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 (2016-06-03)Premium Content

Tesoro Corporation (TSO)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 160701C00050000 C 07/01/16 50.0 24.05 26.55
TSO 160701C00055000 C 07/01/16 55.0 19.00 22.60
TSO 160701C00060000 C 07/01/16 60.0 14.05 17.25
TSO 160701C00065000 C 07/01/16 65.0 9.30 11.55
TSO 160701C00065500 C 07/01/16 65.5 8.85 11.00
TSO 160701C00066000 C 07/01/16 66.0 9.00 10.15
TSO 160701C00066500 C 07/01/16 66.5 8.45 9.95
TSO 160701C00067000 C 07/01/16 67.0 7.70 9.50
TSO 160701C00067500 C 07/01/16 67.5 7.00 9.00
TSO 160701C00068000 C 07/01/16 68.0 6.95 8.45
TSO 160701C00068500 C 07/01/16 68.5 6.45 7.90
TSO 160701C00069000 C 07/01/16 69.0 5.50 8.00
TSO 160701C00069500 C 07/01/16 69.5 5.45 7.00
TSO 160701C00070000 C 07/01/16 70.0 4.95 6.50
TSO 160701C00070500 C 07/01/16 70.5 4.55 5.95
TSO 160701C00071000 C 07/01/16 71.0 4.10 5.45
TSO 160701C00071500 C 07/01/16 71.5 3.55 4.95
TSO 160701C00072000 C 07/01/16 72.0 3.25 4.15
TSO 160701C00072500 C 07/01/16 72.5 2.84 3.75
TSO 160701C00073000 C 07/01/16 73.0 2.93 3.50
TSO 160701C00073500 C 07/01/16 73.5 2.59 3.20
TSO 160701C00074000 C 07/01/16 74.0 2.26 2.73
TSO 160701C00074500 C 07/01/16 74.5 1.95 2.30
TSO 160701C00075000 C 07/01/16 75.0 1.66 2.01
TSO 160701C00075500 C 07/01/16 75.5 1.42 1.59
TSO 160701C00076000 C 07/01/16 76.0 1.18 1.34
TSO 160701C00076500 C 07/01/16 76.5 1.00 1.30
TSO 160701C00077000 C 07/01/16 77.0 0.80 0.96
TSO 160701C00077500 C 07/01/16 77.5 0.65 0.78
TSO 160701C00078000 C 07/01/16 78.0 0.51 0.65
TSO 160701C00078500 C 07/01/16 78.5 0.41 0.56
TSO 160701C00079000 C 07/01/16 79.0 0.34 0.46
TSO 160701C00079500 C 07/01/16 79.5 0.27 0.36
TSO 160701C00080000 C 07/01/16 80.0 0.22 0.32
TSO 160701C00080500 C 07/01/16 80.5 0.13 0.32
TSO 160701C00081000 C 07/01/16 81.0 0.14 0.24
TSO 160701C00081500 C 07/01/16 81.5 0.06 0.28
TSO 160701C00082000 C 07/01/16 82.0 0.05 0.33
TSO 160701C00082500 C 07/01/16 82.5 0.03 0.34
TSO 160701C00083000 C 07/01/16 83.0 0.02 0.50
TSO 160701C00083500 C 07/01/16 83.5 0.02 0.50
TSO 160701C00084000 C 07/01/16 84.0 0.01 0.49
TSO 160701C00084500 C 07/01/16 84.5 0.01 0.47
TSO 160701C00085000 C 07/01/16 85.0 0.01 0.44
TSO 160701C00086000 C 07/01/16 86.0 0.00 0.41
TSO 160701C00087000 C 07/01/16 87.0 0.00 0.35
TSO 160701C00088000 C 07/01/16 88.0 0.00 0.37
TSO 160701C00089000 C 07/01/16 89.0 0.00 0.34
TSO 160701C00090000 C 07/01/16 90.0 0.00 0.33
TSO 160701C00095000 C 07/01/16 95.0 0.00 0.20
TSO 160701C00100000 C 07/01/16 100.0 0.00 0.12
TSO 160701P00050000 P 07/01/16 50.0 0.00 0.07
TSO 160701P00055000 P 07/01/16 55.0 0.00 0.12
TSO 160701P00060000 P 07/01/16 60.0 0.00 0.42
TSO 160701P00065000 P 07/01/16 65.0 0.01 0.50
TSO 160701P00065500 P 07/01/16 65.5 0.01 0.51
TSO 160701P00066000 P 07/01/16 66.0 0.01 0.51
TSO 160701P00066500 P 07/01/16 66.5 0.02 0.51
TSO 160701P00067000 P 07/01/16 67.0 0.01 0.19
TSO 160701P00067500 P 07/01/16 67.5 0.09 0.29
TSO 160701P00068000 P 07/01/16 68.0 0.09 0.32
TSO 160701P00068500 P 07/01/16 68.5 0.04 0.33
TSO 160701P00069000 P 07/01/16 69.0 0.15 0.38
TSO 160701P00069500 P 07/01/16 69.5 0.18 0.32
TSO 160701P00070000 P 07/01/16 70.0 0.23 0.34
TSO 160701P00070500 P 07/01/16 70.5 0.25 0.43
TSO 160701P00071000 P 07/01/16 71.0 0.20 0.50
TSO 160701P00071500 P 07/01/16 71.5 0.40 0.55
TSO 160701P00072000 P 07/01/16 72.0 0.44 0.63
TSO 160701P00072500 P 07/01/16 72.5 0.59 0.73
TSO 160701P00073000 P 07/01/16 73.0 0.64 0.85
TSO 160701P00073500 P 07/01/16 73.5 0.77 0.99
TSO 160701P00074000 P 07/01/16 74.0 0.92 1.18
TSO 160701P00074500 P 07/01/16 74.5 1.17 1.34
TSO 160701P00075000 P 07/01/16 75.0 1.37 1.59
TSO 160701P00075500 P 07/01/16 75.5 1.53 1.80
TSO 160701P00076000 P 07/01/16 76.0 1.81 2.05
TSO 160701P00076500 P 07/01/16 76.5 2.07 2.38
TSO 160701P00077000 P 07/01/16 77.0 2.40 2.68
TSO 160701P00077500 P 07/01/16 77.5 2.73 3.05
TSO 160701P00078000 P 07/01/16 78.0 3.05 3.45
TSO 160701P00078500 P 07/01/16 78.5 3.30 3.80
TSO 160701P00079000 P 07/01/16 79.0 3.65 4.20
TSO 160701P00079500 P 07/01/16 79.5 4.30 4.65
TSO 160701P00080000 P 07/01/16 80.0 4.50 5.15
TSO 160701P00080500 P 07/01/16 80.5 4.70 5.55
TSO 160701P00081000 P 07/01/16 81.0 5.40 6.00
TSO 160701P00081500 P 07/01/16 81.5 4.90 6.55
TSO 160701P00082000 P 07/01/16 82.0 6.20 7.00
TSO 160701P00082500 P 07/01/16 82.5 6.70 7.45
TSO 160701P00083000 P 07/01/16 83.0 7.15 8.00
TSO 160701P00083500 P 07/01/16 83.5 7.60 8.45
TSO 160701P00084000 P 07/01/16 84.0 7.20 9.00
TSO 160701P00084500 P 07/01/16 84.5 7.50 9.50
TSO 160701P00085000 P 07/01/16 85.0 7.95 11.40
TSO 160701P00086000 P 07/01/16 86.0 8.70 11.50
TSO 160701P00087000 P 07/01/16 87.0 9.75 12.40
TSO 160701P00088000 P 07/01/16 88.0 10.55 13.15
TSO 160701P00089000 P 07/01/16 89.0 11.65 14.20
TSO 160701P00090000 P 07/01/16 90.0 12.45 16.20
TSO 160701P00095000 P 07/01/16 95.0 17.65 20.10
TSO 160701P00100000 P 07/01/16 100.0 23.00 24.95
TSO 160708C00055000 C 07/08/16 55.0 19.10 21.50
TSO 160708C00060000 C 07/08/16 60.0 14.20 16.50
TSO 160708C00065000 C 07/08/16 65.0 9.50 11.45
TSO 160708C00067500 C 07/08/16 67.5 7.40 8.95
TSO 160708C00068000 C 07/08/16 68.0 6.85 8.45
TSO 160708C00068500 C 07/08/16 68.5 6.45 7.90
TSO 160708C00069000 C 07/08/16 69.0 6.05 7.40
TSO 160708C00069500 C 07/08/16 69.5 5.50 6.90
TSO 160708C00070000 C 07/08/16 70.0 5.15 6.40
TSO 160708C00070500 C 07/08/16 70.5 5.15 6.00
TSO 160708C00071000 C 07/08/16 71.0 4.70 5.55
TSO 160708C00071500 C 07/08/16 71.5 4.40 5.40
TSO 160708C00072000 C 07/08/16 72.0 4.10 4.90
