5 0.62 0.68
TSO 140425C00054000 C 04/25/14 54.0 0.38 0.43
TSO 140425C00054500 C 04/25/14 54.5 0.20 0.25
TSO 140425C00055000 C 04/25/14 55.0 0.10 0.14
TSO 140425C00055500 C 04/25/14 55.5 0.01 0.11
TSO 140425C00056000 C 04/25/14 56.0 0.00 0.08
TSO 140425C00056500 C 04/25/14 56.5 0.00 0.07
TSO 140425C00057000 C 04/25/14 57.0 0.00 0.05
TSO 140425C00057500 C 04/25/14 57.5 0.00 0.07
TSO 140425C00058000 C 04/25/14 58.0 0.00 0.05
TSO 140425C00058500 C 04/25/14 58.5 0.00 0.04
TSO 140425C00059000 C 04/25/14 59.0 0.00 0.04
TSO 140425C00060000 C 04/25/14 60.0 0.00 0.04
TSO 140425C00065000 C 04/25/14 65.0 0.00 0.04
TSO 140425C00070000 C 04/25/14 70.0 0.00 0.04
TSO 140425C00075000 C 04/25/14 75.0 0.00 0.04
TSO 140425P00039500 P 04/25/14 39.5 0.00 0.04
TSO 140425P00040000 P 04/25/14 40.0 0.00 0.04
TSO 140425P00044500 P 04/25/14 44.5 0.00 0.04
TSO 140425P00045000 P 04/25/14 45.0 0.00 0.04
TSO 140425P00045500 P 04/25/14 45.5 0.00 0.04
TSO 140425P00046000 P 04/25/14 46.0 0.00 0.04
TSO 140425P00046500 P 04/25/14 46.5 0.00 0.04
TSO 140425P00047000 P 04/25/14 47.0 0.00 0.04
TSO 140425P00047500 P 04/25/14 47.5 0.00 0.04
TSO 140425P00048000 P 04/25/14 48.0 0.00 0.04
TSO 140425P00048500 P 04/25/14 48.5 0.00 0.04
TSO 140425P00049000 P 04/25/14 49.0 0.00 0.04
TSO 140425P00049500 P 04/25/14 49.5 0.00 0.02
TSO 140425P00050000 P 04/25/14 50.0 0.00 0.07
TSO 140425P00050500 P 04/25/14 50.5 0.00 0.12
TSO 140425P00051000 P 04/25/14 51.0 0.00 0.09
TSO 140425P00051500 P 04/25/14 51.5 0.01 0.04
TSO 140425P00052000 P 04/25/14 52.0 0.03 0.06
TSO 140425P00052500 P 04/25/14 52.5 0.08 0.12
TSO 140425P00053000 P 04/25/14 53.0 0.19 0.23
TSO 140425P00053500 P 04/25/14 53.5 0.35 0.40
TSO 140425P00054000 P 04/25/14 54.0 0.60 0.66
TSO 140425P00054500 P 04/25/14 54.5 0.91 1.09
TSO 140425P00055000 P 04/25/14 55.0 1.26 1.40
TSO 140425P00055500 P 04/25/14 55.5 1.68 1.87
TSO 140425P00056000 P 04/25/14 56.0 2.14 2.45
TSO 140425P00056500 P 04/25/14 56.5 2.61 2.95
TSO 140425P00057000 P 04/25/14 57.0 3.10 3.45
TSO 140425P00057500 P 04/25/14 57.5 3.60 3.95
TSO 140425P00058000 P 04/25/14 58.0 4.05 4.50
TSO 140425P00058500 P 04/25/14 58.5 4.55 5.10
TSO 140425P00059000 P 04/25/14 59.0 5.05 5.80
TSO 140425P00060000 P 04/25/14 60.0 6.05 6.60
TSO 140425P00065000 P 04/25/14 65.0 10.20 11.75
TSO 140425P00070000 P 04/25/14 70.0 15.15 16.75
TSO 140425P00075000 P 04/25/14 75.0 20.15 21.75
TSO 140517C00023000 C 05/17/14 23.0 30.10 31.20
TSO 140517C00024000 C 05/17/14 24.0 29.10 30.10
TSO 140517C00025000 C 05/17/14 25.0 28.10 29.20
TSO 140517C00026000 C 05/17/14 26.0 27.10 28.20
TSO 140517C00027000 C 05/17/14 27.0 26.05 27.20
TSO 140517C00028000 C 05/17/14 28.0 25.00 26.50
