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 (2015-03-06)Premium Content

Tesoro Corporation (TSO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 150529C00055000 C 05/29/15 55.0 34.55 35.75
TSO 150529C00060000 C 05/29/15 60.0 29.55 30.80
TSO 150529C00065000 C 05/29/15 65.0 24.60 25.75
TSO 150529C00070000 C 05/29/15 70.0 19.65 20.80
TSO 150529C00075000 C 05/29/15 75.0 14.55 15.80
TSO 150529C00076500 C 05/29/15 76.5 13.05 14.30
TSO 150529C00077000 C 05/29/15 77.0 12.65 13.80
TSO 150529C00077500 C 05/29/15 77.5 12.15 13.30
TSO 150529C00078000 C 05/29/15 78.0 11.60 12.80
TSO 150529C00078500 C 05/29/15 78.5 11.15 12.30
TSO 150529C00079000 C 05/29/15 79.0 10.65 11.80
TSO 150529C00079500 C 05/29/15 79.5 10.05 11.30
TSO 150529C00080000 C 05/29/15 80.0 9.65 10.80
TSO 150529C00080500 C 05/29/15 80.5 9.15 10.35
TSO 150529C00081000 C 05/29/15 81.0 8.65 9.90
TSO 150529C00081500 C 05/29/15 81.5 8.15 9.35
TSO 150529C00082000 C 05/29/15 82.0 7.65 8.90
TSO 150529C00082500 C 05/29/15 82.5 7.20 8.50
TSO 150529C00083000 C 05/29/15 83.0 6.65 7.50
TSO 150529C00083500 C 05/29/15 83.5 6.15 7.00
TSO 150529C00084000 C 05/29/15 84.0 5.65 6.50
TSO 150529C00084500 C 05/29/15 84.5 5.15 6.00
TSO 150529C00085000 C 05/29/15 85.0 4.70 5.45
TSO 150529C00085500 C 05/29/15 85.5 4.20 5.00
TSO 150529C00086000 C 05/29/15 86.0 3.70 4.50
TSO 150529C00086500 C 05/29/15 86.5 3.30 4.00
TSO 150529C00087000 C 05/29/15 87.0 2.85 3.50
TSO 150529C00087500 C 05/29/15 87.5 2.68 3.05
TSO 150529C00088000 C 05/29/15 88.0 2.29 2.59
TSO 150529C00088500 C 05/29/15 88.5 1.91 2.21
TSO 150529C00089000 C 05/29/15 89.0 1.56 1.67
TSO 150529C00089500 C 05/29/15 89.5 1.26 1.37
TSO 150529C00090000 C 05/29/15 90.0 0.99 1.09
TSO 150529C00090500 C 05/29/15 90.5 0.78 0.95
TSO 150529C00091000 C 05/29/15 91.0 0.60 0.69
TSO 150529C00091500 C 05/29/15 91.5 0.45 0.53
TSO 150529C00092000 C 05/29/15 92.0 0.34 0.41
TSO 150529C00092500 C 05/29/15 92.5 0.26 0.32
TSO 150529C00093000 C 05/29/15 93.0 0.19 0.26
TSO 150529C00093500 C 05/29/15 93.5 0.14 0.21
TSO 150529C00094000 C 05/29/15 94.0 0.11 0.18
TSO 150529C00094500 C 05/29/15 94.5 0.05 0.34
TSO 150529C00095000 C 05/29/15 95.0 0.04 0.29
TSO 150529C00095500 C 05/29/15 95.5 0.02 0.22
TSO 150529C00096000 C 05/29/15 96.0 0.01 0.31
TSO 150529C00096500 C 05/29/15 96.5 0.01 0.23
TSO 150529C00097000 C 05/29/15 97.0 0.00 0.13
TSO 150529C00097500 C 05/29/15 97.5 0.00 0.24
TSO 150529C00098000 C 05/29/15 98.0 0.00 0.26
TSO 150529C00099000 C 05/29/15 99.0 0.00 0.21
TSO 150529C00100000 C 05/29/15 100.0 0.00 0.15
TSO 150529C00101000 C 05/29/15 101.0 0.00 0.14
TSO 150529C00102000 C 05/29/15 102.0 0.00 0.11
TSO 150529C00103000 C 05/29/15 103.0 0.00 0.08
TSO 150529C00104000 C 05/29/15 104.0 0.00 0.06
TSO 150529C00105000 C 05/29/15 105.0 0.00 0.04
TSO 150529C00110000 C 05/29/15 110.0 0.00 0.04
TSO 150529C00115000 C 05/29/15 115.0 0.00 0.03
TSO 150529P00055000 P 05/29/15 55.0 0.00 0.03
TSO 150529P00060000 P 05/29/15 60.0 0.00 0.03
TSO 150529P00065000 P 05/29/15 65.0 0.00 0.04
TSO 150529P00070000 P 05/29/15 70.0 0.00 0.02
TSO 150529P00075000 P 05/29/15 75.0 0.00 0.06
TSO 150529P00076500 P 05/29/15 76.5 0.00 0.04
TSO 150529P00077000 P 05/29/15 77.0 0.00 0.16
TSO 150529P00077500 P 05/29/15 77.5 0.02 0.05
TSO 150529P00078000 P 05/29/15 78.0 0.01 0.13
TSO 150529P00078500 P 05/29/15 78.5 0.01 0.23
TSO 150529P00079000 P 05/29/15 79.0 0.02 0.15
TSO 150529P00079500 P 05/29/15 79.5 0.02 0.20
TSO 150529P00080000 P 05/29/15 80.0 0.02 0.17
TSO 150529P00080500 P 05/29/15 80.5 0.01 0.24
TSO 150529P00081000 P 05/29/15 81.0 0.02 0.24
TSO 150529P00081500 P 05/29/15 81.5 0.03 0.23
TSO 150529P00082000 P 05/29/15 82.0 0.04 0.22
TSO 150529P00082500 P 05/29/15 82.5 0.04 0.14
TSO 150529P00083000 P 05/29/15 83.0 0.05 0.15
TSO 150529P00083500 P 05/29/15 83.5 0.06 0.17
TSO 150529P00084000 P 05/29/15 84.0 0.07 0.19
TSO 150529P00084500 P 05/29/15 84.5 0.09 0.16
TSO 150529P00085000 P 05/29/15 85.0 0.11 0.20
TSO 150529P00085500 P 05/29/15 85.5 0.10 0.21
TSO 150529P00086000 P 05/29/15 86.0 0.14 0.29
TSO 150529P00086500 P 05/29/15 86.5 0.23 0.30
TSO 150529P00087000 P 05/29/15 87.0 0.29 0.38
TSO 150529P00087500 P 05/29/15 87.5 0.38 0.47
TSO 150529P00088000 P 05/29/15 88.0 0.51 0.59
TSO 150529P00088500 P 05/29/15 88.5 0.64 0.74
TSO 150529P00089000 P 05/29/15 89.0 0.83 0.92
TSO 150529P00089500 P 05/29/15 89.5 1.01 1.13
TSO 150529P00090000 P 05/29/15 90.0 1.28 1.39
TSO 150529P00090500 P 05/29/15 90.5 1.45 1.67
TSO 150529P00091000 P 05/29/15 91.0 1.87 2.00
TSO 150529P00091500 P 05/29/15 91.5 2.08 2.58
TSO 150529P00092000 P 05/29/15 92.0 2.53 3.10
TSO 150529P00092500 P 05/29/15 92.5 2.79 3.50
TSO 150529P00093000 P 05/29/15 93.0 3.05 3.95
TSO 150529P00093500 P 05/29/15 93.5 2.74 4.45
TSO 150529P00094000 P 05/29/15 94.0 3.15 4.90
TSO 150529P00094500 P 05/29/15 94.5 3.70 5.35
TSO 150529P00095000 P 05/29/15 95.0 4.20 5.85
TSO 150529P00095500 P 05/29/15 95.5 4.70 6.35
TSO 150529P00096000 P 05/29/15 96.0 5.25 6.85
TSO 150529P00096500 P 05/29/15 96.5 5.80 7.30
TSO 150529P00097000 P 05/29/15 97.0 6.35 7.80
TSO 150529P00097500 P 05/29/15 97.5 6.85 8.30
TSO 150529P00098000 P 05/29/15 98.0 7.40 8.80