TSO 160708C00072500 C 07/08/16 72.5 3.75 4.35
TSO 160708C00073000 C 07/08/16 73.0 3.40 3.90
TSO 160708C00073500 C 07/08/16 73.5 3.05 3.60
TSO 160708C00074000 C 07/08/16 74.0 2.73 3.25
TSO 160708C00074500 C 07/08/16 74.5 2.39 2.98
TSO 160708C00075000 C 07/08/16 75.0 2.16 2.67
TSO 160708C00075500 C 07/08/16 75.5 1.91 2.34
TSO 160708C00076000 C 07/08/16 76.0 1.64 2.10
TSO 160708C00076500 C 07/08/16 76.5 1.42 1.86
TSO 160708C00077000 C 07/08/16 77.0 1.25 1.64
TSO 160708C00077500 C 07/08/16 77.5 1.10 1.42
TSO 160708C00078000 C 07/08/16 78.0 0.93 1.24
TSO 160708C00078500 C 07/08/16 78.5 0.80 1.05
TSO 160708C00079000 C 07/08/16 79.0 0.67 0.91
TSO 160708C00079500 C 07/08/16 79.5 0.55 1.07
TSO 160708C00080000 C 07/08/16 80.0 0.42 0.70
TSO 160708C00080500 C 07/08/16 80.5 0.18 0.73
TSO 160708C00081000 C 07/08/16 81.0 0.18 0.55
TSO 160708C00081500 C 07/08/16 81.5 0.11 0.50
TSO 160708C00082000 C 07/08/16 82.0 0.22 0.40
TSO 160708C00082500 C 07/08/16 82.5 0.16 0.40
TSO 160708C00083000 C 07/08/16 83.0 0.10 0.39
TSO 160708C00083500 C 07/08/16 83.5 0.01 0.47
TSO 160708C00084000 C 07/08/16 84.0 0.00 0.50
TSO 160708C00084500 C 07/08/16 84.5 0.00 0.50
TSO 160708C00085000 C 07/08/16 85.0 0.00 0.50
TSO 160708C00085500 C 07/08/16 85.5 0.00 0.50
TSO 160708C00086000 C 07/08/16 86.0 0.00 0.48
TSO 160708C00087000 C 07/08/16 87.0 0.00 0.44
TSO 160708C00088000 C 07/08/16 88.0 0.00 0.41
TSO 160708C00089000 C 07/08/16 89.0 0.00 0.37
TSO 160708C00090000 C 07/08/16 90.0 0.00 0.36
TSO 160708C00095000 C 07/08/16 95.0 0.00 0.27
TSO 160708P00055000 P 07/08/16 55.0 0.00 0.30
TSO 160708P00060000 P 07/08/16 60.0 0.00 0.50
TSO 160708P00065000 P 07/08/16 65.0 0.01 0.50
TSO 160708P00067500 P 07/08/16 67.5 0.23 0.53
TSO 160708P00068000 P 07/08/16 68.0 0.27 0.75
TSO 160708P00068500 P 07/08/16 68.5 0.30 0.63
TSO 160708P00069000 P 07/08/16 69.0 0.35 0.79
TSO 160708P00069500 P 07/08/16 69.5 0.28 0.80
TSO 160708P00070000 P 07/08/16 70.0 0.42 0.90
TSO 160708P00070500 P 07/08/16 70.5 0.36 0.98
TSO 160708P00071000 P 07/08/16 71.0 0.60 0.91
TSO 160708P00071500 P 07/08/16 71.5 0.69 1.10
TSO 160708P00072000 P 07/08/16 72.0 0.77 1.16
TSO 160708P00072500 P 07/08/16 72.5 0.91 1.32
TSO 160708P00073000 P 07/08/16 73.0 1.01 1.47
TSO 160708P00073500 P 07/08/16 73.5 1.18 1.56
TSO 160708P00074000 P 07/08/16 74.0 1.33 1.79
TSO 160708P00074500 P 07/08/16 74.5 1.54 1.96
TSO 160708P00075000 P 07/08/16 75.0 1.80 2.13
TSO 160708P00075500 P 07/08/16 75.5 1.96 2.44
TSO 160708P00076000 P 07/08/16 76.0 2.25 2.76
TSO 160708P00076500 P 07/08/16 76.5 2.50 2.88
TSO 160708P00077000 P 07/08/16 77.0 2.83 3.20
TSO 160708P00077500 P 07/08/16 77.5 3.15 3.55
TSO 160708P00078000 P 07/08/16 78.0 3.45 3.90
TSO 160708P00078500 P 07/08/16 78.5 3.60 4.35
TSO 160708P00079000 P 07/08/16 79.0 4.10 4.65
TSO 160708P00079500 P 07/08/16 79.5 4.55 5.05
TSO 160708P00080000 P 07/08/16 80.0 4.80 5.45
TSO 160708P00080500 P 07/08/16 80.5 5.10 5.90
TSO 160708P00081000 P 07/08/16 81.0 5.80 6.30
TSO 160708P00081500 P 07/08/16 81.5 5.65 6.70
TSO 160708P00082000 P 07/08/16 82.0 6.25 7.15
TSO 160708P00082500 P 07/08/16 82.5 6.75 7.70
TSO 160708P00083000 P 07/08/16 83.0 7.25 8.15
TSO 160708P00083500 P 07/08/16 83.5 7.70 8.65
TSO 160708P00084000 P 07/08/16 84.0 8.25 9.20
TSO 160708P00084500 P 07/08/16 84.5 7.65 9.60
TSO 160708P00085000 P 07/08/16 85.0 7.55 10.80
TSO 160708P00085500 P 07/08/16 85.5 8.05 11.25
TSO 160708P00086000 P 07/08/16 86.0 9.00 12.30
TSO 160708P00087000 P 07/08/16 87.0 9.95 12.40
TSO 160708P00088000 P 07/08/16 88.0 10.60 14.05
TSO 160708P00089000 P 07/08/16 89.0 11.50 14.70
TSO 160708P00090000 P 07/08/16 90.0 12.65 15.70
TSO 160708P00095000 P 07/08/16 95.0 17.95 20.40
TSO 160715C00040000 C 07/15/16 40.0 34.15 37.45
TSO 160715C00042500 C 07/15/16 42.5 31.60 35.10
TSO 160715C00045000 C 07/15/16 45.0 29.00 32.65
TSO 160715C00050000 C 07/15/16 50.0 24.00 27.70
TSO 160715C00055000 C 07/15/16 55.0 19.15 22.60
TSO 160715C00060000 C 07/15/16 60.0 14.20 17.70
TSO 160715C00060500 C 07/15/16 60.5 13.65 16.75
TSO 160715C00061000 C 07/15/16 61.0 13.25 16.55
TSO 160715C00061500 C 07/15/16 61.5 12.65 15.90
TSO 160715C00062000 C 07/15/16 62.0 12.25 15.30
TSO 160715C00063000 C 07/15/16 63.0 11.45 14.30
TSO 160715C00063500 C 07/15/16 63.5 10.85 13.90
TSO 160715C00064000 C 07/15/16 64.0 10.45 13.50
TSO 160715C00064500 C 07/15/16 64.5 10.05 12.50
TSO 160715C00065000 C 07/15/16 65.0 9.65 12.20
TSO 160715C00065500 C 07/15/16 65.5 9.45 11.80
TSO 160715C00066000 C 07/15/16 66.0 9.05 11.20
TSO 160715C00066500 C 07/15/16 66.5 8.25 10.70
TSO 160715C00067000 C 07/15/16 67.0 7.80 10.25
TSO 160715C00067500 C 07/15/16 67.5 7.65 9.75
TSO 160715C00068000 C 07/15/16 68.0 7.15 9.25
TSO 160715C00068500 C 07/15/16 68.5 6.80 8.80
TSO 160715C00069000 C 07/15/16 69.0 6.35 8.40
TSO 160715C00069500 C 07/15/16 69.5 5.90 7.95
TSO 160715C00070000 C 07/15/16 70.0 5.80 7.20
TSO 160715C00070500 C 07/15/16 70.5 5.10 7.05
TSO 160715C00071000 C 07/15/16 71.0 4.85 6.35
TSO 160715C00071500 C 07/15/16 71.5 4.85 5.50
TSO 160715C00072000 C 07/15/16 72.0 4.45 5.15
TSO 160715C00072500 C 07/15/16 72.5 4.20 4.60
TSO 160715C00073000 C 07/15/16 73.0 3.90 4.25
TSO 160715C00073500 C 07/15/16 73.5 3.50 3.90
TSO 160715C00074000 C 07/15/16 74.0 3.25 3.60
TSO 160715C00074500 C 07/15/16 74.5 3.00 3.30
TSO 160715C00075000 C 07/15/16 75.0 2.64 2.89
TSO 160715C00075500 C 07/15/16 75.5 2.40 2.63
TSO 160715C00076000 C 07/15/16 76.0 2.22 2.36
TSO 160715C00076500 C 07/15/16 76.5 1.90 2.15
TSO 160715C00077000 C 07/15/16 77.0 1.72 2.05