TSO 140517C00029000 C 05/17/14 29.0 24.05 25.20
TSO 140517C00030000 C 05/17/14 30.0 23.05 24.20
TSO 140517C00031000 C 05/17/14 31.0 22.05 23.55
TSO 140517C00032000 C 05/17/14 32.0 21.00 22.10
TSO 140517C00033000 C 05/17/14 33.0 20.10 21.15
TSO 140517C00034000 C 05/17/14 34.0 19.10 20.05
TSO 140517C00035000 C 05/17/14 35.0 18.10 19.00
TSO 140517C00036000 C 05/17/14 36.0 17.10 18.15
TSO 140517C00037000 C 05/17/14 37.0 16.05 17.05
TSO 140517C00038000 C 05/17/14 38.0 15.05 16.00
TSO 140517C00039000 C 05/17/14 39.0 14.05 14.95
TSO 140517C00040000 C 05/17/14 40.0 13.05 13.95
TSO 140517C00041000 C 05/17/14 41.0 12.05 12.95
TSO 140517C00042000 C 05/17/14 42.0 11.00 11.95
TSO 140517C00043000 C 05/17/14 43.0 10.10 10.95
TSO 140517C00044000 C 05/17/14 44.0 9.00 10.00
TSO 140517C00045000 C 05/17/14 45.0 8.50 9.00
TSO 140517C00046000 C 05/17/14 46.0 6.95 8.10
TSO 140517C00047000 C 05/17/14 47.0 6.75 7.05
TSO 140517C00048000 C 05/17/14 48.0 5.70 6.20
TSO 140517C00049000 C 05/17/14 49.0 4.95 5.30
TSO 140517C00050000 C 05/17/14 50.0 4.30 4.40
TSO 140517C00055000 C 05/17/14 55.0 1.42 1.45
TSO 140517C00060000 C 05/17/14 60.0 0.28 0.33
TSO 140517C00065000 C 05/17/14 65.0 0.04 0.09
TSO 140517C00070000 C 05/17/14 70.0 0.00 0.08
TSO 140517C00075000 C 05/17/14 75.0 0.00 0.03
TSO 140517C00080000 C 05/17/14 80.0 0.00 0.03
TSO 140517C00085000 C 05/17/14 85.0 0.00 0.04
TSO 140517P00023000 P 05/17/14 23.0 0.00 0.03
TSO 140517P00024000 P 05/17/14 24.0 0.00 0.03
TSO 140517P00025000 P 05/17/14 25.0 0.00 0.03
TSO 140517P00026000 P 05/17/14 26.0 0.00 0.03
TSO 140517P00027000 P 05/17/14 27.0 0.00 0.03
TSO 140517P00028000 P 05/17/14 28.0 0.00 0.03
TSO 140517P00029000 P 05/17/14 29.0 0.00 0.02
TSO 140517P00030000 P 05/17/14 30.0 0.00 0.03
TSO 140517P00031000 P 05/17/14 31.0 0.00 0.03
TSO 140517P00032000 P 05/17/14 32.0 0.00 0.03
TSO 140517P00033000 P 05/17/14 33.0 0.00 0.03
TSO 140517P00034000 P 05/17/14 34.0 0.00 0.03
TSO 140517P00035000 P 05/17/14 35.0 0.00 0.03
TSO 140517P00036000 P 05/17/14 36.0 0.00 0.03
TSO 140517P00037000 P 05/17/14 37.0 0.00 0.03
TSO 140517P00038000 P 05/17/14 38.0 0.00 0.03
TSO 140517P00039000 P 05/17/14 39.0 0.00 0.04
TSO 140517P00040000 P 05/17/14 40.0 0.00 0.04
TSO 140517P00041000 P 05/17/14 41.0 0.02 0.04
TSO 140517P00042000 P 05/17/14 42.0 0.03 0.04
TSO 140517P00043000 P 05/17/14 43.0 0.02 0.05
TSO 140517P00044000 P 05/17/14 44.0 0.04 0.07
TSO 140517P00045000 P 05/17/14 45.0 0.07 0.09
TSO 140517P00046000 P 05/17/14 46.0 0.10 0.14
TSO 140517P00047000 P 05/17/14 47.0 0.16 0.21
TSO 140517P00048000 P 05/17/14 48.0 0.25 0.30
TSO 140517P00049000 P 05/17/14 49.0 0.38 0.43
TSO 140517P00050000 P 05/17/14 50.0 0.57 0.61
