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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 160603C00055000 C 06/03/16 55.0 21.30 24.10
TSO 160603C00060000 C 06/03/16 60.0 16.15 19.30
TSO 160603C00065000 C 06/03/16 65.0 11.15 13.85
TSO 160603C00066500 C 06/03/16 66.5 9.80 12.65
TSO 160603C00067000 C 06/03/16 67.0 9.40 12.45
TSO 160603C00067500 C 06/03/16 67.5 8.80 11.30
TSO 160603C00068000 C 06/03/16 68.0 8.40 10.95
TSO 160603C00068500 C 06/03/16 68.5 7.90 10.45
TSO 160603C00069000 C 06/03/16 69.0 7.40 9.85
TSO 160603C00069500 C 06/03/16 69.5 6.90 9.40
TSO 160603C00070000 C 06/03/16 70.0 6.45 8.95
TSO 160603C00070500 C 06/03/16 70.5 5.95 8.20
TSO 160603C00071000 C 06/03/16 71.0 5.50 7.70
TSO 160603C00071500 C 06/03/16 71.5 5.05 7.20
TSO 160603C00072000 C 06/03/16 72.0 4.60 6.80
TSO 160603C00072500 C 06/03/16 72.5 4.25 6.25
TSO 160603C00073000 C 06/03/16 73.0 4.25 5.85
TSO 160603C00073500 C 06/03/16 73.5 4.60 5.25
TSO 160603C00074000 C 06/03/16 74.0 4.35 4.80
TSO 160603C00074500 C 06/03/16 74.5 3.90 4.30
TSO 160603C00075000 C 06/03/16 75.0 3.60 3.85
TSO 160603C00075500 C 06/03/16 75.5 3.20 3.40
TSO 160603C00076000 C 06/03/16 76.0 2.80 3.05
TSO 160603C00076500 C 06/03/16 76.5 2.43 2.59
TSO 160603C00077000 C 06/03/16 77.0 2.10 2.22
TSO 160603C00077500 C 06/03/16 77.5 1.77 1.89
TSO 160603C00078000 C 06/03/16 78.0 1.48 1.59
TSO 160603C00078500 C 06/03/16 78.5 1.22 1.32
TSO 160603C00079000 C 06/03/16 79.0 1.00 1.08
TSO 160603C00079500 C 06/03/16 79.5 0.80 0.88
TSO 160603C00080000 C 06/03/16 80.0 0.64 0.68
TSO 160603C00080500 C 06/03/16 80.5 0.50 0.57
TSO 160603C00081000 C 06/03/16 81.0 0.38 0.45
TSO 160603C00081500 C 06/03/16 81.5 0.29 0.36
TSO 160603C00082000 C 06/03/16 82.0 0.23 0.29
TSO 160603C00082500 C 06/03/16 82.5 0.17 0.23
TSO 160603C00083000 C 06/03/16 83.0 0.14 0.19
TSO 160603C00083500 C 06/03/16 83.5 0.08 0.15
TSO 160603C00084000 C 06/03/16 84.0 0.08 0.13
TSO 160603C00084500 C 06/03/16 84.5 0.06 0.22
TSO 160603C00085000 C 06/03/16 85.0 0.06 0.09
TSO 160603C00085500 C 06/03/16 85.5 0.04 0.11
TSO 160603C00086000 C 06/03/16 86.0 0.04 0.23
TSO 160603C00086500 C 06/03/16 86.5 0.03 0.37
TSO 160603C00087000 C 06/03/16 87.0 0.03 0.23
TSO 160603C00087500 C 06/03/16 87.5 0.03 0.28
TSO 160603C00088000 C 06/03/16 88.0 0.02 0.07
TSO 160603C00088500 C 06/03/16 88.5 0.02 0.34
TSO 160603C00089000 C 06/03/16 89.0 0.00 0.38
TSO 160603C00089500 C 06/03/16 89.5 0.00 0.36
TSO 160603C00090000 C 06/03/16 90.0 0.00 0.35
TSO 160603C00090500 C 06/03/16 90.5 0.00 0.32
TSO 160603C00091000 C 06/03/16 91.0 0.00 0.30
TSO 160603C00092000 C 06/03/16 92.0 0.00 0.27
TSO 160603C00093000 C 06/03/16 93.0 0.00 0.22
TSO 160603C00095000 C 06/03/16 95.0 0.00 0.15
TSO 160603C00100000 C 06/03/16 100.0 0.00 0.05
TSO 160603C00105000 C 06/03/16 105.0 0.00 0.05
TSO 160603C00110000 C 06/03/16 110.0 0.00 0.05
TSO 160603P00055000 P 06/03/16 55.0 0.00 0.05
TSO 160603P00060000 P 06/03/16 60.0 0.00 0.06
TSO 160603P00065000 P 06/03/16 65.0 0.00 0.12
TSO 160603P00066500 P 06/03/16 66.5 0.00 0.12
TSO 160603P00067000 P 06/03/16 67.0 0.00 0.12
TSO 160603P00067500 P 06/03/16 67.5 0.00 0.12
TSO 160603P00068000 P 06/03/16 68.0 0.00 0.05
TSO 160603P00068500 P 06/03/16 68.5 0.00 0.09
TSO 160603P00069000 P 06/03/16 69.0 0.01 0.04
TSO 160603P00069500 P 06/03/16 69.5 0.00 0.08
TSO 160603P00070000 P 06/03/16 70.0 0.01 0.04
TSO 160603P00070500 P 06/03/16 70.5 0.01 0.05
TSO 160603P00071000 P 06/03/16 71.0 0.02 0.07
TSO 160603P00071500 P 06/03/16 71.5 0.03 0.08
TSO 160603P00072000 P 06/03/16 72.0 0.04 0.08
TSO 160603P00072500 P 06/03/16 72.5 0.06 0.10
TSO 160603P00073000 P 06/03/16 73.0 0.07 0.12
TSO 160603P00073500 P 06/03/16 73.5 0.10 0.15
TSO 160603P00074000 P 06/03/16 74.0 0.14 0.18
TSO 160603P00074500 P 06/03/16 74.5 0.18 0.23
TSO 160603P00075000 P 06/03/16 75.0 0.24 0.29
TSO 160603P00075500 P 06/03/16 75.5 0.32 0.37
TSO 160603P00076000 P 06/03/16 76.0 0.40 0.47
TSO 160603P00076500 P 06/03/16 76.5 0.51 0.59
TSO 160603P00077000 P 06/03/16 77.0 0.66 0.73
TSO 160603P00077500 P 06/03/16 77.5 0.82 0.91
TSO 160603P00078000 P 06/03/16 78.0 1.02 1.16
TSO 160603P00078500 P 06/03/16 78.5 1.24 1.37
TSO 160603P00079000 P 06/03/16 79.0 1.51 1.63
TSO 160603P00079500 P 06/03/16 79.5 1.79 1.95
TSO 160603P00080000 P 06/03/16 80.0 2.13 2.26