TSO 160715C00077500 C 07/15/16 77.5 1.52 1.74
TSO 160715C00078000 C 07/15/16 78.0 1.35 1.54
TSO 160715C00078500 C 07/15/16 78.5 1.19 1.37
TSO 160715C00079000 C 07/15/16 79.0 1.10 1.20
TSO 160715C00079500 C 07/15/16 79.5 0.90 1.07
TSO 160715C00080000 C 07/15/16 80.0 0.85 0.95
TSO 160715C00080500 C 07/15/16 80.5 0.74 0.94
TSO 160715C00081000 C 07/15/16 81.0 0.64 0.72
TSO 160715C00081500 C 07/15/16 81.5 0.52 0.72
TSO 160715C00082000 C 07/15/16 82.0 0.48 0.61
TSO 160715C00082500 C 07/15/16 82.5 0.37 0.55
TSO 160715C00083000 C 07/15/16 83.0 0.32 0.48
TSO 160715C00083500 C 07/15/16 83.5 0.28 0.40
TSO 160715C00084000 C 07/15/16 84.0 0.27 0.38
TSO 160715C00084500 C 07/15/16 84.5 0.18 0.35
TSO 160715C00085000 C 07/15/16 85.0 0.14 0.30
TSO 160715C00086000 C 07/15/16 86.0 0.01 0.27
TSO 160715C00087000 C 07/15/16 87.0 0.01 0.51
TSO 160715C00087500 C 07/15/16 87.5 0.03 0.23
TSO 160715C00088000 C 07/15/16 88.0 0.02 0.50
TSO 160715C00089000 C 07/15/16 89.0 0.01 0.50
TSO 160715C00090000 C 07/15/16 90.0 0.04 0.18
TSO 160715C00095000 C 07/15/16 95.0 0.00 0.24
TSO 160715C00100000 C 07/15/16 100.0 0.00 0.26
TSO 160715C00105000 C 07/15/16 105.0 0.00 0.19
TSO 160715C00110000 C 07/15/16 110.0 0.00 0.13
TSO 160715C00115000 C 07/15/16 115.0 0.00 0.11
TSO 160715C00120000 C 07/15/16 120.0 0.00 0.12
TSO 160715P00040000 P 07/15/16 40.0 0.00 0.06
TSO 160715P00042500 P 07/15/16 42.5 0.00 0.07
TSO 160715P00045000 P 07/15/16 45.0 0.00 0.13
TSO 160715P00050000 P 07/15/16 50.0 0.00 0.26
TSO 160715P00055000 P 07/15/16 55.0 0.00 0.16
TSO 160715P00060000 P 07/15/16 60.0 0.04 0.16
TSO 160715P00060500 P 07/15/16 60.5 0.01 0.51
TSO 160715P00061000 P 07/15/16 61.0 0.01 0.51
TSO 160715P00061500 P 07/15/16 61.5 0.02 0.50
TSO 160715P00062000 P 07/15/16 62.0 0.04 0.50
TSO 160715P00063000 P 07/15/16 63.0 0.11 0.49
TSO 160715P00063500 P 07/15/16 63.5 0.14 0.34
TSO 160715P00064000 P 07/15/16 64.0 0.20 0.36
TSO 160715P00064500 P 07/15/16 64.5 0.25 0.39
TSO 160715P00065000 P 07/15/16 65.0 0.21 0.40
TSO 160715P00065500 P 07/15/16 65.5 0.32 0.44
TSO 160715P00066000 P 07/15/16 66.0 0.36 0.49
TSO 160715P00066500 P 07/15/16 66.5 0.41 0.53
TSO 160715P00067000 P 07/15/16 67.0 0.44 0.57
TSO 160715P00067500 P 07/15/16 67.5 0.49 0.61
TSO 160715P00068000 P 07/15/16 68.0 0.50 0.69
TSO 160715P00068500 P 07/15/16 68.5 0.62 0.75
TSO 160715P00069000 P 07/15/16 69.0 0.69 0.80
TSO 160715P00069500 P 07/15/16 69.5 0.77 0.89
TSO 160715P00070000 P 07/15/16 70.0 0.85 0.98
TSO 160715P00070500 P 07/15/16 70.5 0.94 1.09
TSO 160715P00071000 P 07/15/16 71.0 1.07 1.19
TSO 160715P00071500 P 07/15/16 71.5 1.19 1.34
TSO 160715P00072000 P 07/15/16 72.0 1.31 1.46
TSO 160715P00072500 P 07/15/16 72.5 1.46 1.64
TSO 160715P00073000 P 07/15/16 73.0 1.62 1.76
TSO 160715P00073500 P 07/15/16 73.5 1.78 1.96
TSO 160715P00074000 P 07/15/16 74.0 1.97 2.13
TSO 160715P00074500 P 07/15/16 74.5 2.17 2.33
TSO 160715P00075000 P 07/15/16 75.0 2.37 2.55
TSO 160715P00075500 P 07/15/16 75.5 2.60 2.80
TSO 160715P00076000 P 07/15/16 76.0 2.85 3.10
TSO 160715P00076500 P 07/15/16 76.5 3.10 3.35
TSO 160715P00077000 P 07/15/16 77.0 3.35 3.65
TSO 160715P00077500 P 07/15/16 77.5 3.65 3.95
TSO 160715P00078000 P 07/15/16 78.0 4.00 4.30
TSO 160715P00078500 P 07/15/16 78.5 4.30 4.65
TSO 160715P00079000 P 07/15/16 79.0 4.65 5.00
TSO 160715P00079500 P 07/15/16 79.5 5.00 5.35
TSO 160715P00080000 P 07/15/16 80.0 5.40 5.75
TSO 160715P00080500 P 07/15/16 80.5 5.75 6.15
TSO 160715P00081000 P 07/15/16 81.0 6.15 6.55
TSO 160715P00081500 P 07/15/16 81.5 5.75 6.95
TSO 160715P00082000 P 07/15/16 82.0 6.25 7.40
TSO 160715P00082500 P 07/15/16 82.5 6.75 7.90
TSO 160715P00083000 P 07/15/16 83.0 7.25 8.30
TSO 160715P00083500 P 07/15/16 83.5 7.75 8.75
TSO 160715P00084000 P 07/15/16 84.0 8.25 9.15
TSO 160715P00084500 P 07/15/16 84.5 8.10 9.80
TSO 160715P00085000 P 07/15/16 85.0 8.60 10.30
TSO 160715P00086000 P 07/15/16 86.0 9.05 11.70
TSO 160715P00087000 P 07/15/16 87.0 10.20 12.25
TSO 160715P00087500 P 07/15/16 87.5 10.65 12.80
TSO 160715P00088000 P 07/15/16 88.0 11.00 13.30
TSO 160715P00089000 P 07/15/16 89.0 11.75 15.40
TSO 160715P00090000 P 07/15/16 90.0 13.25 15.40
TSO 160715P00095000 P 07/15/16 95.0 18.10 20.35
TSO 160715P00100000 P 07/15/16 100.0 22.95 25.30
TSO 160715P00105000 P 07/15/16 105.0 27.55 30.55
TSO 160715P00110000 P 07/15/16 110.0 32.45 35.55
TSO 160715P00115000 P 07/15/16 115.0 37.75 40.55
TSO 160715P00120000 P 07/15/16 120.0 42.45 46.25
TSO 160722C00050000 C 07/22/16 50.0 24.60 27.50
TSO 160722C00055000 C 07/22/16 55.0 19.45 22.60
TSO 160722C00060000 C 07/22/16 60.0 14.15 17.75
TSO 160722C00065000 C 07/22/16 65.0 9.80 12.50
TSO 160722C00067500 C 07/22/16 67.5 7.85 10.00
TSO 160722C00068000 C 07/22/16 68.0 7.45 9.65
TSO 160722C00068500 C 07/22/16 68.5 7.00 9.10
TSO 160722C00069000 C 07/22/16 69.0 6.60 8.70
TSO 160722C00069500 C 07/22/16 69.5 6.20 8.25
TSO 160722C00070000 C 07/22/16 70.0 5.85 7.80
TSO 160722C00070500 C 07/22/16 70.5 5.45 7.45
TSO 160722C00071000 C 07/22/16 71.0 5.00 6.95
TSO 160722C00071500 C 07/22/16 71.5 5.15 6.55
TSO 160722C00072000 C 07/22/16 72.0 4.85 6.15
TSO 160722C00072500 C 07/22/16 72.5 4.50 5.75
TSO 160722C00073000 C 07/22/16 73.0 4.15 5.05
TSO 160722C00073500 C 07/22/16 73.5 3.85 4.60
TSO 160722C00074000 C 07/22/16 74.0 3.55 4.40
TSO 160722C00074500 C 07/22/16 74.5 3.30 4.05
TSO 160722C00075000 C 07/22/16 75.0 3.00 3.85
TSO 160722C00075500 C 07/22/16 75.5 2.76 3.30
TSO 160722C00076000 C 07/22/16 76.0 2.55 3.25
TSO 160722C00076500 C 07/22/16 76.5 2.35 2.86
TSO 160722C00077000 C 07/22/16 77.0 2.07 2.56