TSO 150529P00099000 P 05/29/15 99.0 8.40 9.80
TSO 150529P00100000 P 05/29/15 100.0 9.45 10.80
TSO 150529P00101000 P 05/29/15 101.0 10.45 11.90
TSO 150529P00102000 P 05/29/15 102.0 11.45 12.85
TSO 150529P00103000 P 05/29/15 103.0 12.55 13.80
TSO 150529P00104000 P 05/29/15 104.0 13.55 14.85
TSO 150529P00105000 P 05/29/15 105.0 14.55 15.90
TSO 150529P00110000 P 05/29/15 110.0 19.60 20.85
TSO 150529P00115000 P 05/29/15 115.0 24.65 25.90
TSO 150605C00060000 C 06/05/15 60.0 29.55 30.75
TSO 150605C00065000 C 06/05/15 65.0 24.55 25.80
TSO 150605C00070000 C 06/05/15 70.0 19.55 20.80
TSO 150605C00075000 C 06/05/15 75.0 14.55 15.85
TSO 150605C00076000 C 06/05/15 76.0 13.55 14.80
TSO 150605C00077000 C 06/05/15 77.0 12.65 13.95
TSO 150605C00078000 C 06/05/15 78.0 11.60 12.90
TSO 150605C00079000 C 06/05/15 79.0 10.60 12.00
TSO 150605C00080000 C 06/05/15 80.0 9.60 11.20
TSO 150605C00080500 C 06/05/15 80.5 9.15 10.10
TSO 150605C00081000 C 06/05/15 81.0 8.65 9.60
TSO 150605C00081500 C 06/05/15 81.5 8.15 9.10
TSO 150605C00082000 C 06/05/15 82.0 7.65 8.60
TSO 150605C00082500 C 06/05/15 82.5 7.20 8.10
TSO 150605C00083000 C 06/05/15 83.0 6.75 7.60
TSO 150605C00083500 C 06/05/15 83.5 6.30 7.10
TSO 150605C00084000 C 06/05/15 84.0 5.85 6.60
TSO 150605C00084500 C 06/05/15 84.5 5.40 6.10
TSO 150605C00085000 C 06/05/15 85.0 4.95 5.60
TSO 150605C00085500 C 06/05/15 85.5 4.55 5.10
TSO 150605C00086000 C 06/05/15 86.0 4.10 4.60
TSO 150605C00086500 C 06/05/15 86.5 4.00 5.15
TSO 150605C00087000 C 06/05/15 87.0 3.65 4.65
TSO 150605C00087500 C 06/05/15 87.5 3.30 4.25
TSO 150605C00088000 C 06/05/15 88.0 2.93 4.10
TSO 150605C00088500 C 06/05/15 88.5 2.63 3.25
TSO 150605C00089000 C 06/05/15 89.0 2.32 2.47
TSO 150605C00089500 C 06/05/15 89.5 2.05 2.20
TSO 150605C00090000 C 06/05/15 90.0 1.78 1.91
TSO 150605C00090500 C 06/05/15 90.5 1.55 1.77
TSO 150605C00091000 C 06/05/15 91.0 1.35 1.47
TSO 150605C00091500 C 06/05/15 91.5 1.15 1.27
TSO 150605C00092000 C 06/05/15 92.0 0.98 1.17
TSO 150605C00092500 C 06/05/15 92.5 0.81 0.98
TSO 150605C00093000 C 06/05/15 93.0 0.71 0.82
TSO 150605C00093500 C 06/05/15 93.5 0.61 0.71
TSO 150605C00094000 C 06/05/15 94.0 0.52 0.61
TSO 150605C00094500 C 06/05/15 94.5 0.41 0.61
TSO 150605C00095000 C 06/05/15 95.0 0.34 0.52
TSO 150605C00095500 C 06/05/15 95.5 0.29 0.50
TSO 150605C00096000 C 06/05/15 96.0 0.20 0.52
TSO 150605C00097000 C 06/05/15 97.0 0.13 0.46
TSO 150605C00098000 C 06/05/15 98.0 0.09 0.33
TSO 150605C00099000 C 06/05/15 99.0 0.05 0.22
TSO 150605C00100000 C 06/05/15 100.0 0.02 0.25
TSO 150605C00101000 C 06/05/15 101.0 0.02 0.23
TSO 150605C00102000 C 06/05/15 102.0 0.01 0.21
TSO 150605C00103000 C 06/05/15 103.0 0.01 0.20
TSO 150605C00105000 C 06/05/15 105.0 0.00 0.10
TSO 150605C00110000 C 06/05/15 110.0 0.00 0.09
TSO 150605P00060000 P 06/05/15 60.0 0.00 0.03
TSO 150605P00065000 P 06/05/15 65.0 0.00 0.04
TSO 150605P00070000 P 06/05/15 70.0 0.00 0.13
TSO 150605P00075000 P 06/05/15 75.0 0.03 0.09
TSO 150605P00076000 P 06/05/15 76.0 0.03 0.24
TSO 150605P00077000 P 06/05/15 77.0 0.05 0.30
TSO 150605P00078000 P 06/05/15 78.0 0.06 0.32
TSO 150605P00079000 P 06/05/15 79.0 0.08 0.35
TSO 150605P00080000 P 06/05/15 80.0 0.07 0.39
TSO 150605P00080500 P 06/05/15 80.5 0.09 0.41
TSO 150605P00081000 P 06/05/15 81.0 0.11 0.44
TSO 150605P00081500 P 06/05/15 81.5 0.14 0.47
TSO 150605P00082000 P 06/05/15 82.0 0.17 0.48
TSO 150605P00082500 P 06/05/15 82.5 0.14 0.48
TSO 150605P00083000 P 06/05/15 83.0 0.24 0.49
TSO 150605P00083500 P 06/05/15 83.5 0.27 0.59
TSO 150605P00084000 P 06/05/15 84.0 0.38 0.49
TSO 150605P00084500 P 06/05/15 84.5 0.36 0.55
TSO 150605P00085000 P 06/05/15 85.0 0.52 0.60
TSO 150605P00085500 P 06/05/15 85.5 0.60 0.69
TSO 150605P00086000 P 06/05/15 86.0 0.70 0.78
TSO 150605P00086500 P 06/05/15 86.5 0.80 0.91
TSO 150605P00087000 P 06/05/15 87.0 0.78 1.17
TSO 150605P00087500 P 06/05/15 87.5 1.06 1.24
TSO 150605P00088000 P 06/05/15 88.0 1.24 1.35
TSO 150605P00088500 P 06/05/15 88.5 1.40 1.54
TSO 150605P00089000 P 06/05/15 89.0 1.61 1.74
TSO 150605P00089500 P 06/05/15 89.5 1.83 1.99
TSO 150605P00090000 P 06/05/15 90.0 2.08 2.21
TSO 150605P00090500 P 06/05/15 90.5 2.33 2.51
TSO 150605P00091000 P 06/05/15 91.0 2.60 3.05
TSO 150605P00091500 P 06/05/15 91.5 2.90 3.30
TSO 150605P00092000 P 06/05/15 92.0 3.25 3.45
TSO 150605P00092500 P 06/05/15 92.5 3.60 3.95
TSO 150605P00093000 P 06/05/15 93.0 3.60 4.45
TSO 150605P00093500 P 06/05/15 93.5 3.85 4.75
TSO 150605P00094000 P 06/05/15 94.0 4.75 5.00
TSO 150605P00094500 P 06/05/15 94.5 4.90 5.70
TSO 150605P00095000 P 06/05/15 95.0 4.55 6.15
TSO 150605P00095500 P 06/05/15 95.5 4.95 6.60
TSO 150605P00096000 P 06/05/15 96.0 5.35 7.05
TSO 150605P00097000 P 06/05/15 97.0 6.25 7.95
TSO 150605P00098000 P 06/05/15 98.0 7.15 8.90
TSO 150605P00099000 P 06/05/15 99.0 8.05 9.85
TSO 150605P00100000 P 06/05/15 100.0 9.10 10.85
TSO 150605P00101000 P 06/05/15 101.0 10.15 11.85
TSO 150605P00102000 P 06/05/15 102.0 11.15 12.90
TSO 150605P00103000 P 06/05/15 103.0 12.20 13.90
TSO 150605P00105000 P 06/05/15 105.0 14.25 15.85
TSO 150605P00110000 P 06/05/15 110.0 19.45 20.80
TSO 150612C00060000 C 06/12/15 60.0 29.65 30.75