TSO 160603P00080500 P 06/03/16 80.5 2.46 2.63
TSO 160603P00081000 P 06/03/16 81.0 2.85 3.05
TSO 160603P00081500 P 06/03/16 81.5 3.25 3.45
TSO 160603P00082000 P 06/03/16 82.0 3.65 4.00
TSO 160603P00082500 P 06/03/16 82.5 4.10 4.45
TSO 160603P00083000 P 06/03/16 83.0 4.55 5.00
TSO 160603P00083500 P 06/03/16 83.5 5.00 5.50
TSO 160603P00084000 P 06/03/16 84.0 5.45 6.00
TSO 160603P00084500 P 06/03/16 84.5 5.95 6.45
TSO 160603P00085000 P 06/03/16 85.0 6.40 6.95
TSO 160603P00085500 P 06/03/16 85.5 6.90 7.55
TSO 160603P00086000 P 06/03/16 86.0 7.40 8.05
TSO 160603P00086500 P 06/03/16 86.5 7.90 8.45
TSO 160603P00087000 P 06/03/16 87.0 8.35 9.10
TSO 160603P00087500 P 06/03/16 87.5 8.85 9.60
TSO 160603P00088000 P 06/03/16 88.0 9.35 10.10
TSO 160603P00088500 P 06/03/16 88.5 9.85 10.60
TSO 160603P00089000 P 06/03/16 89.0 10.35 11.00
TSO 160603P00089500 P 06/03/16 89.5 10.50 11.40
TSO 160603P00090000 P 06/03/16 90.0 11.40 12.10
TSO 160603P00090500 P 06/03/16 90.5 11.50 12.40
TSO 160603P00091000 P 06/03/16 91.0 12.05 13.10
TSO 160603P00092000 P 06/03/16 92.0 12.85 14.05
TSO 160603P00093000 P 06/03/16 93.0 13.85 15.00
TSO 160603P00095000 P 06/03/16 95.0 15.85 17.00
TSO 160603P00100000 P 06/03/16 100.0 20.50 22.00
TSO 160603P00105000 P 06/03/16 105.0 25.85 27.00
TSO 160603P00110000 P 06/03/16 110.0 30.45 32.00
TSO 160610C00060000 C 06/10/16 60.0 16.45 19.20
TSO 160610C00065000 C 06/10/16 65.0 11.15 14.55
TSO 160610C00067500 C 06/10/16 67.5 8.95 11.65
TSO 160610C00068000 C 06/10/16 68.0 8.55 11.20
TSO 160610C00068500 C 06/10/16 68.5 8.05 10.60
TSO 160610C00069000 C 06/10/16 69.0 7.60 9.85
TSO 160610C00069500 C 06/10/16 69.5 7.15 9.30
TSO 160610C00070000 C 06/10/16 70.0 6.80 8.80
TSO 160610C00070500 C 06/10/16 70.5 6.30 8.30
TSO 160610C00071000 C 06/10/16 71.0 6.15 7.85
TSO 160610C00071500 C 06/10/16 71.5 6.25 7.35
TSO 160610C00072000 C 06/10/16 72.0 6.25 6.90
TSO 160610C00072500 C 06/10/16 72.5 5.85 6.45
TSO 160610C00073000 C 06/10/16 73.0 5.45 6.00
TSO 160610C00073500 C 06/10/16 73.5 5.20 5.55
TSO 160610C00074000 C 06/10/16 74.0 4.85 5.15
TSO 160610C00074500 C 06/10/16 74.5 4.25 4.70
TSO 160610C00075000 C 06/10/16 75.0 4.05 4.30
TSO 160610C00075500 C 06/10/16 75.5 3.60 3.90
TSO 160610C00076000 C 06/10/16 76.0 3.35 3.55
TSO 160610C00076500 C 06/10/16 76.5 2.99 3.20
TSO 160610C00077000 C 06/10/16 77.0 2.66 2.85
TSO 160610C00077500 C 06/10/16 77.5 2.34 2.54
TSO 160610C00078000 C 06/10/16 78.0 2.05 2.25
TSO 160610C00078500 C 06/10/16 78.5 1.80 1.99
TSO 160610C00079000 C 06/10/16 79.0 1.56 1.74
TSO 160610C00079500 C 06/10/16 79.5 1.40 1.53
TSO 160610C00080000 C 06/10/16 80.0 1.17 1.33
TSO 160610C00080500 C 06/10/16 80.5 1.00 1.15
TSO 160610C00081000 C 06/10/16 81.0 0.86 0.99
TSO 160610C00081500 C 06/10/16 81.5 0.73 0.86
TSO 160610C00082000 C 06/10/16 82.0 0.63 0.74
TSO 160610C00082500 C 06/10/16 82.5 0.52 0.63
TSO 160610C00083000 C 06/10/16 83.0 0.44 0.54
TSO 160610C00083500 C 06/10/16 83.5 0.24 0.47
TSO 160610C00084000 C 06/10/16 84.0 0.19 0.41
TSO 160610C00084500 C 06/10/16 84.5 0.15 0.36
TSO 160610C00085000 C 06/10/16 85.0 0.23 0.31
TSO 160610C00085500 C 06/10/16 85.5 0.13 0.27
TSO 160610C00086000 C 06/10/16 86.0 0.08 0.24
TSO 160610C00086500 C 06/10/16 86.5 0.06 0.33
TSO 160610C00087000 C 06/10/16 87.0 0.11 0.24
TSO 160610C00087500 C 06/10/16 87.5 0.07 0.29
TSO 160610C00088000 C 06/10/16 88.0 0.01 0.37
TSO 160610C00088500 C 06/10/16 88.5 0.00 0.41
TSO 160610C00089000 C 06/10/16 89.0 0.00 0.49
TSO 160610C00089500 C 06/10/16 89.5 0.00 0.48
TSO 160610C00090000 C 06/10/16 90.0 0.04 0.31
TSO 160610C00090500 C 06/10/16 90.5 0.03 0.26
TSO 160610C00091000 C 06/10/16 91.0 0.00 0.46
TSO 160610C00091500 C 06/10/16 91.5 0.05 0.46
TSO 160610C00092000 C 06/10/16 92.0 0.00 0.45
TSO 160610C00092500 C 06/10/16 92.5 0.00 0.15
TSO 160610C00093000 C 06/10/16 93.0 0.00 0.42
TSO 160610C00093500 C 06/10/16 93.5 0.00 0.41
TSO 160610C00094000 C 06/10/16 94.0 0.00 0.39
TSO 160610C00094500 C 06/10/16 94.5 0.00 0.38
TSO 160610C00095000 C 06/10/16 95.0 0.00 0.13
TSO 160610C00096000 C 06/10/16 96.0 0.00 0.35
TSO 160610C00100000 C 06/10/16 100.0 0.00 0.25
TSO 160610C00105000 C 06/10/16 105.0 0.00 0.15
TSO 160610C00110000 C 06/10/16 110.0 0.00 0.07
TSO 160610P00060000 P 06/10/16 60.0 0.00 0.33