TSO 160722C00077500 C 07/22/16 77.5 1.92 2.46
TSO 160722C00078000 C 07/22/16 78.0 1.76 2.12
TSO 160722C00078500 C 07/22/16 78.5 1.60 2.02
TSO 160722C00079000 C 07/22/16 79.0 1.36 1.82
TSO 160722C00079500 C 07/22/16 79.5 1.22 1.84
TSO 160722C00080000 C 07/22/16 80.0 1.14 1.48
TSO 160722C00080500 C 07/22/16 80.5 0.97 1.37
TSO 160722C00081000 C 07/22/16 81.0 0.90 1.18
TSO 160722C00081500 C 07/22/16 81.5 0.79 1.08
TSO 160722C00082000 C 07/22/16 82.0 0.65 0.97
TSO 160722C00082500 C 07/22/16 82.5 0.61 0.88
TSO 160722C00083000 C 07/22/16 83.0 0.53 0.82
TSO 160722C00083500 C 07/22/16 83.5 0.45 0.82
TSO 160722C00084000 C 07/22/16 84.0 0.20 0.74
TSO 160722C00084500 C 07/22/16 84.5 0.15 0.68
TSO 160722C00085000 C 07/22/16 85.0 0.20 0.61
TSO 160722C00085500 C 07/22/16 85.5 0.15 0.56
TSO 160722C00086000 C 07/22/16 86.0 0.03 0.53
TSO 160722C00086500 C 07/22/16 86.5 0.09 0.51
TSO 160722C00087000 C 07/22/16 87.0 0.01 0.50
TSO 160722C00087500 C 07/22/16 87.5 0.02 0.51
TSO 160722C00088000 C 07/22/16 88.0 0.02 0.51
TSO 160722C00089000 C 07/22/16 89.0 0.01 0.51
TSO 160722C00090000 C 07/22/16 90.0 0.00 0.50
TSO 160722C00095000 C 07/22/16 95.0 0.00 0.39
TSO 160722C00100000 C 07/22/16 100.0 0.00 0.29
TSO 160722P00050000 P 07/22/16 50.0 0.00 0.38
TSO 160722P00055000 P 07/22/16 55.0 0.00 0.50
TSO 160722P00060000 P 07/22/16 60.0 0.02 0.52
TSO 160722P00065000 P 07/22/16 65.0 0.23 0.70
TSO 160722P00067500 P 07/22/16 67.5 0.63 0.96
TSO 160722P00068000 P 07/22/16 68.0 0.68 1.03
TSO 160722P00068500 P 07/22/16 68.5 0.75 1.07
TSO 160722P00069000 P 07/22/16 69.0 0.81 1.12
TSO 160722P00069500 P 07/22/16 69.5 0.98 1.15
TSO 160722P00070000 P 07/22/16 70.0 1.06 1.39
TSO 160722P00070500 P 07/22/16 70.5 1.17 1.51
TSO 160722P00071000 P 07/22/16 71.0 1.29 1.77
TSO 160722P00071500 P 07/22/16 71.5 1.41 1.83
TSO 160722P00072000 P 07/22/16 72.0 1.50 2.01
TSO 160722P00072500 P 07/22/16 72.5 1.72 2.19
TSO 160722P00073000 P 07/22/16 73.0 1.83 2.27
TSO 160722P00073500 P 07/22/16 73.5 1.99 2.39
TSO 160722P00074000 P 07/22/16 74.0 2.25 2.57
TSO 160722P00074500 P 07/22/16 74.5 2.33 3.05
TSO 160722P00075000 P 07/22/16 75.0 2.67 3.05
TSO 160722P00075500 P 07/22/16 75.5 2.87 3.25
TSO 160722P00076000 P 07/22/16 76.0 3.10 3.55
TSO 160722P00076500 P 07/22/16 76.5 3.40 3.85
TSO 160722P00077000 P 07/22/16 77.0 3.65 4.20
TSO 160722P00077500 P 07/22/16 77.5 3.95 4.40
TSO 160722P00078000 P 07/22/16 78.0 4.20 4.70
TSO 160722P00078500 P 07/22/16 78.5 4.40 5.15
TSO 160722P00079000 P 07/22/16 79.0 5.00 5.60
TSO 160722P00079500 P 07/22/16 79.5 5.00 6.10
TSO 160722P00080000 P 07/22/16 80.0 5.30 6.60
TSO 160722P00080500 P 07/22/16 80.5 5.75 6.90
TSO 160722P00081000 P 07/22/16 81.0 6.25 7.30
TSO 160722P00081500 P 07/22/16 81.5 5.80 7.90
TSO 160722P00082000 P 07/22/16 82.0 6.20 8.15
TSO 160722P00082500 P 07/22/16 82.5 6.55 8.75
TSO 160722P00083000 P 07/22/16 83.0 6.95 9.20
TSO 160722P00083500 P 07/22/16 83.5 7.40 9.65
TSO 160722P00084000 P 07/22/16 84.0 7.80 10.10
TSO 160722P00084500 P 07/22/16 84.5 8.20 10.55
TSO 160722P00085000 P 07/22/16 85.0 8.60 11.00
TSO 160722P00085500 P 07/22/16 85.5 8.50 11.45
TSO 160722P00086000 P 07/22/16 86.0 9.00 11.90
TSO 160722P00086500 P 07/22/16 86.5 9.60 12.35
TSO 160722P00087000 P 07/22/16 87.0 10.15 12.80
TSO 160722P00087500 P 07/22/16 87.5 10.40 13.25
TSO 160722P00088000 P 07/22/16 88.0 10.85 13.95
TSO 160722P00089000 P 07/22/16 89.0 11.85 15.00
TSO 160722P00090000 P 07/22/16 90.0 12.85 15.90
TSO 160722P00095000 P 07/22/16 95.0 17.90 21.30
TSO 160722P00100000 P 07/22/16 100.0 22.95 25.75
TSO 160729C00050000 C 07/29/16 50.0 24.05 27.45
TSO 160729C00055000 C 07/29/16 55.0 19.30 22.70
TSO 160729C00060000 C 07/29/16 60.0 14.45 17.65
TSO 160729C00065000 C 07/29/16 65.0 9.95 12.85
TSO 160729C00067500 C 07/29/16 67.5 7.90 10.30
TSO 160729C00068000 C 07/29/16 68.0 7.50 9.90
TSO 160729C00068500 C 07/29/16 68.5 7.10 9.45
TSO 160729C00069000 C 07/29/16 69.0 6.85 8.95
TSO 160729C00069500 C 07/29/16 69.5 6.40 8.50
TSO 160729C00070000 C 07/29/16 70.0 6.10 8.10
TSO 160729C00070500 C 07/29/16 70.5 5.75 7.70
TSO 160729C00071000 C 07/29/16 71.0 5.40 7.30
TSO 160729C00071500 C 07/29/16 71.5 5.50 6.95
TSO 160729C00072000 C 07/29/16 72.0 5.20 6.50
TSO 160729C00072500 C 07/29/16 72.5 4.85 6.10
TSO 160729C00073000 C 07/29/16 73.0 4.55 5.65
TSO 160729C00073500 C 07/29/16 73.5 4.25 5.20
TSO 160729C00074000 C 07/29/16 74.0 3.95 4.75
TSO 160729C00074500 C 07/29/16 74.5 3.70 4.25
TSO 160729C00075000 C 07/29/16 75.0 3.45 3.75
TSO 160729C00075500 C 07/29/16 75.5 3.20 4.05
TSO 160729C00076000 C 07/29/16 76.0 2.89 3.45
TSO 160729C00076500 C 07/29/16 76.5 2.70 3.10
TSO 160729C00077000 C 07/29/16 77.0 2.47 2.91
TSO 160729C00077500 C 07/29/16 77.5 2.21 2.63
TSO 160729C00078000 C 07/29/16 78.0 2.07 2.40
TSO 160729C00078500 C 07/29/16 78.5 1.90 2.16
TSO 160729C00079000 C 07/29/16 79.0 1.70 2.04
TSO 160729C00079500 C 07/29/16 79.5 1.54 1.86
TSO 160729C00080000 C 07/29/16 80.0 1.38 1.70
TSO 160729C00080500 C 07/29/16 80.5 1.26 1.59
TSO 160729C00081000 C 07/29/16 81.0 1.13 1.44
TSO 160729C00081500 C 07/29/16 81.5 1.02 1.33
TSO 160729C00082000 C 07/29/16 82.0 0.92 1.20
TSO 160729C00082500 C 07/29/16 82.5 0.81 1.05
TSO 160729C00083000 C 07/29/16 83.0 0.70 0.97
TSO 160729C00083500 C 07/29/16 83.5 0.65 0.93
TSO 160729C00084000 C 07/29/16 84.0 0.58 0.81
TSO 160729C00084500 C 07/29/16 84.5 0.50 0.75
TSO 160729C00085000 C 07/29/16 85.0 0.26 0.75
TSO 160729C00085500 C 07/29/16 85.5 0.22 0.76
TSO 160729C00086000 C 07/29/16 86.0 0.17 0.70