TSO 140517P00055000 P 05/17/14 55.0 2.64 2.68
TSO 140517P00060000 P 05/17/14 60.0 6.40 7.15
TSO 140517P00065000 P 05/17/14 65.0 11.15 12.00
TSO 140517P00070000 P 05/17/14 70.0 16.10 16.80
TSO 140517P00075000 P 05/17/14 75.0 20.95 21.75
TSO 140517P00080000 P 05/17/14 80.0 25.90 26.80
TSO 140517P00085000 P 05/17/14 85.0 30.00 32.85
TSO 140621C00045000 C 06/21/14 45.0 8.10 9.15
TSO 140621C00050000 C 06/21/14 50.0 4.80 4.95
TSO 140621C00055000 C 06/21/14 55.0 2.02 2.07
TSO 140621C00060000 C 06/21/14 60.0 0.67 0.71
TSO 140621C00065000 C 06/21/14 65.0 0.19 0.20
TSO 140621C00070000 C 06/21/14 70.0 0.03 0.09
TSO 140621C00075000 C 06/21/14 75.0 0.00 0.07
TSO 140621C00080000 C 06/21/14 80.0 0.00 0.07
TSO 140621P00045000 P 06/21/14 45.0 0.29 0.33
TSO 140621P00050000 P 06/21/14 50.0 1.22 1.26
TSO 140621P00055000 P 06/21/14 55.0 3.45 3.55
TSO 140621P00060000 P 06/21/14 60.0 7.00 7.35
TSO 140621P00065000 P 06/21/14 65.0 11.50 12.65
TSO 140621P00070000 P 06/21/14 70.0 16.20 17.40
TSO 140621P00075000 P 06/21/14 75.0 21.30 22.25
TSO 140621P00080000 P 06/21/14 80.0 26.25 27.15
TSO 140816C00024000 C 08/16/14 24.0 28.10 31.05
TSO 140816C00025000 C 08/16/14 25.0 27.10 30.05
TSO 140816C00026000 C 08/16/14 26.0 26.10 29.40
TSO 140816C00027000 C 08/16/14 27.0 25.10 28.05
TSO 140816C00028000 C 08/16/14 28.0 24.10 27.25
TSO 140816C00029000 C 08/16/14 29.0 23.10 26.25
TSO 140816C00030000 C 08/16/14 30.0 23.15 24.10
TSO 140816C00031000 C 08/16/14 31.0 21.10 24.45
TSO 140816C00032000 C 08/16/14 32.0 21.10 22.25
TSO 140816C00033000 C 08/16/14 33.0 20.10 21.25
TSO 140816C00034000 C 08/16/14 34.0 19.10 20.00
TSO 140816C00035000 C 08/16/14 35.0 18.10 18.95
TSO 140816C00036000 C 08/16/14 36.0 17.05 18.05
TSO 140816C00037000 C 08/16/14 37.0 16.05 17.15
TSO 140816C00038000 C 08/16/14 38.0 15.05 16.20
TSO 140816C00039000 C 08/16/14 39.0 14.00 15.30
TSO 140816C00040000 C 08/16/14 40.0 13.05 14.40
TSO 140816C00041000 C 08/16/14 41.0 12.05 13.15
TSO 140816C00042000 C 08/16/14 42.0 11.10 12.25
TSO 140816C00043000 C 08/16/14 43.0 10.20 11.40
TSO 140816C00044000 C 08/16/14 44.0 9.60 10.45
TSO 140816C00045000 C 08/16/14 45.0 9.00 9.55
TSO 140816C00046000 C 08/16/14 46.0 8.20 8.75
TSO 140816C00047000 C 08/16/14 47.0 7.65 7.95
TSO 140816C00048000 C 08/16/14 48.0 7.05 7.20
TSO 140816C00049000 C 08/16/14 49.0 6.35 6.50
TSO 140816C00050000 C 08/16/14 50.0 5.70 5.85
TSO 140816C00055000 C 08/16/14 55.0 3.10 3.20
TSO 140816C00060000 C 08/16/14 60.0 1.49 1.56
TSO 140816C00065000 C 08/16/14 65.0 0.65 0.71
TSO 140816C00070000 C 08/16/14 70.0 0.25 0.31
TSO 140816C00075000 C 08/16/14 75.0 0.08 0.15
TSO 140816C00080000 C 08/16/14 80.0 0.01 0.08