TSO 160610P00065000 P 06/10/16 65.0 0.00 0.45
TSO 160610P00067500 P 06/10/16 67.5 0.00 0.36
TSO 160610P00068000 P 06/10/16 68.0 0.01 0.30
TSO 160610P00068500 P 06/10/16 68.5 0.05 0.19
TSO 160610P00069000 P 06/10/16 69.0 0.08 0.13
TSO 160610P00069500 P 06/10/16 69.5 0.08 0.25
TSO 160610P00070000 P 06/10/16 70.0 0.10 0.29
TSO 160610P00070500 P 06/10/16 70.5 0.13 0.21
TSO 160610P00071000 P 06/10/16 71.0 0.16 0.28
TSO 160610P00071500 P 06/10/16 71.5 0.20 0.25
TSO 160610P00072000 P 06/10/16 72.0 0.23 0.32
TSO 160610P00072500 P 06/10/16 72.5 0.27 0.45
TSO 160610P00073000 P 06/10/16 73.0 0.32 0.42
TSO 160610P00073500 P 06/10/16 73.5 0.39 0.64
TSO 160610P00074000 P 06/10/16 74.0 0.47 0.54
TSO 160610P00074500 P 06/10/16 74.5 0.54 0.77
TSO 160610P00075000 P 06/10/16 75.0 0.67 0.74
TSO 160610P00075500 P 06/10/16 75.5 0.77 0.91
TSO 160610P00076000 P 06/10/16 76.0 0.90 1.02
TSO 160610P00076500 P 06/10/16 76.5 1.05 1.20
TSO 160610P00077000 P 06/10/16 77.0 1.21 1.40
TSO 160610P00077500 P 06/10/16 77.5 1.39 1.61
TSO 160610P00078000 P 06/10/16 78.0 1.63 1.78
TSO 160610P00078500 P 06/10/16 78.5 1.86 2.04
TSO 160610P00079000 P 06/10/16 79.0 2.12 2.35
TSO 160610P00079500 P 06/10/16 79.5 2.40 2.67
TSO 160610P00080000 P 06/10/16 80.0 2.71 2.93
TSO 160610P00080500 P 06/10/16 80.5 3.00 3.25
TSO 160610P00081000 P 06/10/16 81.0 3.35 3.60
TSO 160610P00081500 P 06/10/16 81.5 3.70 4.00
TSO 160610P00082000 P 06/10/16 82.0 4.10 4.35
TSO 160610P00082500 P 06/10/16 82.5 4.45 4.80
TSO 160610P00083000 P 06/10/16 83.0 4.85 5.35
TSO 160610P00083500 P 06/10/16 83.5 5.30 5.65
TSO 160610P00084000 P 06/10/16 84.0 5.75 6.10
TSO 160610P00084500 P 06/10/16 84.5 6.20 6.55
TSO 160610P00085000 P 06/10/16 85.0 6.60 7.15
TSO 160610P00085500 P 06/10/16 85.5 7.10 7.55
TSO 160610P00086000 P 06/10/16 86.0 7.55 8.20
TSO 160610P00086500 P 06/10/16 86.5 8.00 8.55
TSO 160610P00087000 P 06/10/16 87.0 8.50 9.20
TSO 160610P00087500 P 06/10/16 87.5 8.95 9.55
TSO 160610P00088000 P 06/10/16 88.0 9.40 10.20
TSO 160610P00088500 P 06/10/16 88.5 9.85 10.55
TSO 160610P00089000 P 06/10/16 89.0 9.60 12.60
TSO 160610P00089500 P 06/10/16 89.5 10.40 11.70
TSO 160610P00090000 P 06/10/16 90.0 11.10 13.85
TSO 160610P00090500 P 06/10/16 90.5 11.50 13.95
TSO 160610P00091000 P 06/10/16 91.0 12.00 14.80
TSO 160610P00091500 P 06/10/16 91.5 12.35 15.40
TSO 160610P00092000 P 06/10/16 92.0 13.05 15.55
TSO 160610P00092500 P 06/10/16 92.5 13.50 16.20
TSO 160610P00093000 P 06/10/16 93.0 14.05 16.50
TSO 160610P00093500 P 06/10/16 93.5 14.65 17.00
TSO 160610P00094000 P 06/10/16 94.0 15.15 17.80
TSO 160610P00094500 P 06/10/16 94.5 15.75 16.75
TSO 160610P00095000 P 06/10/16 95.0 16.20 18.80
TSO 160610P00096000 P 06/10/16 96.0 17.05 18.05
TSO 160610P00100000 P 06/10/16 100.0 20.85 22.05
TSO 160610P00105000 P 06/10/16 105.0 25.85 27.25
TSO 160610P00110000 P 06/10/16 110.0 30.65 32.25
TSO 160617C00042500 C 06/17/16 42.5 33.75 36.40
TSO 160617C00045000 C 06/17/16 45.0 31.30 33.70
TSO 160617C00050000 C 06/17/16 50.0 26.25 29.50
TSO 160617C00055000 C 06/17/16 55.0 21.75 23.80
TSO 160617C00060000 C 06/17/16 60.0 16.40 18.75
TSO 160617C00065000 C 06/17/16 65.0 11.40 13.80
TSO 160617C00065500 C 06/17/16 65.5 10.90 13.35
TSO 160617C00066000 C 06/17/16 66.0 10.45 12.90
TSO 160617C00066500 C 06/17/16 66.5 10.10 12.30
TSO 160617C00067000 C 06/17/16 67.0 9.55 11.90
TSO 160617C00067500 C 06/17/16 67.5 11.00 11.30
TSO 160617C00068000 C 06/17/16 68.0 10.50 10.80
TSO 160617C00068500 C 06/17/16 68.5 10.05 10.30
TSO 160617C00069000 C 06/17/16 69.0 9.55 9.85
TSO 160617C00069500 C 06/17/16 69.5 9.10 9.40
TSO 160617C00070000 C 06/17/16 70.0 8.65 8.90
TSO 160617C00070500 C 06/17/16 70.5 8.20 8.45
TSO 160617C00071000 C 06/17/16 71.0 7.75 8.00
TSO 160617C00071500 C 06/17/16 71.5 7.30 7.55
TSO 160617C00072000 C 06/17/16 72.0 6.85 7.10
TSO 160617C00072500 C 06/17/16 72.5 6.45 6.65
TSO 160617C00073000 C 06/17/16 73.0 6.00 6.25
TSO 160617C00073500 C 06/17/16 73.5 5.60 5.85
TSO 160617C00074000 C 06/17/16 74.0 5.20 5.45
TSO 160617C00074500 C 06/17/16 74.5 4.85 5.05
TSO 160617C00075000 C 06/17/16 75.0 4.45 4.65
TSO 160617C00075500 C 06/17/16 75.5 4.10 4.30
TSO 160617C00076000 C 06/17/16 76.0 3.80 3.95
TSO 160617C00076500 C 06/17/16 76.5 3.45 3.60
TSO 160617C00077000 C 06/17/16 77.0 3.15 3.30