TSO 160729C00086500 C 07/29/16 86.5 0.24 0.63
TSO 160729C00087000 C 07/29/16 87.0 0.08 0.57
TSO 160729C00088000 C 07/29/16 88.0 0.03 0.51
TSO 160729C00089000 C 07/29/16 89.0 0.01 0.51
TSO 160729C00090000 C 07/29/16 90.0 0.01 0.51
TSO 160729C00091000 C 07/29/16 91.0 0.01 0.51
TSO 160729C00095000 C 07/29/16 95.0 0.00 0.46
TSO 160729C00100000 C 07/29/16 100.0 0.00 0.32
TSO 160729P00050000 P 07/29/16 50.0 0.00 0.48
TSO 160729P00055000 P 07/29/16 55.0 0.01 0.51
TSO 160729P00060000 P 07/29/16 60.0 0.15 0.56
TSO 160729P00065000 P 07/29/16 65.0 0.43 0.93
TSO 160729P00067500 P 07/29/16 67.5 0.74 1.31
TSO 160729P00068000 P 07/29/16 68.0 0.77 1.20
TSO 160729P00068500 P 07/29/16 68.5 0.97 1.47
TSO 160729P00069000 P 07/29/16 69.0 1.12 1.55
TSO 160729P00069500 P 07/29/16 69.5 1.26 1.65
TSO 160729P00070000 P 07/29/16 70.0 1.36 1.59
TSO 160729P00070500 P 07/29/16 70.5 1.47 1.99
TSO 160729P00071000 P 07/29/16 71.0 1.58 2.24
TSO 160729P00071500 P 07/29/16 71.5 1.75 2.16
TSO 160729P00072000 P 07/29/16 72.0 1.91 2.16
TSO 160729P00072500 P 07/29/16 72.5 2.06 2.33
TSO 160729P00073000 P 07/29/16 73.0 2.23 2.68
TSO 160729P00073500 P 07/29/16 73.5 2.36 2.73
TSO 160729P00074000 P 07/29/16 74.0 2.61 2.91
TSO 160729P00074500 P 07/29/16 74.5 2.70 3.30
TSO 160729P00075000 P 07/29/16 75.0 3.05 3.40
TSO 160729P00075500 P 07/29/16 75.5 3.25 3.60
TSO 160729P00076000 P 07/29/16 76.0 3.40 3.95
TSO 160729P00076500 P 07/29/16 76.5 3.80 4.15
TSO 160729P00077000 P 07/29/16 77.0 4.05 4.65
TSO 160729P00077500 P 07/29/16 77.5 4.15 4.75
TSO 160729P00078000 P 07/29/16 78.0 4.65 5.20
TSO 160729P00078500 P 07/29/16 78.5 4.70 5.30
TSO 160729P00079000 P 07/29/16 79.0 4.95 6.10
TSO 160729P00079500 P 07/29/16 79.5 5.55 6.25
TSO 160729P00080000 P 07/29/16 80.0 5.55 6.80
TSO 160729P00080500 P 07/29/16 80.5 5.60 7.15
TSO 160729P00081000 P 07/29/16 81.0 6.35 7.50
TSO 160729P00081500 P 07/29/16 81.5 6.05 7.90
TSO 160729P00082000 P 07/29/16 82.0 6.40 8.30
TSO 160729P00082500 P 07/29/16 82.5 6.75 8.95
TSO 160729P00083000 P 07/29/16 83.0 7.05 9.40
TSO 160729P00083500 P 07/29/16 83.5 7.50 9.80
TSO 160729P00084000 P 07/29/16 84.0 7.90 10.25
TSO 160729P00084500 P 07/29/16 84.5 7.90 10.70
TSO 160729P00085000 P 07/29/16 85.0 8.35 11.15
TSO 160729P00085500 P 07/29/16 85.5 9.15 11.75
TSO 160729P00086000 P 07/29/16 86.0 9.15 12.15
TSO 160729P00086500 P 07/29/16 86.5 9.85 12.60
TSO 160729P00087000 P 07/29/16 87.0 10.00 13.00
TSO 160729P00088000 P 07/29/16 88.0 11.25 13.90
TSO 160729P00089000 P 07/29/16 89.0 12.00 14.90
TSO 160729P00090000 P 07/29/16 90.0 13.00 15.90
TSO 160729P00091000 P 07/29/16 91.0 14.00 16.95
TSO 160729P00095000 P 07/29/16 95.0 17.75 21.25
TSO 160729P00100000 P 07/29/16 100.0 22.65 25.70
TSO 160805C00067500 C 08/05/16 67.5 8.10 10.80
TSO 160805C00068000 C 08/05/16 68.0 8.00 10.30
TSO 160805C00068500 C 08/05/16 68.5 7.50 9.65
TSO 160805C00069000 C 08/05/16 69.0 7.20 9.25
TSO 160805C00069500 C 08/05/16 69.5 6.80 8.90
TSO 160805C00070000 C 08/05/16 70.0 6.45 8.55
TSO 160805C00070500 C 08/05/16 70.5 6.20 8.05
TSO 160805C00071000 C 08/05/16 71.0 6.35 7.75
TSO 160805C00071500 C 08/05/16 71.5 5.95 7.25
TSO 160805C00072000 C 08/05/16 72.0 5.60 7.00
TSO 160805C00072500 C 08/05/16 72.5 5.35 6.65
TSO 160805C00073000 C 08/05/16 73.0 5.05 6.10
TSO 160805C00073500 C 08/05/16 73.5 4.75 5.85
TSO 160805C00074000 C 08/05/16 74.0 4.45 5.55
TSO 160805C00074500 C 08/05/16 74.5 4.20 5.25
TSO 160805C00075000 C 08/05/16 75.0 3.95 5.00
TSO 160805C00075500 C 08/05/16 75.5 3.70 4.75
TSO 160805C00076000 C 08/05/16 76.0 3.40 4.10
TSO 160805C00076500 C 08/05/16 76.5 3.25 3.95
TSO 160805C00077000 C 08/05/16 77.0 3.00 3.70
TSO 160805C00077500 C 08/05/16 77.5 2.80 3.45
TSO 160805C00078000 C 08/05/16 78.0 2.60 3.20
TSO 160805C00078500 C 08/05/16 78.5 2.39 3.05
TSO 160805C00079000 C 08/05/16 79.0 2.24 2.83
TSO 160805C00079500 C 08/05/16 79.5 2.04 2.75
TSO 160805C00080000 C 08/05/16 80.0 1.88 2.60
TSO 160805C00080500 C 08/05/16 80.5 1.73 2.52
TSO 160805C00081000 C 08/05/16 81.0 1.58 2.27
TSO 160805C00081500 C 08/05/16 81.5 1.45 1.95
TSO 160805C00082000 C 08/05/16 82.0 1.32 2.04
TSO 160805C00082500 C 08/05/16 82.5 1.22 1.87
TSO 160805C00083000 C 08/05/16 83.0 1.10 1.73
TSO 160805C00083500 C 08/05/16 83.5 0.96 1.68
TSO 160805C00084000 C 08/05/16 84.0 0.87 1.37
TSO 160805C00084500 C 08/05/16 84.5 0.70 1.26
TSO 160805C00085000 C 08/05/16 85.0 0.72 1.14
TSO 160805C00086000 C 08/05/16 86.0 0.58 1.00
TSO 160805C00087000 C 08/05/16 87.0 0.28 0.81
TSO 160805P00067500 P 08/05/16 67.5 1.04 1.78
TSO 160805P00068000 P 08/05/16 68.0 1.14 1.86
TSO 160805P00068500 P 08/05/16 68.5 1.28 2.08
TSO 160805P00069000 P 08/05/16 69.0 1.39 2.22
TSO 160805P00069500 P 08/05/16 69.5 1.50 2.19
TSO 160805P00070000 P 08/05/16 70.0 1.63 2.20
TSO 160805P00070500 P 08/05/16 70.5 1.74 2.58
TSO 160805P00071000 P 08/05/16 71.0 1.90 2.59
TSO 160805P00071500 P 08/05/16 71.5 2.04 2.76
TSO 160805P00072000 P 08/05/16 72.0 2.22 2.90
TSO 160805P00072500 P 08/05/16 72.5 2.49 3.15
TSO 160805P00073000 P 08/05/16 73.0 2.58 3.10
TSO 160805P00073500 P 08/05/16 73.5 2.74 3.20
TSO 160805P00074000 P 08/05/16 74.0 2.94 3.50
TSO 160805P00074500 P 08/05/16 74.5 3.15 4.00
TSO 160805P00075000 P 08/05/16 75.0 3.40 4.00
TSO 160805P00075500 P 08/05/16 75.5 3.65 4.35
TSO 160805P00076000 P 08/05/16 76.0 3.80 4.65
TSO 160805P00076500 P 08/05/16 76.5 4.05 4.95
TSO 160805P00077000 P 08/05/16 77.0 4.25 5.15
TSO 160805P00077500 P 08/05/16 77.5 4.65 5.40
TSO 160805P00078000 P 08/05/16 78.0 4.90 5.70
TSO 160805P00078500 P 08/05/16 78.5 5.25 6.00