TSO 140816C00085000 C 08/16/14 85.0 0.00 0.07
TSO 140816P00024000 P 08/16/14 24.0 0.00 0.15
TSO 140816P00025000 P 08/16/14 25.0 0.00 0.12
TSO 140816P00026000 P 08/16/14 26.0 0.00 0.04
TSO 140816P00027000 P 08/16/14 27.0 0.00 0.05
TSO 140816P00028000 P 08/16/14 28.0 0.00 0.13
TSO 140816P00029000 P 08/16/14 29.0 0.00 0.05
TSO 140816P00030000 P 08/16/14 30.0 0.00 0.06
TSO 140816P00031000 P 08/16/14 31.0 0.00 0.06
TSO 140816P00032000 P 08/16/14 32.0 0.00 0.06
TSO 140816P00033000 P 08/16/14 33.0 0.01 0.05
TSO 140816P00034000 P 08/16/14 34.0 0.03 0.06
TSO 140816P00035000 P 08/16/14 35.0 0.05 0.08
TSO 140816P00036000 P 08/16/14 36.0 0.05 0.10
TSO 140816P00037000 P 08/16/14 37.0 0.08 0.13
TSO 140816P00038000 P 08/16/14 38.0 0.13 0.16
TSO 140816P00039000 P 08/16/14 39.0 0.16 0.22
TSO 140816P00040000 P 08/16/14 40.0 0.24 0.28
TSO 140816P00041000 P 08/16/14 41.0 0.32 0.36
TSO 140816P00042000 P 08/16/14 42.0 0.40 0.46
TSO 140816P00043000 P 08/16/14 43.0 0.52 0.57
TSO 140816P00044000 P 08/16/14 44.0 0.66 0.71
TSO 140816P00045000 P 08/16/14 45.0 0.83 0.88
TSO 140816P00046000 P 08/16/14 46.0 1.02 1.08
TSO 140816P00047000 P 08/16/14 47.0 1.24 1.31
TSO 140816P00048000 P 08/16/14 48.0 1.51 1.57
TSO 140816P00049000 P 08/16/14 49.0 1.81 1.88
TSO 140816P00050000 P 08/16/14 50.0 2.17 2.23
TSO 140816P00055000 P 08/16/14 55.0 4.50 4.65
TSO 140816P00060000 P 08/16/14 60.0 7.85 8.00
TSO 140816P00065000 P 08/16/14 65.0 11.95 13.15
TSO 140816P00070000 P 08/16/14 70.0 16.55 17.75
TSO 140816P00075000 P 08/16/14 75.0 21.40 22.50
TSO 140816P00080000 P 08/16/14 80.0 26.25 27.30
TSO 140816P00085000 P 08/16/14 85.0 31.30 32.25
TSO 141122C00027000 C 11/22/14 27.0 26.20 27.05
TSO 141122C00028000 C 11/22/14 28.0 25.20 26.05
TSO 141122C00029000 C 11/22/14 29.0 24.20 25.05
TSO 141122C00030000 C 11/22/14 30.0 23.15 23.95
TSO 141122C00031000 C 11/22/14 31.0 22.15 23.00
TSO 141122C00032000 C 11/22/14 32.0 21.10 22.00
TSO 141122C00033000 C 11/22/14 33.0 20.00 21.15
TSO 141122C00034000 C 11/22/14 34.0 19.05 20.15
TSO 141122C00035000 C 11/22/14 35.0 18.00 19.05
TSO 141122C00036000 C 11/22/14 36.0 17.05 18.40
TSO 141122C00037000 C 11/22/14 37.0 16.25 17.55
TSO 141122C00038000 C 11/22/14 38.0 15.05 16.65
TSO 141122C00039000 C 11/22/14 39.0 14.50 15.80
TSO 141122C00040000 C 11/22/14 40.0 13.65 14.45
TSO 141122C00041000 C 11/22/14 41.0 12.80 13.60
TSO 141122C00042000 C 11/22/14 42.0 12.00 12.80
TSO 141122C00043000 C 11/22/14 43.0 11.20 11.95
TSO 141122C00044000 C 11/22/14 44.0 10.40 11.15
TSO 141122C00045000 C 11/22/14 45.0 9.75 10.40
TSO 141122C00046000 C 11/22/14 46.0 9.45 9.65
TSO 141122C00047000 C 11/22/14 47.0 8.75 8.95