TSO 160617C00077500 C 06/17/16 77.5 2.88 2.97
TSO 160617C00078000 C 06/17/16 78.0 2.60 2.69
TSO 160617C00078500 C 06/17/16 78.5 2.35 2.44
TSO 160617C00079000 C 06/17/16 79.0 2.11 2.19
TSO 160617C00079500 C 06/17/16 79.5 1.88 1.97
TSO 160617C00080000 C 06/17/16 80.0 1.69 1.76
TSO 160617C00080500 C 06/17/16 80.5 1.49 1.58
TSO 160617C00081000 C 06/17/16 81.0 1.33 1.40
TSO 160617C00081500 C 06/17/16 81.5 1.17 1.25
TSO 160617C00082000 C 06/17/16 82.0 1.04 1.11
TSO 160617C00082500 C 06/17/16 82.5 0.92 0.98
TSO 160617C00083000 C 06/17/16 83.0 0.81 0.88
TSO 160617C00083500 C 06/17/16 83.5 0.72 0.77
TSO 160617C00084000 C 06/17/16 84.0 0.64 0.69
TSO 160617C00084500 C 06/17/16 84.5 0.56 0.61
TSO 160617C00085000 C 06/17/16 85.0 0.49 0.54
TSO 160617C00085500 C 06/17/16 85.5 0.44 0.49
TSO 160617C00086000 C 06/17/16 86.0 0.39 0.43
TSO 160617C00086500 C 06/17/16 86.5 0.34 0.39
TSO 160617C00087000 C 06/17/16 87.0 0.31 0.36
TSO 160617C00087500 C 06/17/16 87.5 0.27 0.32
TSO 160617C00088000 C 06/17/16 88.0 0.24 0.29
TSO 160617C00088500 C 06/17/16 88.5 0.22 0.26
TSO 160617C00089000 C 06/17/16 89.0 0.20 0.24
TSO 160617C00089500 C 06/17/16 89.5 0.18 0.22
TSO 160617C00090000 C 06/17/16 90.0 0.16 0.20
TSO 160617C00090500 C 06/17/16 90.5 0.15 0.19
TSO 160617C00091000 C 06/17/16 91.0 0.13 0.17
TSO 160617C00092000 C 06/17/16 92.0 0.11 0.20
TSO 160617C00092500 C 06/17/16 92.5 0.11 0.14
TSO 160617C00093000 C 06/17/16 93.0 0.10 0.20
TSO 160617C00094000 C 06/17/16 94.0 0.09 0.12
TSO 160617C00095000 C 06/17/16 95.0 0.08 0.10
TSO 160617C00100000 C 06/17/16 100.0 0.04 0.14
TSO 160617C00105000 C 06/17/16 105.0 0.02 0.28
TSO 160617C00110000 C 06/17/16 110.0 0.01 0.19
TSO 160617C00115000 C 06/17/16 115.0 0.00 0.12
TSO 160617C00120000 C 06/17/16 120.0 0.00 0.07
TSO 160617C00125000 C 06/17/16 125.0 0.00 0.05
TSO 160617P00042500 P 06/17/16 42.5 0.00 0.05
TSO 160617P00045000 P 06/17/16 45.0 0.00 0.05
TSO 160617P00050000 P 06/17/16 50.0 0.00 0.12
TSO 160617P00055000 P 06/17/16 55.0 0.00 0.26
TSO 160617P00060000 P 06/17/16 60.0 0.00 0.05
TSO 160617P00065000 P 06/17/16 65.0 0.07 0.10
TSO 160617P00065500 P 06/17/16 65.5 0.08 0.11
TSO 160617P00066000 P 06/17/16 66.0 0.09 0.13
TSO 160617P00066500 P 06/17/16 66.5 0.11 0.14
TSO 160617P00067000 P 06/17/16 67.0 0.12 0.15
TSO 160617P00067500 P 06/17/16 67.5 0.14 0.17
TSO 160617P00068000 P 06/17/16 68.0 0.16 0.19
TSO 160617P00068500 P 06/17/16 68.5 0.18 0.22
TSO 160617P00069000 P 06/17/16 69.0 0.21 0.24
TSO 160617P00069500 P 06/17/16 69.5 0.24 0.28
TSO 160617P00070000 P 06/17/16 70.0 0.28 0.31
TSO 160617P00070500 P 06/17/16 70.5 0.32 0.36
TSO 160617P00071000 P 06/17/16 71.0 0.36 0.40
TSO 160617P00071500 P 06/17/16 71.5 0.42 0.45
TSO 160617P00072000 P 06/17/16 72.0 0.48 0.52
TSO 160617P00072500 P 06/17/16 72.5 0.54 0.59
TSO 160617P00073000 P 06/17/16 73.0 0.62 0.68
TSO 160617P00073500 P 06/17/16 73.5 0.71 0.77
TSO 160617P00074000 P 06/17/16 74.0 0.80 0.87
TSO 160617P00074500 P 06/17/16 74.5 0.92 0.98
TSO 160617P00075000 P 06/17/16 75.0 1.05 1.11
TSO 160617P00075500 P 06/17/16 75.5 1.19 1.25
TSO 160617P00076000 P 06/17/16 76.0 1.35 1.41
TSO 160617P00076500 P 06/17/16 76.5 1.51 1.59
TSO 160617P00077000 P 06/17/16 77.0 1.71 1.78
TSO 160617P00077500 P 06/17/16 77.5 1.90 1.98
TSO 160617P00078000 P 06/17/16 78.0 2.12 2.21
TSO 160617P00078500 P 06/17/16 78.5 2.37 2.46
TSO 160617P00079000 P 06/17/16 79.0 2.63 2.72
TSO 160617P00079500 P 06/17/16 79.5 2.90 3.00
TSO 160617P00080000 P 06/17/16 80.0 3.15 3.30
TSO 160617P00080500 P 06/17/16 80.5 3.50 3.65
TSO 160617P00081000 P 06/17/16 81.0 3.80 4.05
TSO 160617P00081500 P 06/17/16 81.5 4.15 4.40
TSO 160617P00082000 P 06/17/16 82.0 4.50 4.70
TSO 160617P00082500 P 06/17/16 82.5 4.85 5.15
TSO 160617P00083000 P 06/17/16 83.0 5.25 5.45
TSO 160617P00083500 P 06/17/16 83.5 5.65 5.85
TSO 160617P00084000 P 06/17/16 84.0 6.05 6.30
TSO 160617P00084500 P 06/17/16 84.5 6.50 6.70
TSO 160617P00085000 P 06/17/16 85.0 6.95 7.15
TSO 160617P00085500 P 06/17/16 85.5 7.35 7.65
TSO 160617P00086000 P 06/17/16 86.0 7.80 8.15
TSO 160617P00086500 P 06/17/16 86.5 8.25 8.65
TSO 160617P00087000 P 06/17/16 87.0 8.70 9.15
TSO 160617P00087500 P 06/17/16 87.5 9.15 11.10
TSO 160617P00088000 P 06/17/16 88.0 9.55 11.55
TSO 160617P00088500 P 06/17/16 88.5 10.05 12.05