TSO 150612C00065000 C 06/12/15 65.0 24.55 25.75
TSO 150612C00070000 C 06/12/15 70.0 19.60 20.80
TSO 150612C00075000 C 06/12/15 75.0 14.65 15.85
TSO 150612C00079000 C 06/12/15 79.0 10.60 12.15
TSO 150612C00080000 C 06/12/15 80.0 9.70 11.45
TSO 150612C00080500 C 06/12/15 80.5 9.20 11.00
TSO 150612C00081000 C 06/12/15 81.0 8.75 10.50
TSO 150612C00081500 C 06/12/15 81.5 8.25 10.05
TSO 150612C00082000 C 06/12/15 82.0 7.80 9.65
TSO 150612C00082500 C 06/12/15 82.5 7.35 9.15
TSO 150612C00083000 C 06/12/15 83.0 6.90 7.90
TSO 150612C00083500 C 06/12/15 83.5 6.75 7.30
TSO 150612C00084000 C 06/12/15 84.0 6.05 6.55
TSO 150612C00084500 C 06/12/15 84.5 5.75 6.50
TSO 150612C00085000 C 06/12/15 85.0 5.50 5.85
TSO 150612C00085500 C 06/12/15 85.5 4.90 5.45
TSO 150612C00086000 C 06/12/15 86.0 4.75 5.20
TSO 150612C00086500 C 06/12/15 86.5 4.40 4.70
TSO 150612C00087000 C 06/12/15 87.0 3.90 4.70
TSO 150612C00087500 C 06/12/15 87.5 3.55 4.25
TSO 150612C00088000 C 06/12/15 88.0 3.35 3.90
TSO 150612C00088500 C 06/12/15 88.5 3.05 3.60
TSO 150612C00089000 C 06/12/15 89.0 2.77 2.97
TSO 150612C00089500 C 06/12/15 89.5 2.51 2.66
TSO 150612C00090000 C 06/12/15 90.0 2.25 2.50
TSO 150612C00090500 C 06/12/15 90.5 2.03 2.17
TSO 150612C00091000 C 06/12/15 91.0 1.81 1.95
TSO 150612C00091500 C 06/12/15 91.5 1.57 1.82
TSO 150612C00092000 C 06/12/15 92.0 1.42 1.54
TSO 150612C00092500 C 06/12/15 92.5 1.21 1.47
TSO 150612C00093000 C 06/12/15 93.0 1.11 1.21
TSO 150612C00093500 C 06/12/15 93.5 0.97 1.07
TSO 150612C00094000 C 06/12/15 94.0 0.79 1.02
TSO 150612C00094500 C 06/12/15 94.5 0.74 0.84
TSO 150612C00095000 C 06/12/15 95.0 0.60 0.76
TSO 150612C00096000 C 06/12/15 96.0 0.43 0.76
TSO 150612C00097000 C 06/12/15 97.0 0.28 0.63
TSO 150612C00099000 C 06/12/15 99.0 0.15 0.50
TSO 150612C00100000 C 06/12/15 100.0 0.11 0.33
TSO 150612C00105000 C 06/12/15 105.0 0.02 0.14
TSO 150612P00060000 P 06/12/15 60.0 0.00 0.04
TSO 150612P00065000 P 06/12/15 65.0 0.01 0.10
TSO 150612P00070000 P 06/12/15 70.0 0.01 0.26
TSO 150612P00075000 P 06/12/15 75.0 0.06 0.32
TSO 150612P00079000 P 06/12/15 79.0 0.16 0.46
TSO 150612P00080000 P 06/12/15 80.0 0.19 0.53
TSO 150612P00080500 P 06/12/15 80.5 0.22 0.57
TSO 150612P00081000 P 06/12/15 81.0 0.25 0.61
TSO 150612P00081500 P 06/12/15 81.5 0.29 0.54
TSO 150612P00082000 P 06/12/15 82.0 0.35 0.60
TSO 150612P00082500 P 06/12/15 82.5 0.34 0.67
TSO 150612P00083000 P 06/12/15 83.0 0.52 0.60
TSO 150612P00083500 P 06/12/15 83.5 0.58 0.66
TSO 150612P00084000 P 06/12/15 84.0 0.65 0.74
TSO 150612P00084500 P 06/12/15 84.5 0.75 0.84
TSO 150612P00085000 P 06/12/15 85.0 0.85 0.93
TSO 150612P00085500 P 06/12/15 85.5 0.91 1.16
TSO 150612P00086000 P 06/12/15 86.0 1.05 1.16
TSO 150612P00086500 P 06/12/15 86.5 1.17 1.30
TSO 150612P00087000 P 06/12/15 87.0 1.32 1.44
TSO 150612P00087500 P 06/12/15 87.5 1.47 1.63
TSO 150612P00088000 P 06/12/15 88.0 1.66 1.79
TSO 150612P00088500 P 06/12/15 88.5 1.86 1.98
TSO 150612P00089000 P 06/12/15 89.0 2.06 2.20
TSO 150612P00089500 P 06/12/15 89.5 2.29 2.43
TSO 150612P00090000 P 06/12/15 90.0 2.45 2.67
TSO 150612P00090500 P 06/12/15 90.5 2.74 2.94
TSO 150612P00091000 P 06/12/15 91.0 3.05 3.50
TSO 150612P00091500 P 06/12/15 91.5 3.25 3.80
TSO 150612P00092000 P 06/12/15 92.0 3.65 4.10
TSO 150612P00092500 P 06/12/15 92.5 4.00 4.50
TSO 150612P00093000 P 06/12/15 93.0 4.20 4.85
TSO 150612P00093500 P 06/12/15 93.5 3.85 5.20
TSO 150612P00094000 P 06/12/15 94.0 4.20 5.60
TSO 150612P00094500 P 06/12/15 94.5 4.55 5.65
TSO 150612P00095000 P 06/12/15 95.0 4.90 6.40
TSO 150612P00096000 P 06/12/15 96.0 6.30 7.25
TSO 150612P00097000 P 06/12/15 97.0 6.50 8.15
TSO 150612P00099000 P 06/12/15 99.0 8.25 10.00
TSO 150612P00100000 P 06/12/15 100.0 9.20 10.95
TSO 150612P00105000 P 06/12/15 105.0 14.20 15.85
TSO 150619C00060000 C 06/19/15 60.0 29.55 30.75
TSO 150619C00065000 C 06/19/15 65.0 24.50 25.75
TSO 150619C00070000 C 06/19/15 70.0 19.55 20.80
TSO 150619C00075000 C 06/19/15 75.0 14.65 16.00
TSO 150619C00077000 C 06/19/15 77.0 12.65 14.30
TSO 150619C00077500 C 06/19/15 77.5 12.15 13.95
TSO 150619C00078000 C 06/19/15 78.0 11.65 13.50
TSO 150619C00079000 C 06/19/15 79.0 10.70 12.50
TSO 150619C00080000 C 06/19/15 80.0 9.75 11.60
TSO 150619C00081000 C 06/19/15 81.0 8.85 9.90
TSO 150619C00082000 C 06/19/15 82.0 7.95 8.90
TSO 150619C00082500 C 06/19/15 82.5 7.55 8.40
TSO 150619C00083000 C 06/19/15 83.0 7.10 7.90
TSO 150619C00083500 C 06/19/15 83.5 6.70 7.40
TSO 150619C00084000 C 06/19/15 84.0 6.30 6.95
TSO 150619C00084500 C 06/19/15 84.5 5.90 6.50
TSO 150619C00085000 C 06/19/15 85.0 5.50 6.10
TSO 150619C00085500 C 06/19/15 85.5 5.15 5.70
TSO 150619C00086000 C 06/19/15 86.0 4.85 5.35
TSO 150619C00086500 C 06/19/15 86.5 4.70 4.85
TSO 150619C00087000 C 06/19/15 87.0 4.35 4.50
TSO 150619C00087500 C 06/19/15 87.5 4.00 4.15
TSO 150619C00088000 C 06/19/15 88.0 3.70 3.85
TSO 150619C00088500 C 06/19/15 88.5 3.40 3.55
TSO 150619C00089000 C 06/19/15 89.0 3.10 3.25
TSO 150619C00089500 C 06/19/15 89.5 2.86 2.97
TSO 150619C00090000 C 06/19/15 90.0 2.60 2.71
TSO 150619C00090500 C 06/19/15 90.5 2.36 2.47
TSO 150619C00091000 C 06/19/15 91.0 2.14 2.24
TSO 150619C00091500 C 06/19/15 91.5 1.93 2.05