TSO 141122C00048000 C 11/22/14 48.0 8.10 8.25
TSO 141122C00049000 C 11/22/14 49.0 7.45 7.65
TSO 141122C00050000 C 11/22/14 50.0 6.90 7.05
TSO 141122C00055000 C 11/22/14 55.0 4.35 4.50
TSO 141122C00060000 C 11/22/14 60.0 2.62 2.71
TSO 141122C00065000 C 11/22/14 65.0 1.50 1.56
TSO 141122C00070000 C 11/22/14 70.0 0.82 0.88
TSO 141122C00075000 C 11/22/14 75.0 0.43 0.49
TSO 141122P00027000 P 11/22/14 27.0 0.03 0.10
TSO 141122P00028000 P 11/22/14 28.0 0.04 0.11
TSO 141122P00029000 P 11/22/14 29.0 0.06 0.12
TSO 141122P00030000 P 11/22/14 30.0 0.11 0.14
TSO 141122P00031000 P 11/22/14 31.0 0.12 0.17
TSO 141122P00032000 P 11/22/14 32.0 0.15 0.20
TSO 141122P00033000 P 11/22/14 33.0 0.19 0.25
TSO 141122P00034000 P 11/22/14 34.0 0.25 0.30
TSO 141122P00035000 P 11/22/14 35.0 0.31 0.36
TSO 141122P00036000 P 11/22/14 36.0 0.40 0.44
TSO 141122P00037000 P 11/22/14 37.0 0.48 0.53
TSO 141122P00038000 P 11/22/14 38.0 0.59 0.63
TSO 141122P00039000 P 11/22/14 39.0 0.70 0.75
TSO 141122P00040000 P 11/22/14 40.0 0.83 0.89
TSO 141122P00041000 P 11/22/14 41.0 0.99 1.05
TSO 141122P00042000 P 11/22/14 42.0 1.16 1.24
TSO 141122P00043000 P 11/22/14 43.0 1.37 1.44
TSO 141122P00044000 P 11/22/14 44.0 1.60 1.67
TSO 141122P00045000 P 11/22/14 45.0 1.85 1.93
TSO 141122P00046000 P 11/22/14 46.0 2.13 2.22
TSO 141122P00047000 P 11/22/14 47.0 2.44 2.53
TSO 141122P00048000 P 11/22/14 48.0 2.78 2.88
TSO 141122P00049000 P 11/22/14 49.0 3.15 3.25
TSO 141122P00050000 P 11/22/14 50.0 3.55 3.70
TSO 141122P00055000 P 11/22/14 55.0 6.00 6.15
TSO 141122P00060000 P 11/22/14 60.0 9.25 9.40
TSO 141122P00065000 P 11/22/14 65.0 13.10 13.25
TSO 141122P00070000 P 11/22/14 70.0 17.30 18.20
TSO 141122P00075000 P 11/22/14 75.0 21.40 23.35
TSO 150117C00020000 C 01/17/15 20.0 33.20 34.05
TSO 150117C00023000 C 01/17/15 23.0 30.15 31.05
TSO 150117C00025000 C 01/17/15 25.0 28.20 29.05
TSO 150117C00028000 C 01/17/15 28.0 25.15 26.00
TSO 150117C00030000 C 01/17/15 30.0 23.10 23.95
TSO 150117C00033000 C 01/17/15 33.0 20.00 21.25
TSO 150117C00035000 C 01/17/15 35.0 18.20 19.20
TSO 150117C00037000 C 01/17/15 37.0 16.35 17.30
TSO 150117C00040000 C 01/17/15 40.0 13.80 14.65
TSO 150117C00042000 C 01/17/15 42.0 12.25 13.00
TSO 150117C00045000 C 01/17/15 45.0 10.25 10.75
TSO 150117C00047000 C 01/17/15 47.0 9.05 9.35
TSO 150117C00050000 C 01/17/15 50.0 7.35 7.50
TSO 150117C00055000 C 01/17/15 55.0 4.85 5.00
TSO 150117C00060000 C 01/17/15 60.0 3.10 3.25
TSO 150117C00065000 C 01/17/15 65.0 1.91 2.00
TSO 150117C00070000 C 01/17/15 70.0 1.14 1.22
TSO 150117C00075000 C 01/17/15 75.0 0.66 0.74
TSO 150117C00080000 C 01/17/15 80.0 0.37 0.44
TSO 150117C00085000 C 01/17/15 85.0 0.20 0.27