TSO 160617P00089000 P 06/17/16 89.0 10.50 12.55
TSO 160617P00089500 P 06/17/16 89.5 10.95 13.00
TSO 160617P00090000 P 06/17/16 90.0 11.50 13.50
TSO 160617P00090500 P 06/17/16 90.5 11.80 14.00
TSO 160617P00091000 P 06/17/16 91.0 12.20 14.50
TSO 160617P00092000 P 06/17/16 92.0 13.25 14.30
TSO 160617P00092500 P 06/17/16 92.5 13.90 16.05
TSO 160617P00093000 P 06/17/16 93.0 14.40 16.55
TSO 160617P00094000 P 06/17/16 94.0 15.35 16.20
TSO 160617P00095000 P 06/17/16 95.0 16.35 17.20
TSO 160617P00100000 P 06/17/16 100.0 21.25 23.60
TSO 160617P00105000 P 06/17/16 105.0 26.35 28.85
TSO 160617P00110000 P 06/17/16 110.0 30.50 32.20
TSO 160617P00115000 P 06/17/16 115.0 36.25 37.20
TSO 160617P00120000 P 06/17/16 120.0 41.05 42.20
TSO 160617P00125000 P 06/17/16 125.0 45.50 47.20
TSO 160624C00055000 C 06/24/16 55.0 21.70 24.20
TSO 160624C00060000 C 06/24/16 60.0 16.35 19.55
TSO 160624C00065000 C 06/24/16 65.0 11.50 14.30
TSO 160624C00067500 C 06/24/16 67.5 9.30 11.95
TSO 160624C00068000 C 06/24/16 68.0 10.05 11.00
TSO 160624C00068500 C 06/24/16 68.5 9.85 10.55
TSO 160624C00069000 C 06/24/16 69.0 9.10 10.10
TSO 160624C00069500 C 06/24/16 69.5 8.75 9.65
TSO 160624C00070000 C 06/24/16 70.0 8.10 9.20
TSO 160624C00070500 C 06/24/16 70.5 7.80 8.70
TSO 160624C00071000 C 06/24/16 71.0 7.40 8.30
TSO 160624C00071500 C 06/24/16 71.5 7.10 7.85
TSO 160624C00072000 C 06/24/16 72.0 6.45 7.45
TSO 160624C00072500 C 06/24/16 72.5 5.70 7.00
TSO 160624C00073000 C 06/24/16 73.0 4.90 6.60
TSO 160624C00073500 C 06/24/16 73.5 4.90 6.30
TSO 160624C00074000 C 06/24/16 74.0 4.90 5.85
TSO 160624C00074500 C 06/24/16 74.5 4.90 5.45
TSO 160624C00075000 C 06/24/16 75.0 4.80 5.10
TSO 160624C00075500 C 06/24/16 75.5 4.40 4.75
TSO 160624C00076000 C 06/24/16 76.0 4.10 4.40
TSO 160624C00076500 C 06/24/16 76.5 3.80 4.10
TSO 160624C00077000 C 06/24/16 77.0 3.50 3.80
TSO 160624C00077500 C 06/24/16 77.5 3.25 3.45
TSO 160624C00078000 C 06/24/16 78.0 2.95 3.20
TSO 160624C00078500 C 06/24/16 78.5 2.70 2.94
TSO 160624C00079000 C 06/24/16 79.0 2.44 2.66
TSO 160624C00079500 C 06/24/16 79.5 2.22 2.46
TSO 160624C00080000 C 06/24/16 80.0 1.99 2.26
TSO 160624C00080500 C 06/24/16 80.5 1.82 2.02
TSO 160624C00081000 C 06/24/16 81.0 1.63 1.88
TSO 160624C00081500 C 06/24/16 81.5 1.48 1.66
TSO 160624C00082000 C 06/24/16 82.0 1.28 1.52
TSO 160624C00082500 C 06/24/16 82.5 1.17 1.39
TSO 160624C00083000 C 06/24/16 83.0 1.06 1.24
TSO 160624C00083500 C 06/24/16 83.5 0.92 1.18
TSO 160624C00084000 C 06/24/16 84.0 0.84 1.07
TSO 160624C00084500 C 06/24/16 84.5 0.76 0.92
TSO 160624C00085000 C 06/24/16 85.0 0.46 0.88
TSO 160624C00086000 C 06/24/16 86.0 0.39 0.70
TSO 160624C00087000 C 06/24/16 87.0 0.26 0.62
TSO 160624C00088000 C 06/24/16 88.0 0.22 0.55
TSO 160624C00089000 C 06/24/16 89.0 0.18 0.50
TSO 160624C00090000 C 06/24/16 90.0 0.21 0.50
TSO 160624C00095000 C 06/24/16 95.0 0.06 0.20
TSO 160624C00100000 C 06/24/16 100.0 0.00 0.46
TSO 160624P00055000 P 06/24/16 55.0 0.00 0.39
TSO 160624P00060000 P 06/24/16 60.0 0.00 0.46
TSO 160624P00065000 P 06/24/16 65.0 0.17 0.49
TSO 160624P00067500 P 06/24/16 67.5 0.24 0.62
TSO 160624P00068000 P 06/24/16 68.0 0.30 0.67
TSO 160624P00068500 P 06/24/16 68.5 0.34 0.73
TSO 160624P00069000 P 06/24/16 69.0 0.37 0.76
TSO 160624P00069500 P 06/24/16 69.5 0.41 0.82
TSO 160624P00070000 P 06/24/16 70.0 0.46 0.83
TSO 160624P00070500 P 06/24/16 70.5 0.51 0.88
TSO 160624P00071000 P 06/24/16 71.0 0.57 0.79
TSO 160624P00071500 P 06/24/16 71.5 0.64 1.10
TSO 160624P00072000 P 06/24/16 72.0 0.71 0.95
TSO 160624P00072500 P 06/24/16 72.5 0.79 1.21
TSO 160624P00073000 P 06/24/16 73.0 0.88 1.07
TSO 160624P00073500 P 06/24/16 73.5 0.99 1.37
TSO 160624P00074000 P 06/24/16 74.0 1.12 1.23
TSO 160624P00074500 P 06/24/16 74.5 1.23 1.60
TSO 160624P00075000 P 06/24/16 75.0 1.38 1.75
TSO 160624P00075500 P 06/24/16 75.5 1.52 1.85
TSO 160624P00076000 P 06/24/16 76.0 1.68 2.09
TSO 160624P00076500 P 06/24/16 76.5 1.86 2.17
TSO 160624P00077000 P 06/24/16 77.0 2.04 2.30
TSO 160624P00077500 P 06/24/16 77.5 2.27 2.50
TSO 160624P00078000 P 06/24/16 78.0 2.48 2.74
TSO 160624P00078500 P 06/24/16 78.5 2.70 3.20
TSO 160624P00079000 P 06/24/16 79.0 2.98 3.50
TSO 160624P00079500 P 06/24/16 79.5 3.20 3.70
TSO 160624P00080000 P 06/24/16 80.0 3.50 4.00