TSO 150619C00092000 C 06/19/15 92.0 1.74 1.84
TSO 150619C00092500 C 06/19/15 92.5 1.56 1.66
TSO 150619C00093000 C 06/19/15 93.0 1.39 1.49
TSO 150619C00093500 C 06/19/15 93.5 1.25 1.35
TSO 150619C00094000 C 06/19/15 94.0 1.11 1.21
TSO 150619C00094500 C 06/19/15 94.5 0.99 1.08
TSO 150619C00095000 C 06/19/15 95.0 0.90 0.97
TSO 150619C00095500 C 06/19/15 95.5 0.75 0.86
TSO 150619C00096000 C 06/19/15 96.0 0.67 0.77
TSO 150619C00096500 C 06/19/15 96.5 0.60 0.68
TSO 150619C00097000 C 06/19/15 97.0 0.53 0.62
TSO 150619C00097500 C 06/19/15 97.5 0.47 0.55
TSO 150619C00098000 C 06/19/15 98.0 0.43 0.49
TSO 150619C00098500 C 06/19/15 98.5 0.38 0.44
TSO 150619C00099000 C 06/19/15 99.0 0.33 0.39
TSO 150619C00100000 C 06/19/15 100.0 0.25 0.31
TSO 150619C00101000 C 06/19/15 101.0 0.20 0.26
TSO 150619C00102000 C 06/19/15 102.0 0.15 0.21
TSO 150619C00105000 C 06/19/15 105.0 0.05 0.13
TSO 150619C00110000 C 06/19/15 110.0 0.00 0.09
TSO 150619C00115000 C 06/19/15 115.0 0.00 0.08
TSO 150619C00120000 C 06/19/15 120.0 0.00 0.07
TSO 150619P00060000 P 06/19/15 60.0 0.00 0.05
TSO 150619P00065000 P 06/19/15 65.0 0.02 0.13
TSO 150619P00070000 P 06/19/15 70.0 0.05 0.15
TSO 150619P00075000 P 06/19/15 75.0 0.13 0.22
TSO 150619P00077000 P 06/19/15 77.0 0.18 0.27
TSO 150619P00077500 P 06/19/15 77.5 0.21 0.29
TSO 150619P00078000 P 06/19/15 78.0 0.24 0.32
TSO 150619P00079000 P 06/19/15 79.0 0.29 0.38
TSO 150619P00080000 P 06/19/15 80.0 0.36 0.44
TSO 150619P00081000 P 06/19/15 81.0 0.45 0.55
TSO 150619P00082000 P 06/19/15 82.0 0.58 0.66
TSO 150619P00082500 P 06/19/15 82.5 0.62 0.73
TSO 150619P00083000 P 06/19/15 83.0 0.70 0.81
TSO 150619P00083500 P 06/19/15 83.5 0.79 0.88
TSO 150619P00084000 P 06/19/15 84.0 0.88 0.97
TSO 150619P00084500 P 06/19/15 84.5 0.96 1.07
TSO 150619P00085000 P 06/19/15 85.0 1.10 1.15
TSO 150619P00085500 P 06/19/15 85.5 1.20 1.30
TSO 150619P00086000 P 06/19/15 86.0 1.32 1.43
TSO 150619P00086500 P 06/19/15 86.5 1.46 1.58
TSO 150619P00087000 P 06/19/15 87.0 1.62 1.73
TSO 150619P00087500 P 06/19/15 87.5 1.78 1.91
TSO 150619P00088000 P 06/19/15 88.0 1.95 2.12
TSO 150619P00088500 P 06/19/15 88.5 2.14 2.29
TSO 150619P00089000 P 06/19/15 89.0 2.35 2.49
TSO 150619P00089500 P 06/19/15 89.5 2.64 2.72
TSO 150619P00090000 P 06/19/15 90.0 2.88 2.97
TSO 150619P00090500 P 06/19/15 90.5 3.10 3.25
TSO 150619P00091000 P 06/19/15 91.0 3.35 3.50
TSO 150619P00091500 P 06/19/15 91.5 3.65 3.80
TSO 150619P00092000 P 06/19/15 92.0 3.95 4.10
TSO 150619P00092500 P 06/19/15 92.5 4.25 4.45
TSO 150619P00093000 P 06/19/15 93.0 4.60 4.75
TSO 150619P00093500 P 06/19/15 93.5 4.95 5.15
TSO 150619P00094000 P 06/19/15 94.0 5.30 5.50
TSO 150619P00094500 P 06/19/15 94.5 5.70 5.90
TSO 150619P00095000 P 06/19/15 95.0 6.05 6.30
TSO 150619P00095500 P 06/19/15 95.5 6.15 7.00
TSO 150619P00096000 P 06/19/15 96.0 6.20 7.40
TSO 150619P00096500 P 06/19/15 96.5 6.30 7.85
TSO 150619P00097000 P 06/19/15 97.0 6.65 8.25
TSO 150619P00097500 P 06/19/15 97.5 7.05 8.70
TSO 150619P00098000 P 06/19/15 98.0 7.50 9.20
TSO 150619P00098500 P 06/19/15 98.5 7.90 9.65
TSO 150619P00099000 P 06/19/15 99.0 8.40 10.10
TSO 150619P00100000 P 06/19/15 100.0 9.20 11.00
TSO 150619P00101000 P 06/19/15 101.0 10.20 12.05
TSO 150619P00102000 P 06/19/15 102.0 11.05 12.95
TSO 150619P00105000 P 06/19/15 105.0 14.10 15.90
TSO 150619P00110000 P 06/19/15 110.0 19.25 20.80
TSO 150619P00115000 P 06/19/15 115.0 24.40 25.85
TSO 150619P00120000 P 06/19/15 120.0 29.45 30.85
TSO 150626C00060000 C 06/26/15 60.0 29.65 30.75
TSO 150626C00065000 C 06/26/15 65.0 24.55 25.75
TSO 150626C00070000 C 06/26/15 70.0 19.65 20.80
TSO 150626C00071500 C 06/26/15 71.5 18.15 19.50
TSO 150626C00072000 C 06/26/15 72.0 17.60 19.00
TSO 150626C00072500 C 06/26/15 72.5 17.15 18.50
TSO 150626C00073000 C 06/26/15 73.0 16.65 18.05
TSO 150626C00073500 C 06/26/15 73.5 16.15 17.55
TSO 150626C00074000 C 06/26/15 74.0 15.65 17.05
TSO 150626C00074500 C 06/26/15 74.5 15.10 16.60
TSO 150626C00075000 C 06/26/15 75.0 14.60 16.30
TSO 150626C00076000 C 06/26/15 76.0 13.65 15.50
TSO 150626C00079000 C 06/26/15 79.0 10.80 12.75
TSO 150626C00080000 C 06/26/15 80.0 9.90 11.75
TSO 150626C00081000 C 06/26/15 81.0 9.00 10.60
TSO 150626C00081500 C 06/26/15 81.5 8.65 10.35
TSO 150626C00082000 C 06/26/15 82.0 8.20 9.95
TSO 150626C00082500 C 06/26/15 82.5 7.80 9.50
TSO 150626C00083000 C 06/26/15 83.0 7.40 9.05
TSO 150626C00083500 C 06/26/15 83.5 7.05 8.65
TSO 150626C00084000 C 06/26/15 84.0 6.60 8.20
TSO 150626C00084500 C 06/26/15 84.5 6.30 7.80
TSO 150626C00085000 C 06/26/15 85.0 5.90 7.40
TSO 150626C00085500 C 06/26/15 85.5 5.55 7.00
TSO 150626C00086000 C 06/26/15 86.0 5.20 6.60
TSO 150626C00086500 C 06/26/15 86.5 4.75 5.80
TSO 150626C00087000 C 06/26/15 87.0 4.55 5.50
TSO 150626C00087500 C 06/26/15 87.5 4.40 5.50
TSO 150626C00088000 C 06/26/15 88.0 4.05 5.15
TSO 150626C00088500 C 06/26/15 88.5 3.75 4.50
TSO 150626C00089000 C 06/26/15 89.0 3.50 3.85
TSO 150626C00089500 C 06/26/15 89.5 3.25 3.55
TSO 150626C00090000 C 06/26/15 90.0 3.05 3.25
TSO 150626C00090500 C 06/26/15 90.5 2.79 2.98
TSO 150626C00091000 C 06/26/15 91.0 2.41 2.80
TSO 150626C00091500 C 06/26/15 91.5 2.24 2.82