TSO 160805P00079000 P 08/05/16 79.0 5.45 6.25
TSO 160805P00079500 P 08/05/16 79.5 5.50 7.10
TSO 160805P00080000 P 08/05/16 80.0 6.10 6.85
TSO 160805P00080500 P 08/05/16 80.5 6.50 7.80
TSO 160805P00081000 P 08/05/16 81.0 6.45 7.60
TSO 160805P00081500 P 08/05/16 81.5 6.40 8.10
TSO 160805P00082000 P 08/05/16 82.0 6.75 8.60
TSO 160805P00082500 P 08/05/16 82.5 7.20 9.10
TSO 160805P00083000 P 08/05/16 83.0 7.60 9.70
TSO 160805P00083500 P 08/05/16 83.5 7.90 10.45
TSO 160805P00084000 P 08/05/16 84.0 8.35 10.95
TSO 160805P00084500 P 08/05/16 84.5 8.00 11.35
TSO 160805P00085000 P 08/05/16 85.0 8.70 11.40
TSO 160805P00086000 P 08/05/16 86.0 9.90 12.45
TSO 160805P00087000 P 08/05/16 87.0 10.55 13.45
TSO 160819C00037500 C 08/19/16 37.5 36.60 39.95
TSO 160819C00040000 C 08/19/16 40.0 34.00 37.60
TSO 160819C00042500 C 08/19/16 42.5 31.85 34.85
TSO 160819C00045000 C 08/19/16 45.0 29.25 32.40
TSO 160819C00047500 C 08/19/16 47.5 26.75 29.85
TSO 160819C00050000 C 08/19/16 50.0 24.20 27.40
TSO 160819C00055000 C 08/19/16 55.0 19.45 22.30
TSO 160819C00060000 C 08/19/16 60.0 14.85 17.80
TSO 160819C00065000 C 08/19/16 65.0 10.50 12.85
TSO 160819C00067500 C 08/19/16 67.5 8.55 10.85
TSO 160819C00070000 C 08/19/16 70.0 7.45 8.75
TSO 160819C00072500 C 08/19/16 72.5 6.00 7.00
TSO 160819C00075000 C 08/19/16 75.0 4.60 4.80
TSO 160819C00077500 C 08/19/16 77.5 3.40 3.60
TSO 160819C00080000 C 08/19/16 80.0 2.47 2.61
TSO 160819C00082500 C 08/19/16 82.5 1.72 1.85
TSO 160819C00085000 C 08/19/16 85.0 1.17 1.32
TSO 160819C00087500 C 08/19/16 87.5 0.75 0.92
TSO 160819C00090000 C 08/19/16 90.0 0.48 0.76
TSO 160819C00092500 C 08/19/16 92.5 0.16 0.58
TSO 160819C00095000 C 08/19/16 95.0 0.05 0.50
TSO 160819C00097500 C 08/19/16 97.5 0.01 0.51
TSO 160819C00100000 C 08/19/16 100.0 0.02 0.51
TSO 160819C00105000 C 08/19/16 105.0 0.00 0.39
TSO 160819C00110000 C 08/19/16 110.0 0.00 0.28
TSO 160819C00115000 C 08/19/16 115.0 0.00 0.21
TSO 160819C00120000 C 08/19/16 120.0 0.00 0.16
TSO 160819C00125000 C 08/19/16 125.0 0.00 0.12
TSO 160819C00130000 C 08/19/16 130.0 0.00 0.11
TSO 160819C00135000 C 08/19/16 135.0 0.00 0.08
TSO 160819C00140000 C 08/19/16 140.0 0.00 0.07
TSO 160819C00145000 C 08/19/16 145.0 0.00 0.05
TSO 160819C00150000 C 08/19/16 150.0 0.00 0.05
TSO 160819C00155000 C 08/19/16 155.0 0.00 0.05
TSO 160819C00160000 C 08/19/16 160.0 0.00 0.05
TSO 160819P00037500 P 08/19/16 37.5 0.00 0.15
TSO 160819P00040000 P 08/19/16 40.0 0.00 0.23
TSO 160819P00042500 P 08/19/16 42.5 0.03 0.34
TSO 160819P00045000 P 08/19/16 45.0 0.03 0.47
TSO 160819P00047500 P 08/19/16 47.5 0.05 0.51
TSO 160819P00050000 P 08/19/16 50.0 0.09 0.45
TSO 160819P00055000 P 08/19/16 55.0 0.10 0.57
TSO 160819P00060000 P 08/19/16 60.0 0.59 0.70
TSO 160819P00065000 P 08/19/16 65.0 1.07 1.35
TSO 160819P00067500 P 08/19/16 67.5 1.64 1.84
TSO 160819P00070000 P 08/19/16 70.0 2.40 2.50
TSO 160819P00072500 P 08/19/16 72.5 3.20 3.40
TSO 160819P00075000 P 08/19/16 75.0 4.30 4.45
TSO 160819P00077500 P 08/19/16 77.5 5.25 5.75
TSO 160819P00080000 P 08/19/16 80.0 6.75 7.25
TSO 160819P00082500 P 08/19/16 82.5 8.50 9.60
TSO 160819P00085000 P 08/19/16 85.0 9.60 11.90
TSO 160819P00087500 P 08/19/16 87.5 11.70 14.15
TSO 160819P00090000 P 08/19/16 90.0 13.85 16.30
TSO 160819P00092500 P 08/19/16 92.5 15.90 18.55
TSO 160819P00095000 P 08/19/16 95.0 18.40 21.00
TSO 160819P00097500 P 08/19/16 97.5 20.85 23.55
TSO 160819P00100000 P 08/19/16 100.0 23.30 25.95
TSO 160819P00105000 P 08/19/16 105.0 27.95 31.00
TSO 160819P00110000 P 08/19/16 110.0 33.00 36.05
TSO 160819P00115000 P 08/19/16 115.0 38.15 41.00
TSO 160819P00120000 P 08/19/16 120.0 42.65 46.25
TSO 160819P00125000 P 08/19/16 125.0 48.00 50.90
TSO 160819P00130000 P 08/19/16 130.0 52.65 56.25
TSO 160819P00135000 P 08/19/16 135.0 57.75 61.25
TSO 160819P00140000 P 08/19/16 140.0 62.80 66.25
TSO 160819P00145000 P 08/19/16 145.0 67.75 71.25
TSO 160819P00150000 P 08/19/16 150.0 72.75 76.25
TSO 160819P00155000 P 08/19/16 155.0 77.75 81.25
TSO 160819P00160000 P 08/19/16 160.0 82.50 86.25
TSO 161118C00040000 C 11/18/16 40.0 34.15 37.55
TSO 161118C00042500 C 11/18/16 42.5 31.65 35.25
TSO 161118C00045000 C 11/18/16 45.0 29.35 32.95
TSO 161118C00047500 C 11/18/16 47.5 27.10 30.55
TSO 161118C00050000 C 11/18/16 50.0 24.75 27.90
TSO 161118C00055000 C 11/18/16 55.0 20.20 23.05
TSO 161118C00060000 C 11/18/16 60.0 15.90 18.45
TSO 161118C00065000 C 11/18/16 65.0 11.95 15.05
TSO 161118C00067500 C 11/18/16 67.5 11.35 12.85
TSO 161118C00070000 C 11/18/16 70.0 9.75 10.90
TSO 161118C00072500 C 11/18/16 72.5 8.20 9.45
TSO 161118C00075000 C 11/18/16 75.0 6.95 8.00
TSO 161118C00077500 C 11/18/16 77.5 5.85 6.60
TSO 161118C00080000 C 11/18/16 80.0 4.90 5.60
TSO 161118C00082500 C 11/18/16 82.5 3.90 4.45
TSO 161118C00085000 C 11/18/16 85.0 3.20 3.85
TSO 161118C00087500 C 11/18/16 87.5 2.45 3.15
TSO 161118C00090000 C 11/18/16 90.0 2.03 2.75
TSO 161118C00092500 C 11/18/16 92.5 1.47 2.09
TSO 161118C00095000 C 11/18/16 95.0 0.90 1.93
TSO 161118C00097500 C 11/18/16 97.5 0.69 1.38
TSO 161118C00100000 C 11/18/16 100.0 0.67 1.16
TSO 161118C00105000 C 11/18/16 105.0 0.29 0.87
TSO 161118C00110000 C 11/18/16 110.0 0.09 0.75
TSO 161118C00115000 C 11/18/16 115.0 0.00 0.70
TSO 161118C00120000 C 11/18/16 120.0 0.04 0.59
TSO 161118C00125000 C 11/18/16 125.0 0.00 0.49
TSO 161118C00130000 C 11/18/16 130.0 0.00 0.39
TSO 161118C00135000 C 11/18/16 135.0 0.00 0.20
TSO 161118P00040000 P 11/18/16 40.0 0.00 0.75
TSO 161118P00042500 P 11/18/16 42.5 0.04 0.75
TSO 161118P00045000 P 11/18/16 45.0 0.14 0.84