TSO 160624P00080500 P 06/24/16 80.5 3.80 4.30
TSO 160624P00081000 P 06/24/16 81.0 4.10 5.90
TSO 160624P00081500 P 06/24/16 81.5 4.40 6.30
TSO 160624P00082000 P 06/24/16 82.0 4.75 6.55
TSO 160624P00082500 P 06/24/16 82.5 5.10 7.10
TSO 160624P00083000 P 06/24/16 83.0 5.50 7.50
TSO 160624P00083500 P 06/24/16 83.5 5.85 7.90
TSO 160624P00084000 P 06/24/16 84.0 6.25 8.35
TSO 160624P00084500 P 06/24/16 84.5 6.60 8.80
TSO 160624P00085000 P 06/24/16 85.0 7.00 9.25
TSO 160624P00086000 P 06/24/16 86.0 7.85 10.15
TSO 160624P00087000 P 06/24/16 87.0 8.45 11.15
TSO 160624P00088000 P 06/24/16 88.0 9.45 12.05
TSO 160624P00089000 P 06/24/16 89.0 10.30 12.95
TSO 160624P00090000 P 06/24/16 90.0 11.35 13.85
TSO 160624P00095000 P 06/24/16 95.0 16.05 18.90
TSO 160624P00100000 P 06/24/16 100.0 20.95 23.70
TSO 160701C00055000 C 07/01/16 55.0 21.50 24.20
TSO 160701C00060000 C 07/01/16 60.0 16.45 19.25
TSO 160701C00065000 C 07/01/16 65.0 11.60 14.05
TSO 160701C00069000 C 07/01/16 69.0 8.30 10.25
TSO 160701C00070000 C 07/01/16 70.0 7.50 9.40
TSO 160701C00070500 C 07/01/16 70.5 7.10 8.95
TSO 160701C00071000 C 07/01/16 71.0 6.70 8.60
TSO 160701C00071500 C 07/01/16 71.5 6.20 8.05
TSO 160701C00072000 C 07/01/16 72.0 5.95 7.75
TSO 160701C00072500 C 07/01/16 72.5 5.60 7.30
TSO 160701C00073000 C 07/01/16 73.0 5.50 6.95
TSO 160701C00073500 C 07/01/16 73.5 5.45 6.55
TSO 160701C00074000 C 07/01/16 74.0 5.20 6.15
TSO 160701C00074500 C 07/01/16 74.5 5.20 5.75
TSO 160701C00075000 C 07/01/16 75.0 5.10 5.40
TSO 160701C00075500 C 07/01/16 75.5 4.25 5.10
TSO 160701C00076000 C 07/01/16 76.0 4.25 4.75
TSO 160701C00076500 C 07/01/16 76.5 4.15 4.40
TSO 160701C00077000 C 07/01/16 77.0 3.75 4.15
TSO 160701C00077500 C 07/01/16 77.5 3.55 3.85
TSO 160701C00078000 C 07/01/16 78.0 3.30 3.55
TSO 160701C00078500 C 07/01/16 78.5 3.00 3.30
TSO 160701C00079000 C 07/01/16 79.0 2.82 3.05
TSO 160701C00079500 C 07/01/16 79.5 2.59 2.83
TSO 160701C00080000 C 07/01/16 80.0 2.42 2.56
TSO 160701C00080500 C 07/01/16 80.5 2.18 2.36
TSO 160701C00081000 C 07/01/16 81.0 1.97 2.21
TSO 160701C00081500 C 07/01/16 81.5 1.80 1.99
TSO 160701C00082000 C 07/01/16 82.0 1.63 1.86
TSO 160701C00082500 C 07/01/16 82.5 1.49 1.68
TSO 160701C00083000 C 07/01/16 83.0 1.35 1.57
TSO 160701C00083500 C 07/01/16 83.5 1.21 1.43
TSO 160701C00084000 C 07/01/16 84.0 1.11 1.31
TSO 160701C00084500 C 07/01/16 84.5 0.95 1.17
TSO 160701C00085000 C 07/01/16 85.0 0.90 1.07
TSO 160701C00086000 C 07/01/16 86.0 0.50 0.90
TSO 160701C00087000 C 07/01/16 87.0 0.44 0.76
TSO 160701C00090000 C 07/01/16 90.0 0.20 0.53
TSO 160701C00095000 C 07/01/16 95.0 0.04 0.29
TSO 160701C00100000 C 07/01/16 100.0 0.00 0.48
TSO 160701P00055000 P 07/01/16 55.0 0.04 0.14
TSO 160701P00060000 P 07/01/16 60.0 0.01 0.24
TSO 160701P00065000 P 07/01/16 65.0 0.20 0.57
TSO 160701P00069000 P 07/01/16 69.0 0.52 0.63
TSO 160701P00070000 P 07/01/16 70.0 0.64 0.94
TSO 160701P00070500 P 07/01/16 70.5 0.70 0.95
TSO 160701P00071000 P 07/01/16 71.0 0.79 1.07
TSO 160701P00071500 P 07/01/16 71.5 0.87 1.15
TSO 160701P00072000 P 07/01/16 72.0 0.96 1.47
TSO 160701P00072500 P 07/01/16 72.5 1.06 1.17
TSO 160701P00073000 P 07/01/16 73.0 1.13 1.32
TSO 160701P00073500 P 07/01/16 73.5 1.28 1.47
TSO 160701P00074000 P 07/01/16 74.0 1.39 1.86
TSO 160701P00074500 P 07/01/16 74.5 1.51 1.89
TSO 160701P00075000 P 07/01/16 75.0 1.69 2.08
TSO 160701P00075500 P 07/01/16 75.5 1.84 2.14
TSO 160701P00076000 P 07/01/16 76.0 2.04 2.18
TSO 160701P00076500 P 07/01/16 76.5 2.22 2.41
TSO 160701P00077000 P 07/01/16 77.0 2.42 2.79
TSO 160701P00077500 P 07/01/16 77.5 2.63 2.83
TSO 160701P00078000 P 07/01/16 78.0 2.86 3.10
TSO 160701P00078500 P 07/01/16 78.5 3.10 3.35
TSO 160701P00079000 P 07/01/16 79.0 3.35 3.85
TSO 160701P00079500 P 07/01/16 79.5 3.60 4.10
TSO 160701P00080000 P 07/01/16 80.0 3.90 4.40
TSO 160701P00080500 P 07/01/16 80.5 4.20 4.65
TSO 160701P00081000 P 07/01/16 81.0 4.45 5.00
TSO 160701P00081500 P 07/01/16 81.5 4.75 6.55
TSO 160701P00082000 P 07/01/16 82.0 5.05 6.80
TSO 160701P00082500 P 07/01/16 82.5 5.40 7.35
TSO 160701P00083000 P 07/01/16 83.0 5.80 7.60
TSO 160701P00083500 P 07/01/16 83.5 6.15 8.15
TSO 160701P00084000 P 07/01/16 84.0 6.50 8.40
TSO 160701P00084500 P 07/01/16 84.5 6.85 9.00
TSO 160701P00085000 P 07/01/16 85.0 7.30 9.25