TSO 150626C00092000 C 06/26/15 92.0 2.04 2.46
TSO 150626C00092500 C 06/26/15 92.5 1.84 2.62
TSO 150626C00093000 C 06/26/15 93.0 1.67 2.24
TSO 150626C00093500 C 06/26/15 93.5 1.52 2.01
TSO 150626C00094000 C 06/26/15 94.0 1.37 1.95
TSO 150626C00094500 C 06/26/15 94.5 1.24 1.85
TSO 150626C00095000 C 06/26/15 95.0 1.13 1.51
TSO 150626C00096000 C 06/26/15 96.0 0.90 1.40
TSO 150626C00097000 C 06/26/15 97.0 0.75 1.06
TSO 150626C00099000 C 06/26/15 99.0 0.43 0.79
TSO 150626C00100000 C 06/26/15 100.0 0.33 0.68
TSO 150626C00101000 C 06/26/15 101.0 0.26 0.52
TSO 150626C00102000 C 06/26/15 102.0 0.27 0.33
TSO 150626C00103000 C 06/26/15 103.0 0.22 0.26
TSO 150626C00104000 C 06/26/15 104.0 0.13 0.32
TSO 150626C00105000 C 06/26/15 105.0 0.10 0.30
TSO 150626C00106000 C 06/26/15 106.0 0.07 0.39
TSO 150626C00107000 C 06/26/15 107.0 0.05 0.36
TSO 150626C00110000 C 06/26/15 110.0 0.02 0.22
TSO 150626P00060000 P 06/26/15 60.0 0.02 0.15
TSO 150626P00065000 P 06/26/15 65.0 0.05 0.26
TSO 150626P00070000 P 06/26/15 70.0 0.05 0.33
TSO 150626P00071500 P 06/26/15 71.5 0.05 0.36
TSO 150626P00072000 P 06/26/15 72.0 0.11 0.38
TSO 150626P00072500 P 06/26/15 72.5 0.11 0.39
TSO 150626P00073000 P 06/26/15 73.0 0.11 0.41
TSO 150626P00073500 P 06/26/15 73.5 0.15 0.43
TSO 150626P00074000 P 06/26/15 74.0 0.13 0.45
TSO 150626P00074500 P 06/26/15 74.5 0.15 0.47
TSO 150626P00075000 P 06/26/15 75.0 0.17 0.49
TSO 150626P00076000 P 06/26/15 76.0 0.22 0.55
TSO 150626P00079000 P 06/26/15 79.0 0.42 0.68
TSO 150626P00080000 P 06/26/15 80.0 0.51 0.73
TSO 150626P00081000 P 06/26/15 81.0 0.58 0.89
TSO 150626P00081500 P 06/26/15 81.5 0.69 0.91
TSO 150626P00082000 P 06/26/15 82.0 0.79 1.00
TSO 150626P00082500 P 06/26/15 82.5 0.81 1.09
TSO 150626P00083000 P 06/26/15 83.0 0.99 1.14
TSO 150626P00083500 P 06/26/15 83.5 1.07 1.21
TSO 150626P00084000 P 06/26/15 84.0 1.15 1.34
TSO 150626P00084500 P 06/26/15 84.5 1.30 1.49
TSO 150626P00085000 P 06/26/15 85.0 1.41 1.67
TSO 150626P00085500 P 06/26/15 85.5 1.55 1.75
TSO 150626P00086000 P 06/26/15 86.0 1.68 1.92
TSO 150626P00086500 P 06/26/15 86.5 1.80 2.03
TSO 150626P00087000 P 06/26/15 87.0 2.00 2.28
TSO 150626P00087500 P 06/26/15 87.5 2.15 2.41
TSO 150626P00088000 P 06/26/15 88.0 2.33 2.66
TSO 150626P00088500 P 06/26/15 88.5 2.53 2.90
TSO 150626P00089000 P 06/26/15 89.0 2.74 3.15
TSO 150626P00089500 P 06/26/15 89.5 3.00 3.35
TSO 150626P00090000 P 06/26/15 90.0 3.25 3.45
TSO 150626P00090500 P 06/26/15 90.5 3.45 3.70
TSO 150626P00091000 P 06/26/15 91.0 3.70 4.15
TSO 150626P00091500 P 06/26/15 91.5 3.95 4.50
TSO 150626P00092000 P 06/26/15 92.0 4.30 4.85
TSO 150626P00092500 P 06/26/15 92.5 4.60 5.15
TSO 150626P00093000 P 06/26/15 93.0 4.90 5.50
TSO 150626P00093500 P 06/26/15 93.5 5.20 5.85
TSO 150626P00094000 P 06/26/15 94.0 5.60 6.20
TSO 150626P00094500 P 06/26/15 94.5 5.65 6.55
TSO 150626P00095000 P 06/26/15 95.0 5.75 6.90
TSO 150626P00096000 P 06/26/15 96.0 6.15 7.70
TSO 150626P00097000 P 06/26/15 97.0 6.90 8.55
TSO 150626P00099000 P 06/26/15 99.0 8.65 10.25
TSO 150626P00100000 P 06/26/15 100.0 9.50 11.20
TSO 150626P00101000 P 06/26/15 101.0 10.25 12.15
TSO 150626P00102000 P 06/26/15 102.0 11.30 13.05
TSO 150626P00103000 P 06/26/15 103.0 12.10 14.00
TSO 150626P00104000 P 06/26/15 104.0 13.05 14.95
TSO 150626P00105000 P 06/26/15 105.0 14.05 15.90
TSO 150626P00106000 P 06/26/15 106.0 15.10 16.90
TSO 150626P00107000 P 06/26/15 107.0 16.10 17.85
TSO 150626P00110000 P 06/26/15 110.0 19.15 20.90
TSO 150702C00070000 C 07/02/15 70.0 19.65 21.00
TSO 150702C00075000 C 07/02/15 75.0 14.65 16.55
TSO 150702C00080000 C 07/02/15 80.0 10.10 11.85
TSO 150702C00081000 C 07/02/15 81.0 9.15 10.95
TSO 150702C00081500 C 07/02/15 81.5 8.75 10.55
TSO 150702C00082000 C 07/02/15 82.0 8.35 10.10
TSO 150702C00082500 C 07/02/15 82.5 8.00 9.60
TSO 150702C00083000 C 07/02/15 83.0 7.60 9.25
TSO 150702C00083500 C 07/02/15 83.5 7.25 8.85
TSO 150702C00084000 C 07/02/15 84.0 6.85 8.40
TSO 150702C00084500 C 07/02/15 84.5 6.50 7.95
TSO 150702C00085000 C 07/02/15 85.0 6.15 7.60
TSO 150702C00085500 C 07/02/15 85.5 5.80 7.20
TSO 150702C00086000 C 07/02/15 86.0 5.45 6.85
TSO 150702C00086500 C 07/02/15 86.5 5.10 6.45
TSO 150702C00087000 C 07/02/15 87.0 4.80 5.60
TSO 150702C00087500 C 07/02/15 87.5 4.65 5.25
TSO 150702C00088000 C 07/02/15 88.0 4.20 4.95
TSO 150702C00088500 C 07/02/15 88.5 4.00 4.75
TSO 150702C00089000 C 07/02/15 89.0 3.70 4.40
TSO 150702C00089500 C 07/02/15 89.5 3.50 3.85
TSO 150702C00090000 C 07/02/15 90.0 3.30 3.55
TSO 150702C00090500 C 07/02/15 90.5 3.05 3.30
TSO 150702C00091000 C 07/02/15 91.0 2.83 3.05
TSO 150702C00091500 C 07/02/15 91.5 2.49 3.10
TSO 150702C00092000 C 07/02/15 92.0 2.28 2.61
TSO 150702C00092500 C 07/02/15 92.5 2.10 2.78
TSO 150702C00093000 C 07/02/15 93.0 1.93 2.58
TSO 150702C00093500 C 07/02/15 93.5 1.75 2.43
TSO 150702C00094000 C 07/02/15 94.0 1.62 2.24
TSO 150702C00094500 C 07/02/15 94.5 1.48 2.11
TSO 150702C00095000 C 07/02/15 95.0 1.35 1.92
TSO 150702C00095500 C 07/02/15 95.5 1.23 1.74
TSO 150702C00096000 C 07/02/15 96.0 1.11 1.61
TSO 150702C00096500 C 07/02/15 96.5 1.02 1.44
TSO 150702C00097000 C 07/02/15 97.0 0.93 1.35