TSO 161118P00047500 P 11/18/16 47.5 0.24 0.99
TSO 161118P00050000 P 11/18/16 50.0 0.42 1.17
TSO 161118P00055000 P 11/18/16 55.0 0.95 1.59
TSO 161118P00060000 P 11/18/16 60.0 1.78 2.43
TSO 161118P00065000 P 11/18/16 65.0 3.00 3.60
TSO 161118P00067500 P 11/18/16 67.5 3.75 4.25
TSO 161118P00070000 P 11/18/16 70.0 4.65 5.50
TSO 161118P00072500 P 11/18/16 72.5 5.60 6.40
TSO 161118P00075000 P 11/18/16 75.0 6.70 7.35
TSO 161118P00077500 P 11/18/16 77.5 8.00 9.00
TSO 161118P00080000 P 11/18/16 80.0 9.45 10.40
TSO 161118P00082500 P 11/18/16 82.5 11.10 11.90
TSO 161118P00085000 P 11/18/16 85.0 12.85 14.50
TSO 161118P00087500 P 11/18/16 87.5 13.95 16.50
TSO 161118P00090000 P 11/18/16 90.0 15.25 18.35
TSO 161118P00092500 P 11/18/16 92.5 17.75 20.40
TSO 161118P00095000 P 11/18/16 95.0 19.70 22.65
TSO 161118P00097500 P 11/18/16 97.5 21.85 24.90
TSO 161118P00100000 P 11/18/16 100.0 24.10 27.10
TSO 161118P00105000 P 11/18/16 105.0 28.60 31.75
TSO 161118P00110000 P 11/18/16 110.0 33.40 36.70
TSO 161118P00115000 P 11/18/16 115.0 38.15 41.50
TSO 161118P00120000 P 11/18/16 120.0 43.00 46.45
TSO 161118P00125000 P 11/18/16 125.0 48.05 51.95
TSO 161118P00130000 P 11/18/16 130.0 52.75 56.60
TSO 161118P00135000 P 11/18/16 135.0 57.75 61.90
TSO 170120C00035000 C 01/20/17 35.0 39.15 42.80
TSO 170120C00037500 C 01/20/17 37.5 36.60 40.10
TSO 170120C00040000 C 01/20/17 40.0 34.25 37.80
TSO 170120C00045000 C 01/20/17 45.0 29.50 32.85
TSO 170120C00047500 C 01/20/17 47.5 27.10 30.45
TSO 170120C00050000 C 01/20/17 50.0 24.90 27.95
TSO 170120C00052500 C 01/20/17 52.5 22.70 25.85
TSO 170120C00055000 C 01/20/17 55.0 20.50 23.85
TSO 170120C00057500 C 01/20/17 57.5 18.55 21.20
TSO 170120C00060000 C 01/20/17 60.0 16.50 19.10
TSO 170120C00062500 C 01/20/17 62.5 15.55 16.55
TSO 170120C00065000 C 01/20/17 65.0 13.90 14.75
TSO 170120C00067500 C 01/20/17 67.5 12.20 13.05
TSO 170120C00070000 C 01/20/17 70.0 10.70 11.45
TSO 170120C00072500 C 01/20/17 72.5 9.30 10.05
TSO 170120C00075000 C 01/20/17 75.0 8.05 8.70
TSO 170120C00077500 C 01/20/17 77.5 6.90 7.40
TSO 170120C00080000 C 01/20/17 80.0 5.80 6.40
TSO 170120C00082500 C 01/20/17 82.5 4.90 5.40
TSO 170120C00085000 C 01/20/17 85.0 4.10 4.70
TSO 170120C00087500 C 01/20/17 87.5 3.40 3.85
TSO 170120C00090000 C 01/20/17 90.0 2.80 3.25
TSO 170120C00092500 C 01/20/17 92.5 2.29 2.80
TSO 170120C00095000 C 01/20/17 95.0 1.88 2.31
TSO 170120C00097500 C 01/20/17 97.5 1.24 1.99
TSO 170120C00100000 C 01/20/17 100.0 1.20 1.71
TSO 170120C00105000 C 01/20/17 105.0 0.51 1.26
TSO 170120C00110000 C 01/20/17 110.0 0.22 0.97
TSO 170120C00115000 C 01/20/17 115.0 0.03 0.78
TSO 170120C00120000 C 01/20/17 120.0 0.00 0.75
TSO 170120C00125000 C 01/20/17 125.0 0.06 0.62
TSO 170120C00130000 C 01/20/17 130.0 0.03 0.50
TSO 170120C00135000 C 01/20/17 135.0 0.00 0.51
TSO 170120C00140000 C 01/20/17 140.0 0.00 0.42
TSO 170120C00145000 C 01/20/17 145.0 0.00 0.15
TSO 170120C00150000 C 01/20/17 150.0 0.00 0.29
TSO 170120C00155000 C 01/20/17 155.0 0.00 0.26
TSO 170120C00160000 C 01/20/17 160.0 0.00 0.10
TSO 170120C00165000 C 01/20/17 165.0 0.00 0.19
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.17
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.15
TSO 170120P00035000 P 01/20/17 35.0 0.05 0.50
TSO 170120P00037500 P 01/20/17 37.5 0.06 0.76
TSO 170120P00040000 P 01/20/17 40.0 0.14 0.70
TSO 170120P00045000 P 01/20/17 45.0 0.47 1.21
TSO 170120P00047500 P 01/20/17 47.5 0.72 1.29
TSO 170120P00050000 P 01/20/17 50.0 1.01 1.63
TSO 170120P00052500 P 01/20/17 52.5 1.40 1.81
TSO 170120P00055000 P 01/20/17 55.0 1.80 2.37
TSO 170120P00057500 P 01/20/17 57.5 2.15 2.90
TSO 170120P00060000 P 01/20/17 60.0 2.74 3.65
TSO 170120P00062500 P 01/20/17 62.5 3.45 3.85
TSO 170120P00065000 P 01/20/17 65.0 4.20 4.60
TSO 170120P00067500 P 01/20/17 67.5 5.05 5.50
TSO 170120P00070000 P 01/20/17 70.0 6.00 6.45
TSO 170120P00072500 P 01/20/17 72.5 7.00 7.60
TSO 170120P00075000 P 01/20/17 75.0 8.20 8.80
TSO 170120P00077500 P 01/20/17 77.5 9.55 10.10
TSO 170120P00080000 P 01/20/17 80.0 11.00 11.65
TSO 170120P00082500 P 01/20/17 82.5 12.50 13.15
TSO 170120P00085000 P 01/20/17 85.0 14.15 14.95
TSO 170120P00087500 P 01/20/17 87.5 15.95 16.75
TSO 170120P00090000 P 01/20/17 90.0 17.80 18.65
TSO 170120P00092500 P 01/20/17 92.5 19.75 20.80
TSO 170120P00095000 P 01/20/17 95.0 21.80 22.70
TSO 170120P00097500 P 01/20/17 97.5 23.00 24.85
TSO 170120P00100000 P 01/20/17 100.0 25.10 27.15
TSO 170120P00105000 P 01/20/17 105.0 29.65 32.55
TSO 170120P00110000 P 01/20/17 110.0 34.30 37.20
TSO 170120P00115000 P 01/20/17 115.0 38.65 42.10
TSO 170120P00120000 P 01/20/17 120.0 43.35 47.45
TSO 170120P00125000 P 01/20/17 125.0 48.25 52.35
TSO 170120P00130000 P 01/20/17 130.0 53.20 57.25
TSO 170120P00135000 P 01/20/17 135.0 58.15 62.20
TSO 170120P00140000 P 01/20/17 140.0 63.15 67.20
TSO 170120P00145000 P 01/20/17 145.0 68.10 72.10
TSO 170120P00150000 P 01/20/17 150.0 73.15 77.10
TSO 170120P00155000 P 01/20/17 155.0 78.05 82.05
TSO 170120P00160000 P 01/20/17 160.0 82.90 87.05
TSO 170120P00165000 P 01/20/17 165.0 87.95 92.25
TSO 170120P00170000 P 01/20/17 170.0 93.00 97.05
TSO 170120P00175000 P 01/20/17 175.0 97.85 102.00
TSO 170217C00037500 C 02/17/17 37.5 36.70 40.00
TSO 170217C00040000 C 02/17/17 40.0 34.30 37.85
TSO 170217C00042500 C 02/17/17 42.5 32.00 35.45
TSO 170217C00045000 C 02/17/17 45.0 29.60 33.05
TSO 170217C00047500 C 02/17/17 47.5 27.30 30.50
TSO 170217C00050000 C 02/17/17 50.0 25.10 28.40
TSO 170217C00055000 C 02/17/17 55.0 20.90 24.25