TSO 160701P00086000 P 07/01/16 86.0 8.10 10.15
TSO 160701P00087000 P 07/01/16 87.0 8.65 11.20
TSO 160701P00090000 P 07/01/16 90.0 11.05 14.00
TSO 160701P00095000 P 07/01/16 95.0 15.95 18.70
TSO 160701P00100000 P 07/01/16 100.0 21.00 23.75
TSO 160708C00069000 C 07/08/16 69.0 8.45 10.45
TSO 160708C00070000 C 07/08/16 70.0 7.65 9.60
TSO 160708C00071000 C 07/08/16 71.0 6.90 8.70
TSO 160708C00071500 C 07/08/16 71.5 6.50 8.30
TSO 160708C00072000 C 07/08/16 72.0 6.20 8.00
TSO 160708C00072500 C 07/08/16 72.5 5.95 7.65
TSO 160708C00073000 C 07/08/16 73.0 5.95 7.15
TSO 160708C00073500 C 07/08/16 73.5 5.75 6.75
TSO 160708C00074000 C 07/08/16 74.0 5.55 6.40
TSO 160708C00074500 C 07/08/16 74.5 5.60 6.00
TSO 160708C00075000 C 07/08/16 75.0 5.30 5.65
TSO 160708C00075500 C 07/08/16 75.5 4.60 5.30
TSO 160708C00076000 C 07/08/16 76.0 4.60 5.00
TSO 160708C00076500 C 07/08/16 76.5 4.40 4.70
TSO 160708C00077000 C 07/08/16 77.0 4.10 4.40
TSO 160708C00077500 C 07/08/16 77.5 3.80 4.10
TSO 160708C00078000 C 07/08/16 78.0 3.55 3.90
TSO 160708C00078500 C 07/08/16 78.5 3.30 3.55
TSO 160708C00079000 C 07/08/16 79.0 3.05 3.30
TSO 160708C00079500 C 07/08/16 79.5 2.87 3.10
TSO 160708C00080000 C 07/08/16 80.0 2.64 2.86
TSO 160708C00080500 C 07/08/16 80.5 2.46 2.69
TSO 160708C00081000 C 07/08/16 81.0 2.27 2.52
TSO 160708C00081500 C 07/08/16 81.5 2.11 2.25
TSO 160708C00082000 C 07/08/16 82.0 1.88 2.14
TSO 160708C00082500 C 07/08/16 82.5 1.78 2.00
TSO 160708C00083000 C 07/08/16 83.0 1.62 1.82
TSO 160708C00083500 C 07/08/16 83.5 1.48 1.65
TSO 160708C00084000 C 07/08/16 84.0 1.38 1.47
TSO 160708C00084500 C 07/08/16 84.5 1.23 1.38
TSO 160708C00085000 C 07/08/16 85.0 1.13 1.32
TSO 160708C00085500 C 07/08/16 85.5 0.90 1.16
TSO 160708C00086000 C 07/08/16 86.0 0.94 1.12
TSO 160708C00087000 C 07/08/16 87.0 0.56 0.89
TSO 160708P00069000 P 07/08/16 69.0 0.72 0.88
TSO 160708P00070000 P 07/08/16 70.0 0.86 1.20
TSO 160708P00071000 P 07/08/16 71.0 1.01 1.50
TSO 160708P00071500 P 07/08/16 71.5 1.09 1.56
TSO 160708P00072000 P 07/08/16 72.0 1.19 1.45
TSO 160708P00072500 P 07/08/16 72.5 1.28 1.50
TSO 160708P00073000 P 07/08/16 73.0 1.40 1.71
TSO 160708P00073500 P 07/08/16 73.5 1.51 1.90
TSO 160708P00074000 P 07/08/16 74.0 1.65 1.88
TSO 160708P00074500 P 07/08/16 74.5 1.79 2.13
TSO 160708P00075000 P 07/08/16 75.0 1.96 2.09
TSO 160708P00075500 P 07/08/16 75.5 2.12 2.31
TSO 160708P00076000 P 07/08/16 76.0 2.31 2.48
TSO 160708P00076500 P 07/08/16 76.5 2.48 2.65
TSO 160708P00077000 P 07/08/16 77.0 2.70 2.93
TSO 160708P00077500 P 07/08/16 77.5 2.92 3.15
TSO 160708P00078000 P 07/08/16 78.0 3.10 3.40
TSO 160708P00078500 P 07/08/16 78.5 3.35 3.65
TSO 160708P00079000 P 07/08/16 79.0 3.60 4.10
TSO 160708P00079500 P 07/08/16 79.5 3.85 4.40
TSO 160708P00080000 P 07/08/16 80.0 4.15 4.65
TSO 160708P00080500 P 07/08/16 80.5 4.45 4.95
TSO 160708P00081000 P 07/08/16 81.0 4.75 5.25
TSO 160708P00081500 P 07/08/16 81.5 5.00 6.75
TSO 160708P00082000 P 07/08/16 82.0 5.40 7.10
TSO 160708P00082500 P 07/08/16 82.5 5.65 7.55
TSO 160708P00083000 P 07/08/16 83.0 6.05 7.95
TSO 160708P00083500 P 07/08/16 83.5 6.35 8.35
TSO 160708P00084000 P 07/08/16 84.0 6.70 8.60
TSO 160708P00084500 P 07/08/16 84.5 7.10 9.00
TSO 160708P00085000 P 07/08/16 85.0 7.45 9.40
TSO 160708P00085500 P 07/08/16 85.5 7.85 9.85
TSO 160708P00086000 P 07/08/16 86.0 8.30 10.35
TSO 160708P00087000 P 07/08/16 87.0 9.15 10.70
TSO 160715C00040000 C 07/15/16 40.0 36.15 38.70
TSO 160715C00042500 C 07/15/16 42.5 33.70 36.25
TSO 160715C00045000 C 07/15/16 45.0 31.40 33.95
TSO 160715C00050000 C 07/15/16 50.0 26.65 28.75
TSO 160715C00055000 C 07/15/16 55.0 21.45 23.85
TSO 160715C00060000 C 07/15/16 60.0 16.55 19.00
TSO 160715C00065000 C 07/15/16 65.0 11.90 14.25
TSO 160715C00070000 C 07/15/16 70.0 8.00 9.90
TSO 160715C00072500 C 07/15/16 72.5 7.20 7.75
TSO 160715C00075000 C 07/15/16 75.0 5.60 5.95
TSO 160715C00077500 C 07/15/16 77.5 4.25 4.40
TSO 160715C00080000 C 07/15/16 80.0 3.05 3.15
TSO 160715C00082500 C 07/15/16 82.5 2.10 2.15
TSO 160715C00085000 C 07/15/16 85.0 1.39 1.47
TSO 160715C00087500 C 07/15/16 87.5 0.91 0.98
TSO 160715C00090000 C 07/15/16 90.0 0.54 0.65
TSO 160715C00095000 C 07/15/16 95.0 0.25 0.29
TSO 160715C00100000 C 07/15/16 100.0 0.11 0.14
TSO 160715C00105000 C 07/15/16 105.0 0.05 0.22