TSO 150702C00097500 C 07/02/15 97.5 0.82 1.25
TSO 150702C00098000 C 07/02/15 98.0 0.75 1.14
TSO 150702C00099000 C 07/02/15 99.0 0.53 0.94
TSO 150702C00100000 C 07/02/15 100.0 0.42 0.77
TSO 150702C00105000 C 07/02/15 105.0 0.15 0.45
TSO 150702C00110000 C 07/02/15 110.0 0.03 0.33
TSO 150702P00070000 P 07/02/15 70.0 0.06 0.35
TSO 150702P00075000 P 07/02/15 75.0 0.26 0.57
TSO 150702P00080000 P 07/02/15 80.0 0.69 0.86
TSO 150702P00081000 P 07/02/15 81.0 0.71 1.07
TSO 150702P00081500 P 07/02/15 81.5 0.83 1.09
TSO 150702P00082000 P 07/02/15 82.0 0.90 1.19
TSO 150702P00082500 P 07/02/15 82.5 1.06 1.24
TSO 150702P00083000 P 07/02/15 83.0 1.17 1.33
TSO 150702P00083500 P 07/02/15 83.5 1.26 1.45
TSO 150702P00084000 P 07/02/15 84.0 1.38 1.55
TSO 150702P00084500 P 07/02/15 84.5 1.54 1.69
TSO 150702P00085000 P 07/02/15 85.0 1.60 1.90
TSO 150702P00085500 P 07/02/15 85.5 1.77 1.99
TSO 150702P00086000 P 07/02/15 86.0 1.88 2.22
TSO 150702P00086500 P 07/02/15 86.5 2.09 2.35
TSO 150702P00087000 P 07/02/15 87.0 2.23 2.55
TSO 150702P00087500 P 07/02/15 87.5 2.43 2.71
TSO 150702P00088000 P 07/02/15 88.0 2.64 2.97
TSO 150702P00088500 P 07/02/15 88.5 2.79 3.20
TSO 150702P00089000 P 07/02/15 89.0 3.05 3.35
TSO 150702P00089500 P 07/02/15 89.5 3.25 3.50
TSO 150702P00090000 P 07/02/15 90.0 3.50 3.90
TSO 150702P00090500 P 07/02/15 90.5 3.75 3.95
TSO 150702P00091000 P 07/02/15 91.0 4.00 4.30
TSO 150702P00091500 P 07/02/15 91.5 4.25 4.75
TSO 150702P00092000 P 07/02/15 92.0 4.55 5.10
TSO 150702P00092500 P 07/02/15 92.5 4.85 5.40
TSO 150702P00093000 P 07/02/15 93.0 4.85 5.70
TSO 150702P00093500 P 07/02/15 93.5 5.45 6.05
TSO 150702P00094000 P 07/02/15 94.0 5.80 6.40
TSO 150702P00094500 P 07/02/15 94.5 6.10 6.80
TSO 150702P00095000 P 07/02/15 95.0 6.20 7.15
TSO 150702P00095500 P 07/02/15 95.5 6.15 7.50
TSO 150702P00096000 P 07/02/15 96.0 6.30 7.90
TSO 150702P00096500 P 07/02/15 96.5 6.75 8.30
TSO 150702P00097000 P 07/02/15 97.0 7.05 8.70
TSO 150702P00097500 P 07/02/15 97.5 7.45 9.15
TSO 150702P00098000 P 07/02/15 98.0 7.85 9.55
TSO 150702P00099000 P 07/02/15 99.0 8.60 10.40
TSO 150702P00100000 P 07/02/15 100.0 9.45 11.35
TSO 150702P00105000 P 07/02/15 105.0 14.05 16.05
TSO 150702P00110000 P 07/02/15 110.0 19.15 20.85
TSO 150717C00065000 C 07/17/15 65.0 24.55 25.90
TSO 150717C00070000 C 07/17/15 70.0 19.70 21.45
TSO 150717C00075000 C 07/17/15 75.0 14.95 16.75
TSO 150717C00080000 C 07/17/15 80.0 10.50 12.20
TSO 150717C00082500 C 07/17/15 82.5 8.50 10.10
TSO 150717C00085000 C 07/17/15 85.0 6.80 7.10
TSO 150717C00087500 C 07/17/15 87.5 5.30 5.45
TSO 150717C00090000 C 07/17/15 90.0 3.90 4.05
TSO 150717C00092500 C 07/17/15 92.5 2.80 2.92
TSO 150717C00095000 C 07/17/15 95.0 1.93 2.06
TSO 150717C00097500 C 07/17/15 97.5 1.30 1.40
TSO 150717C00100000 C 07/17/15 100.0 0.85 0.94
TSO 150717C00105000 C 07/17/15 105.0 0.35 0.42
TSO 150717C00110000 C 07/17/15 110.0 0.13 0.22
TSO 150717C00115000 C 07/17/15 115.0 0.03 0.14
TSO 150717C00120000 C 07/17/15 120.0 0.01 0.11
TSO 150717C00125000 C 07/17/15 125.0 0.00 0.09
TSO 150717C00130000 C 07/17/15 130.0 0.00 0.08
TSO 150717P00065000 P 07/17/15 65.0 0.09 0.24
TSO 150717P00070000 P 07/17/15 70.0 0.23 0.33
TSO 150717P00075000 P 07/17/15 75.0 0.49 0.56
TSO 150717P00080000 P 07/17/15 80.0 1.02 1.12
TSO 150717P00082500 P 07/17/15 82.5 1.51 1.64
TSO 150717P00085000 P 07/17/15 85.0 2.16 2.28
TSO 150717P00087500 P 07/17/15 87.5 3.00 3.15
TSO 150717P00090000 P 07/17/15 90.0 4.15 4.30
TSO 150717P00092500 P 07/17/15 92.5 5.45 5.65
TSO 150717P00095000 P 07/17/15 95.0 7.05 7.30
TSO 150717P00097500 P 07/17/15 97.5 8.95 9.20
TSO 150717P00100000 P 07/17/15 100.0 9.90 11.55
TSO 150717P00105000 P 07/17/15 105.0 14.25 16.10
TSO 150717P00110000 P 07/17/15 110.0 19.05 20.90
TSO 150717P00115000 P 07/17/15 115.0 24.20 25.85
TSO 150717P00120000 P 07/17/15 120.0 29.25 30.85
TSO 150717P00125000 P 07/17/15 125.0 34.40 35.90
TSO 150717P00130000 P 07/17/15 130.0 39.45 40.80
TSO 150821C00035000 C 08/21/15 35.0 53.50 56.80
TSO 150821C00040000 C 08/21/15 40.0 48.45 51.80
TSO 150821C00045000 C 08/21/15 45.0 43.45 46.80
TSO 150821C00050000 C 08/21/15 50.0 38.50 41.80
TSO 150821C00055000 C 08/21/15 55.0 33.50 36.75
TSO 150821C00060000 C 08/21/15 60.0 28.50 31.55
TSO 150821C00062500 C 08/21/15 62.5 26.00 29.20
TSO 150821C00065000 C 08/21/15 65.0 24.25 27.00
TSO 150821C00067500 C 08/21/15 67.5 22.25 24.40
TSO 150821C00070000 C 08/21/15 70.0 20.05 22.10
TSO 150821C00072500 C 08/21/15 72.5 17.85 19.75
TSO 150821C00075000 C 08/21/15 75.0 15.55 17.40
TSO 150821C00077500 C 08/21/15 77.5 13.60 15.20
TSO 150821C00080000 C 08/21/15 80.0 11.60 13.15
TSO 150821C00082500 C 08/21/15 82.5 9.80 11.20
TSO 150821C00085000 C 08/21/15 85.0 8.30 8.50
TSO 150821C00087500 C 08/21/15 87.5 6.80 6.95
TSO 150821C00090000 C 08/21/15 90.0 5.45 5.60
TSO 150821C00092500 C 08/21/15 92.5 4.30 4.45
TSO 150821C00095000 C 08/21/15 95.0 3.35 3.55
TSO 150821C00097500 C 08/21/15 97.5 2.55 2.73
TSO 150821C00100000 C 08/21/15 100.0 1.94 2.05
TSO 150821C00105000 C 08/21/15 105.0 1.05 1.16
TSO 150821C00110000 C 08/21/15 110.0 0.56 0.66
TSO 150821C00115000 C 08/21/15 115.0 0.31 0.38
TSO 150821C00120000 C 08/21/15 120.0 0.14 0.26