TSO 170217C00060000 C 02/17/17 60.0 16.90 19.55
TSO 170217C00065000 C 02/17/17 65.0 13.65 15.95
TSO 170217C00067500 C 02/17/17 67.5 11.70 14.15
TSO 170217C00070000 C 02/17/17 70.0 11.20 12.70
TSO 170217C00072500 C 02/17/17 72.5 9.80 11.30
TSO 170217C00075000 C 02/17/17 75.0 8.55 10.05
TSO 170217C00077500 C 02/17/17 77.5 7.50 8.90
TSO 170217C00080000 C 02/17/17 80.0 6.40 7.85
TSO 170217C00082500 C 02/17/17 82.5 5.35 6.55
TSO 170217C00085000 C 02/17/17 85.0 4.60 6.00
TSO 170217C00090000 C 02/17/17 90.0 3.10 4.55
TSO 170217C00095000 C 02/17/17 95.0 2.08 3.20
TSO 170217C00100000 C 02/17/17 100.0 1.47 2.90
TSO 170217C00105000 C 02/17/17 105.0 0.81 1.55
TSO 170217C00110000 C 02/17/17 110.0 0.45 1.19
TSO 170217C00115000 C 02/17/17 115.0 0.20 0.95
TSO 170217P00037500 P 02/17/17 37.5 0.14 0.86
TSO 170217P00040000 P 02/17/17 40.0 0.27 1.00
TSO 170217P00042500 P 02/17/17 42.5 0.44 1.18
TSO 170217P00045000 P 02/17/17 45.0 0.65 1.39
TSO 170217P00047500 P 02/17/17 47.5 0.92 1.65
TSO 170217P00050000 P 02/17/17 50.0 1.23 1.95
TSO 170217P00055000 P 02/17/17 55.0 2.09 2.50
TSO 170217P00060000 P 02/17/17 60.0 3.00 4.10
TSO 170217P00065000 P 02/17/17 65.0 4.50 5.60
TSO 170217P00067500 P 02/17/17 67.5 5.25 6.60
TSO 170217P00070000 P 02/17/17 70.0 6.35 7.65
TSO 170217P00072500 P 02/17/17 72.5 7.20 8.85
TSO 170217P00075000 P 02/17/17 75.0 8.50 10.00
TSO 170217P00077500 P 02/17/17 77.5 9.65 11.40
TSO 170217P00080000 P 02/17/17 80.0 11.10 12.85
TSO 170217P00082500 P 02/17/17 82.5 12.65 14.35
TSO 170217P00085000 P 02/17/17 85.0 14.30 16.00
TSO 170217P00090000 P 02/17/17 90.0 17.25 20.20
TSO 170217P00095000 P 02/17/17 95.0 20.90 24.35
TSO 170217P00100000 P 02/17/17 100.0 25.15 28.55
TSO 170217P00105000 P 02/17/17 105.0 29.55 32.85
TSO 170217P00110000 P 02/17/17 110.0 34.30 37.35
TSO 170217P00115000 P 02/17/17 115.0 39.15 42.15
TSO 180119C00037500 C 01/19/18 37.5 36.05 41.00
TSO 180119C00040000 C 01/19/18 40.0 34.50 39.00
TSO 180119C00042500 C 01/19/18 42.5 32.00 36.50
TSO 180119C00045000 C 01/19/18 45.0 30.00 34.00
TSO 180119C00047500 C 01/19/18 47.5 28.00 32.25
TSO 180119C00050000 C 01/19/18 50.0 26.00 30.35
TSO 180119C00055000 C 01/19/18 55.0 22.50 26.50
TSO 180119C00060000 C 01/19/18 60.0 19.95 22.30
TSO 180119C00065000 C 01/19/18 65.0 17.55 19.55
TSO 180119C00067500 C 01/19/18 67.5 16.25 17.65
TSO 180119C00070000 C 01/19/18 70.0 14.95 17.90
TSO 180119C00072500 C 01/19/18 72.5 13.70 15.00
TSO 180119C00075000 C 01/19/18 75.0 12.60 13.85
TSO 180119C00077500 C 01/19/18 77.5 11.50 12.75
TSO 180119C00080000 C 01/19/18 80.0 10.45 12.10
TSO 180119C00082500 C 01/19/18 82.5 9.25 10.75
TSO 180119C00085000 C 01/19/18 85.0 8.40 10.10
TSO 180119C00087500 C 01/19/18 87.5 7.90 9.25
TSO 180119C00090000 C 01/19/18 90.0 6.80 8.45
TSO 180119C00092500 C 01/19/18 92.5 6.50 7.75
TSO 180119C00095000 C 01/19/18 95.0 5.75 7.20
TSO 180119C00097500 C 01/19/18 97.5 5.00 6.45
TSO 180119C00100000 C 01/19/18 100.0 4.60 5.85
TSO 180119C00105000 C 01/19/18 105.0 3.65 4.85
TSO 180119C00110000 C 01/19/18 110.0 2.87 4.05
TSO 180119C00115000 C 01/19/18 115.0 2.21 3.60
TSO 180119C00120000 C 01/19/18 120.0 1.17 2.96
TSO 180119C00125000 C 01/19/18 125.0 1.06 2.55
TSO 180119C00130000 C 01/19/18 130.0 0.72 2.22
TSO 180119C00135000 C 01/19/18 135.0 0.60 1.95
TSO 180119C00140000 C 01/19/18 140.0 0.60 1.73
TSO 180119C00145000 C 01/19/18 145.0 0.60 1.55
TSO 180119C00150000 C 01/19/18 150.0 0.00 1.50
TSO 180119C00155000 C 01/19/18 155.0 0.07 1.50
TSO 180119C00160000 C 01/19/18 160.0 0.00 1.50
TSO 180119C00165000 C 01/19/18 165.0 0.00 1.37
TSO 180119C00170000 C 01/19/18 170.0 0.00 1.20
TSO 180119C00175000 C 01/19/18 175.0 0.00 1.04
TSO 180119P00037500 P 01/19/18 37.5 1.16 2.65
TSO 180119P00040000 P 01/19/18 40.0 1.65 2.81
TSO 180119P00042500 P 01/19/18 42.5 1.99 4.40
TSO 180119P00045000 P 01/19/18 45.0 2.35 3.95
TSO 180119P00047500 P 01/19/18 47.5 2.65 5.05
TSO 180119P00050000 P 01/19/18 50.0 3.30 5.55
TSO 180119P00055000 P 01/19/18 55.0 5.25 6.60
TSO 180119P00060000 P 01/19/18 60.0 7.15 8.50
TSO 180119P00065000 P 01/19/18 65.0 9.00 10.25
TSO 180119P00067500 P 01/19/18 67.5 10.25 11.50
TSO 180119P00070000 P 01/19/18 70.0 11.05 14.55
TSO 180119P00072500 P 01/19/18 72.5 12.25 13.75
TSO 180119P00075000 P 01/19/18 75.0 13.60 15.05
TSO 180119P00077500 P 01/19/18 77.5 14.85 16.90
TSO 180119P00080000 P 01/19/18 80.0 14.85 17.95
TSO 180119P00082500 P 01/19/18 82.5 16.50 19.95
TSO 180119P00085000 P 01/19/18 85.0 19.60 21.15
TSO 180119P00087500 P 01/19/18 87.5 21.55 22.85
TSO 180119P00090000 P 01/19/18 90.0 23.00 24.60
TSO 180119P00092500 P 01/19/18 92.5 24.80 26.50
TSO 180119P00095000 P 01/19/18 95.0 26.60 28.30
TSO 180119P00097500 P 01/19/18 97.5 27.95 30.25
TSO 180119P00100000 P 01/19/18 100.0 30.25 32.20
TSO 180119P00105000 P 01/19/18 105.0 34.30 36.30
TSO 180119P00110000 P 01/19/18 110.0 38.60 40.30
TSO 180119P00115000 P 01/19/18 115.0 42.80 45.25
TSO 180119P00120000 P 01/19/18 120.0 46.50 50.25
TSO 180119P00125000 P 01/19/18 125.0 50.70 54.75
TSO 180119P00130000 P 01/19/18 130.0 55.00 59.50
TSO 180119P00135000 P 01/19/18 135.0 59.50 64.00
TSO 180119P00140000 P 01/19/18 140.0 64.50 68.85
TSO 180119P00145000 P 01/19/18 145.0 69.00 73.45
TSO 180119P00150000 P 01/19/18 150.0 74.00 78.20
TSO 180119P00155000 P 01/19/18 155.0 79.00 83.45
TSO 180119P00160000 P 01/19/18 160.0 83.50 88.35
TSO 180119P00165000 P 01/19/18 165.0 88.50 93.30
TSO 180119P00170000 P 01/19/18 170.0 93.50 98.00
TSO 180119P00175000 P 01/19/18 175.0 98.00 102.95

OPRA data is delayed 15 minutes.