TSO 150117C00090000 C 01/17/15 90.0 0.10 0.16
TSO 150117C00095000 C 01/17/15 95.0 0.06 0.11
TSO 150117P00020000 P 01/17/15 20.0 0.01 0.08
TSO 150117P00023000 P 01/17/15 23.0 0.05 0.10
TSO 150117P00025000 P 01/17/15 25.0 0.06 0.13
TSO 150117P00028000 P 01/17/15 28.0 0.12 0.18
TSO 150117P00030000 P 01/17/15 30.0 0.20 0.24
TSO 150117P00033000 P 01/17/15 33.0 0.34 0.40
TSO 150117P00035000 P 01/17/15 35.0 0.51 0.57
TSO 150117P00037000 P 01/17/15 37.0 0.72 0.78
TSO 150117P00040000 P 01/17/15 40.0 1.17 1.24
TSO 150117P00042000 P 01/17/15 42.0 1.58 1.65
TSO 150117P00045000 P 01/17/15 45.0 2.36 2.44
TSO 150117P00047000 P 01/17/15 47.0 3.00 3.10
TSO 150117P00050000 P 01/17/15 50.0 4.20 4.30
TSO 150117P00055000 P 01/17/15 55.0 6.70 6.90
TSO 150117P00060000 P 01/17/15 60.0 9.95 10.15
TSO 150117P00065000 P 01/17/15 65.0 13.75 13.90
TSO 150117P00070000 P 01/17/15 70.0 17.90 18.70
TSO 150117P00075000 P 01/17/15 75.0 22.35 23.30
TSO 150117P00080000 P 01/17/15 80.0 26.65 28.05
TSO 150117P00085000 P 01/17/15 85.0 31.90 32.90
TSO 150117P00090000 P 01/17/15 90.0 36.70 37.95
TSO 150117P00095000 P 01/17/15 95.0 41.75 42.85
TSO 160115C00025000 C 01/15/16 25.0 28.15 29.10
TSO 160115C00028000 C 01/15/16 28.0 25.10 26.20
TSO 160115C00030000 C 01/15/16 30.0 23.30 24.30
TSO 160115C00033000 C 01/15/16 33.0 20.70 22.25
TSO 160115C00035000 C 01/15/16 35.0 18.75 20.00
TSO 160115C00038000 C 01/15/16 38.0 16.15 18.65
TSO 160115C00040000 C 01/15/16 40.0 14.75 16.45
TSO 160115C00043000 C 01/15/16 43.0 13.55 14.30
TSO 160115C00045000 C 01/15/16 45.0 12.65 13.20
TSO 160115C00047000 C 01/15/16 47.0 11.75 11.95
TSO 160115C00050000 C 01/15/16 50.0 10.15 10.35
TSO 160115C00055000 C 01/15/16 55.0 7.95 8.15
TSO 160115C00060000 C 01/15/16 60.0 6.15 6.35
TSO 160115C00065000 C 01/15/16 65.0 4.75 4.90
TSO 160115C00070000 C 01/15/16 70.0 3.60 3.80
TSO 160115C00075000 C 01/15/16 75.0 2.79 2.99
TSO 160115P00025000 P 01/15/16 25.0 0.62 0.74
TSO 160115P00028000 P 01/15/16 28.0 0.95 1.03
TSO 160115P00030000 P 01/15/16 30.0 1.24 1.33
TSO 160115P00033000 P 01/15/16 33.0 1.78 1.85
TSO 160115P00035000 P 01/15/16 35.0 2.22 2.33
TSO 160115P00038000 P 01/15/16 38.0 3.00 3.15
TSO 160115P00040000 P 01/15/16 40.0 3.65 3.80
TSO 160115P00043000 P 01/15/16 43.0 4.65 4.85
TSO 160115P00045000 P 01/15/16 45.0 5.50 5.65
TSO 160115P00047000 P 01/15/16 47.0 6.35 6.55
TSO 160115P00050000 P 01/15/16 50.0 7.80 7.95
TSO 160115P00055000 P 01/15/16 55.0 10.60 10.95
TSO 160115P00060000 P 01/15/16 60.0 13.75 14.05
TSO 160115P00065000 P 01/15/16 65.0 17.30 17.55
TSO 160115P00070000 P 01/15/16 70.0 21.15 21.40
TSO 160115P00075000 P 01/15/16 75.0 25.15 25.50

OPRA data is delayed 15 minutes.