TSO 150821C00125000 C 08/21/15 125.0 0.06 0.19
TSO 150821C00130000 C 08/21/15 130.0 0.03 0.15
TSO 150821P00035000 P 08/21/15 35.0 0.00 0.04
TSO 150821P00040000 P 08/21/15 40.0 0.02 0.12
TSO 150821P00045000 P 08/21/15 45.0 0.05 0.14
TSO 150821P00050000 P 08/21/15 50.0 0.05 0.17
TSO 150821P00055000 P 08/21/15 55.0 0.11 0.26
TSO 150821P00060000 P 08/21/15 60.0 0.21 0.26
TSO 150821P00062500 P 08/21/15 62.5 0.27 0.33
TSO 150821P00065000 P 08/21/15 65.0 0.38 0.44
TSO 150821P00067500 P 08/21/15 67.5 0.51 0.60
TSO 150821P00070000 P 08/21/15 70.0 0.69 0.74
TSO 150821P00072500 P 08/21/15 72.5 0.91 0.98
TSO 150821P00075000 P 08/21/15 75.0 1.21 1.28
TSO 150821P00077500 P 08/21/15 77.5 1.59 1.68
TSO 150821P00080000 P 08/21/15 80.0 2.10 2.21
TSO 150821P00082500 P 08/21/15 82.5 2.72 2.87
TSO 150821P00085000 P 08/21/15 85.0 3.55 3.70
TSO 150821P00087500 P 08/21/15 87.5 4.45 4.65
TSO 150821P00090000 P 08/21/15 90.0 5.60 5.80
TSO 150821P00092500 P 08/21/15 92.5 6.95 7.15
TSO 150821P00095000 P 08/21/15 95.0 8.45 8.70
TSO 150821P00097500 P 08/21/15 97.5 10.15 10.40
TSO 150821P00100000 P 08/21/15 100.0 11.95 12.30
TSO 150821P00105000 P 08/21/15 105.0 15.05 16.75
TSO 150821P00110000 P 08/21/15 110.0 19.45 21.40
TSO 150821P00115000 P 08/21/15 115.0 23.90 26.30
TSO 150821P00120000 P 08/21/15 120.0 28.65 31.15
TSO 150821P00125000 P 08/21/15 125.0 33.60 36.05
TSO 150821P00130000 P 08/21/15 130.0 38.60 41.80
TSO 151120C00045000 C 11/20/15 45.0 44.30 45.80
TSO 151120C00050000 C 11/20/15 50.0 39.60 41.35
TSO 151120C00055000 C 11/20/15 55.0 34.60 36.75
TSO 151120C00060000 C 11/20/15 60.0 29.90 31.95
TSO 151120C00065000 C 11/20/15 65.0 25.45 27.30
TSO 151120C00070000 C 11/20/15 70.0 21.15 23.05
TSO 151120C00075000 C 11/20/15 75.0 17.15 18.80
TSO 151120C00077500 C 11/20/15 77.5 15.30 16.85
TSO 151120C00080000 C 11/20/15 80.0 13.50 15.05
TSO 151120C00082500 C 11/20/15 82.5 12.20 12.45
TSO 151120C00085000 C 11/20/15 85.0 10.65 10.85
TSO 151120C00087500 C 11/20/15 87.5 9.20 9.40
TSO 151120C00090000 C 11/20/15 90.0 7.95 8.15
TSO 151120C00092500 C 11/20/15 92.5 6.75 7.00
TSO 151120C00095000 C 11/20/15 95.0 5.70 5.95
TSO 151120C00097500 C 11/20/15 97.5 4.80 5.05
TSO 151120C00100000 C 11/20/15 100.0 4.00 4.25
TSO 151120C00105000 C 11/20/15 105.0 2.74 2.87
TSO 151120C00110000 C 11/20/15 110.0 1.80 1.95
TSO 151120C00115000 C 11/20/15 115.0 1.20 1.33
TSO 151120C00120000 C 11/20/15 120.0 0.79 0.91
TSO 151120C00125000 C 11/20/15 125.0 0.51 0.61
TSO 151120C00130000 C 11/20/15 130.0 0.31 0.42
TSO 151120C00135000 C 11/20/15 135.0 0.17 0.29
TSO 151120P00045000 P 11/20/15 45.0 0.19 0.27
TSO 151120P00050000 P 11/20/15 50.0 0.31 0.40
TSO 151120P00055000 P 11/20/15 55.0 0.49 0.62
TSO 151120P00060000 P 11/20/15 60.0 0.80 0.94
TSO 151120P00065000 P 11/20/15 65.0 1.29 1.41
TSO 151120P00070000 P 11/20/15 70.0 1.97 2.10
TSO 151120P00075000 P 11/20/15 75.0 2.96 3.10
TSO 151120P00077500 P 11/20/15 77.5 3.60 3.75
TSO 151120P00080000 P 11/20/15 80.0 4.30 4.45
TSO 151120P00082500 P 11/20/15 82.5 5.15 5.35
TSO 151120P00085000 P 11/20/15 85.0 6.10 6.30
TSO 151120P00087500 P 11/20/15 87.5 7.15 7.40
TSO 151120P00090000 P 11/20/15 90.0 8.35 8.60
TSO 151120P00092500 P 11/20/15 92.5 9.70 9.95
TSO 151120P00095000 P 11/20/15 95.0 11.10 11.40
TSO 151120P00097500 P 11/20/15 97.5 12.75 12.95
TSO 151120P00100000 P 11/20/15 100.0 14.40 14.85
TSO 151120P00105000 P 11/20/15 105.0 18.15 18.65
TSO 151120P00110000 P 11/20/15 110.0 21.20 22.90
TSO 151120P00115000 P 11/20/15 115.0 25.45 27.30
TSO 151120P00120000 P 11/20/15 120.0 30.05 31.90
TSO 151120P00125000 P 11/20/15 125.0 34.65 36.60
TSO 151120P00130000 P 11/20/15 130.0 39.00 41.70
TSO 151120P00135000 P 11/20/15 135.0 44.25 46.55
TSO 160115C00025000 C 01/15/16 25.0 63.85 65.75
TSO 160115C00028000 C 01/15/16 28.0 60.50 62.75
TSO 160115C00030000 C 01/15/16 30.0 58.50 60.80
TSO 160115C00033000 C 01/15/16 33.0 55.50 57.70
TSO 160115C00035000 C 01/15/16 35.0 53.50 55.75
TSO 160115C00038000 C 01/15/16 38.0 50.50 52.75
TSO 160115C00040000 C 01/15/16 40.0 48.55 50.70
TSO 160115C00043000 C 01/15/16 43.0 45.55 47.75
TSO 160115C00045000 C 01/15/16 45.0 44.25 45.90
TSO 160115C00047000 C 01/15/16 47.0 42.60 44.25
TSO 160115C00050000 C 01/15/16 50.0 39.60 41.95
TSO 160115C00052500 C 01/15/16 52.5 37.10 39.25
TSO 160115C00055000 C 01/15/16 55.0 34.75 36.75
TSO 160115C00057500 C 01/15/16 57.5 32.40 34.50
TSO 160115C00060000 C 01/15/16 60.0 30.15 32.10
TSO 160115C00062500 C 01/15/16 62.5 27.85 29.80
TSO 160115C00065000 C 01/15/16 65.0 25.70 27.55
TSO 160115C00067500 C 01/15/16 67.5 23.55 25.40
TSO 160115C00070000 C 01/15/16 70.0 21.50 23.20
TSO 160115C00072500 C 01/15/16 72.5 19.60 21.35
TSO 160115C00075000 C 01/15/16 75.0 17.70 19.40
TSO 160115C00077500 C 01/15/16 77.5 16.25 17.65
TSO 160115C00080000 C 01/15/16 80.0 14.35 15.85
TSO 160115C00082500 C 01/15/16 82.5 12.95 13.25
TSO 160115C00085000 C 01/15/16 85.0 11.45 11.75
TSO 160115C00087500 C 01/15/16 87.5 10.10 10.35
TSO 160115C00090000 C 01/15/16 90.0 8.85 9.10
TSO 160115C00092500 C 01/15/16 92.5 7.70 7.95
TSO 160115C00095000 C 01/15/16 95.0 6.65 6.90
TSO 160115C00097500 C 01/15/16 97.5 5.70 5.95
TSO 160115C00100000 C 01/15/16 100.0 4.90 5.10
TSO 160115C00105000 C 01/15/16 105.0 3.50 3.70
TSO 160115C00110000 C 01/15/16 110.0 2.44 2.65
TSO 160115C00115000 C 01/15/16 115.0 1.73 1.87
TSO 160115C00120000 C 01/15/16 120.0 1.20 1.34
TSO 160115C00125000 C 01/15/16 125.0 0.83 0.94
TSO 160115C00130000 C 01/15/16 130.0 0.59 0.66
TSO 160115C00135000 C 01/15/16 135.0 0.37 0.49
TSO 160115P00025000 P 01/15/16 25.0 0.00 0.14
TSO 160115P00028000 P 01/15/16 28.0 0.01 0.18
TSO 160115P00030000 P 01/15/16 30.0 0.06 0.20
TSO 160115P00033000 P 01/15/16 33.0 0.06 0.23
TSO 160115P00035000 P 01/15/16 35.0 0.10 0.25
TSO 160115P00038000 P 01/15/16 38.0 0.16 0.29
TSO 160115P00040000 P 01/15/16 40.0 0.19 0.31
TSO 160115P00043000 P 01/15/16 43.0 0.25 0.34
TSO 160115P00045000 P 01/15/16 45.0 0.31 0.40
TSO 160115P00047000 P 01/15/16 47.0 0.37 0.50
TSO 160115P00050000 P 01/15/16 50.0 0.48 0.60
TSO 160115P00052500 P 01/15/16 52.5 0.59 0.73
TSO 160115P00055000 P 01/15/16 55.0 0.72 0.90
TSO 160115P00057500 P 01/15/16 57.5 0.92 1.09
TSO 160115P00060000 P 01/15/16 60.0 1.16 1.33
TSO 160115P00062500 P 01/15/16 62.5 1.46 1.62
TSO 160115P00065000 P 01/15/16 65.0 1.81 1.94
TSO 160115P00067500 P 01/15/16 67.5 2.20 2.34
TSO 160115P00070000 P 01/15/16 70.0 2.65 2.81
TSO 160115P00072500 P 01/15/16 72.5 3.15 3.35
TSO 160115P00075000 P 01/15/16 75.0 3.80 4.00
TSO 160115P00077500 P 01/15/16 77.5 4.50 4.70
TSO 160115P00080000 P 01/15/16 80.0 5.30 5.50
TSO 160115P00082500 P 01/15/16 82.5 6.20 6.40
TSO 160115P00085000 P 01/15/16 85.0 7.20 7.45
TSO 160115P00087500 P 01/15/16 87.5 8.30 8.55
TSO 160115P00090000 P 01/15/16 90.0 9.55 9.80
TSO 160115P00092500 P 01/15/16 92.5 10.90 11.15
TSO 160115P00095000 P 01/15/16 95.0 12.35 12.60
TSO 160115P00097500 P 01/15/16 97.5 13.90 14.20
TSO 160115P00100000 P 01/15/16 100.0 15.60 15.85
TSO 160115P00105000 P 01/15/16 105.0 19.25 19.50
TSO 160115P00110000 P 01/15/16 110.0 22.85 23.80
TSO 160115P00115000 P 01/15/16 115.0 26.40 28.20
TSO 160115P00120000 P 01/15/16 120.0 30.70 32.65
TSO 160115P00125000 P 01/15/16 125.0 35.35 37.25
TSO 160115P00130000 P 01/15/16 130.0 40.05 42.00
TSO 160115P00135000 P 01/15/16 135.0 44.75 46.80
TSO 170120C00035000 C 01/20/17 35.0 54.45 55.80
TSO 170120C00040000 C 01/20/17 40.0 49.15 51.90
TSO 170120C00045000 C 01/20/17 45.0 44.40 47.60
TSO 170120C00050000 C 01/20/17 50.0 39.95 42.80
TSO 170120C00052500 C 01/20/17 52.5 37.85 41.00
TSO 170120C00055000 C 01/20/17 55.0 35.75 38.55
TSO 170120C00057500 C 01/20/17 57.5 33.75 36.50
TSO 170120C00060000 C 01/20/17 60.0 31.80 34.55
TSO 170120C00062500 C 01/20/17 62.5 29.90 33.30
TSO 170120C00065000 C 01/20/17 65.0 28.10 30.85
TSO 170120C00067500 C 01/20/17 67.5 26.35 29.15
TSO 170120C00070000 C 01/20/17 70.0 24.65 27.45
TSO 170120C00072500 C 01/20/17 72.5 23.00 25.75
TSO 170120C00075000 C 01/20/17 75.0 21.45 23.70
TSO 170120C00077500 C 01/20/17 77.5 19.95 22.55
TSO 170120C00080000 C 01/20/17 80.0 18.90 21.05
TSO 170120C00082500 C 01/20/17 82.5 17.55 19.75
TSO 170120C00085000 C 01/20/17 85.0 16.30 18.45
TSO 170120C00087500 C 01/20/17 87.5 15.05 16.75
TSO 170120C00090000 C 01/20/17 90.0 13.90 15.60
TSO 170120C00092500 C 01/20/17 92.5 12.85 15.05
TSO 170120C00095000 C 01/20/17 95.0 11.90 13.25
TSO 170120C00097500 C 01/20/17 97.5 10.95 12.50
TSO 170120C00100000 C 01/20/17 100.0 10.15 11.55
TSO 170120C00105000 C 01/20/17 105.0 8.35 9.95
TSO 170120C00110000 C 01/20/17 110.0 6.95 8.35
TSO 170120C00115000 C 01/20/17 115.0 5.75 7.35
TSO 170120C00120000 C 01/20/17 120.0 4.75 6.10
TSO 170120C00125000 C 01/20/17 125.0 3.90 5.25
TSO 170120C00130000 C 01/20/17 130.0 3.20 4.55
TSO 170120C00135000 C 01/20/17 135.0 2.61 3.40
TSO 170120P00035000 P 01/20/17 35.0 0.64 1.47
TSO 170120P00040000 P 01/20/17 40.0 1.08 1.85
TSO 170120P00045000 P 01/20/17 45.0 1.64 2.45
TSO 170120P00050000 P 01/20/17 50.0 2.16 2.87
TSO 170120P00052500 P 01/20/17 52.5 2.58 3.80
TSO 170120P00055000 P 01/20/17 55.0 3.00 3.65
TSO 170120P00057500 P 01/20/17 57.5 3.50 4.55
TSO 170120P00060000 P 01/20/17 60.0 4.05 4.90
TSO 170120P00062500 P 01/20/17 62.5 4.65 5.60
TSO 170120P00065000 P 01/20/17 65.0 5.30 6.15
TSO 170120P00067500 P 01/20/17 67.5 6.05 7.05
TSO 170120P00070000 P 01/20/17 70.0 6.85 7.70
TSO 170120P00072500 P 01/20/17 72.5 7.70 8.55
TSO 170120P00075000 P 01/20/17 75.0 8.30 9.50
TSO 170120P00077500 P 01/20/17 77.5 9.55 10.50
TSO 170120P00080000 P 01/20/17 80.0 10.55 11.55
TSO 170120P00082500 P 01/20/17 82.5 11.35 12.70
TSO 170120P00085000 P 01/20/17 85.0 11.85 13.90
TSO 170120P00087500 P 01/20/17 87.5 13.80 15.20
TSO 170120P00090000 P 01/20/17 90.0 15.30 16.50
TSO 170120P00092500 P 01/20/17 92.5 15.95 17.95
TSO 170120P00095000 P 01/20/17 95.0 17.85 19.30
TSO 170120P00097500 P 01/20/17 97.5 19.40 20.65
TSO 170120P00100000 P 01/20/17 100.0 20.35 22.30
TSO 170120P00105000 P 01/20/17 105.0 23.65 25.90
TSO 170120P00110000 P 01/20/17 110.0 27.85 29.45
TSO 170120P00115000 P 01/20/17 115.0 31.35 33.25
TSO 170120P00120000 P 01/20/17 120.0 35.20 37.50
TSO 170120P00125000 P 01/20/17 125.0 38.85 41.55
TSO 170120P00130000 P 01/20/17 130.0 43.35 45.80
TSO 170120P00135000 P 01/20/17 135.0 47.40 50.15

OPRA data is delayed 15 minutes.