TSO 160715C00110000 C 07/15/16 110.0 0.02 0.39
TSO 160715C00115000 C 07/15/16 115.0 0.00 0.20
TSO 160715C00120000 C 07/15/16 120.0 0.00 0.34
TSO 160715P00040000 P 07/15/16 40.0 0.00 0.12
TSO 160715P00042500 P 07/15/16 42.5 0.00 0.19
TSO 160715P00045000 P 07/15/16 45.0 0.00 0.28
TSO 160715P00050000 P 07/15/16 50.0 0.03 0.32
TSO 160715P00055000 P 07/15/16 55.0 0.07 0.11
TSO 160715P00060000 P 07/15/16 60.0 0.18 0.21
TSO 160715P00065000 P 07/15/16 65.0 0.43 0.51
TSO 160715P00070000 P 07/15/16 70.0 1.03 1.09
TSO 160715P00072500 P 07/15/16 72.5 1.55 1.63
TSO 160715P00075000 P 07/15/16 75.0 2.28 2.37
TSO 160715P00077500 P 07/15/16 77.5 3.25 3.40
TSO 160715P00080000 P 07/15/16 80.0 4.50 5.35
TSO 160715P00082500 P 07/15/16 82.5 6.05 7.65
TSO 160715P00085000 P 07/15/16 85.0 7.80 9.75
TSO 160715P00087500 P 07/15/16 87.5 9.75 11.85
TSO 160715P00090000 P 07/15/16 90.0 11.90 14.05
TSO 160715P00095000 P 07/15/16 95.0 16.40 19.15
TSO 160715P00100000 P 07/15/16 100.0 21.25 23.75
TSO 160715P00105000 P 07/15/16 105.0 25.95 28.65
TSO 160715P00110000 P 07/15/16 110.0 30.70 33.60
TSO 160715P00115000 P 07/15/16 115.0 36.15 38.80
TSO 160715P00120000 P 07/15/16 120.0 41.05 43.85
TSO 160819C00037500 C 08/19/16 37.5 38.80 41.25
TSO 160819C00040000 C 08/19/16 40.0 36.25 38.75
TSO 160819C00042500 C 08/19/16 42.5 33.85 36.30
TSO 160819C00045000 C 08/19/16 45.0 31.40 33.80
TSO 160819C00047500 C 08/19/16 47.5 28.95 31.35
TSO 160819C00050000 C 08/19/16 50.0 26.40 29.00
TSO 160819C00055000 C 08/19/16 55.0 21.70 24.10
TSO 160819C00060000 C 08/19/16 60.0 17.25 19.50
TSO 160819C00065000 C 08/19/16 65.0 14.05 14.95
TSO 160819C00067500 C 08/19/16 67.5 11.95 12.80
TSO 160819C00070000 C 08/19/16 70.0 10.05 10.85
TSO 160819C00072500 C 08/19/16 72.5 8.30 9.05
TSO 160819C00075000 C 08/19/16 75.0 6.70 7.40
TSO 160819C00077500 C 08/19/16 77.5 5.70 5.90
TSO 160819C00080000 C 08/19/16 80.0 4.50 4.65
TSO 160819C00082500 C 08/19/16 82.5 3.10 3.60
TSO 160819C00085000 C 08/19/16 85.0 2.63 2.74
TSO 160819C00087500 C 08/19/16 87.5 1.96 2.06
TSO 160819C00090000 C 08/19/16 90.0 1.44 1.53
TSO 160819C00092500 C 08/19/16 92.5 0.80 1.12
TSO 160819C00095000 C 08/19/16 95.0 0.57 0.92
TSO 160819C00097500 C 08/19/16 97.5 0.40 0.74
TSO 160819C00100000 C 08/19/16 100.0 0.26 0.60
TSO 160819C00105000 C 08/19/16 105.0 0.12 0.50
TSO 160819C00110000 C 08/19/16 110.0 0.03 0.41
TSO 160819C00115000 C 08/19/16 115.0 0.00 0.20
TSO 160819C00120000 C 08/19/16 120.0 0.00 0.40
TSO 160819C00125000 C 08/19/16 125.0 0.00 0.32
TSO 160819C00130000 C 08/19/16 130.0 0.00 0.25
TSO 160819C00135000 C 08/19/16 135.0 0.00 0.21
TSO 160819C00140000 C 08/19/16 140.0 0.00 0.16
TSO 160819C00145000 C 08/19/16 145.0 0.00 0.13
TSO 160819C00150000 C 08/19/16 150.0 0.00 0.11
TSO 160819C00155000 C 08/19/16 155.0 0.00 0.09
TSO 160819C00160000 C 08/19/16 160.0 0.00 0.07
TSO 160819P00037500 P 08/19/16 37.5 0.00 0.24
TSO 160819P00040000 P 08/19/16 40.0 0.00 0.35
TSO 160819P00042500 P 08/19/16 42.5 0.00 0.42
TSO 160819P00045000 P 08/19/16 45.0 0.02 0.44
TSO 160819P00047500 P 08/19/16 47.5 0.04 0.23
TSO 160819P00050000 P 08/19/16 50.0 0.09 0.43
TSO 160819P00055000 P 08/19/16 55.0 0.25 0.58
TSO 160819P00060000 P 08/19/16 60.0 0.56 0.91
TSO 160819P00065000 P 08/19/16 65.0 1.13 1.20
TSO 160819P00067500 P 08/19/16 67.5 1.54 1.95
TSO 160819P00070000 P 08/19/16 70.0 2.09 2.18
TSO 160819P00072500 P 08/19/16 72.5 2.79 2.89
TSO 160819P00075000 P 08/19/16 75.0 3.65 3.80
TSO 160819P00077500 P 08/19/16 77.5 4.70 4.85
TSO 160819P00080000 P 08/19/16 80.0 5.90 6.55
TSO 160819P00082500 P 08/19/16 82.5 7.35 8.05
TSO 160819P00085000 P 08/19/16 85.0 9.00 9.75
TSO 160819P00087500 P 08/19/16 87.5 10.80 11.60
TSO 160819P00090000 P 08/19/16 90.0 12.75 13.60
TSO 160819P00092500 P 08/19/16 92.5 14.80 15.70
TSO 160819P00095000 P 08/19/16 95.0 17.05 19.25
TSO 160819P00097500 P 08/19/16 97.5 19.25 21.65
TSO 160819P00100000 P 08/19/16 100.0 21.55 24.00
TSO 160819P00105000 P 08/19/16 105.0 26.30 28.90
TSO 160819P00110000 P 08/19/16 110.0 31.30 33.85
TSO 160819P00115000 P 08/19/16 115.0 36.00 38.80
TSO 160819P00120000 P 08/19/16 120.0 40.90 43.60
TSO 160819P00125000 P 08/19/16 125.0 45.85 48.80
TSO 160819P00130000 P 08/19/16 130.0 50.90 53.70
TSO 160819P00135000 P 08/19/16 135.0 55.85 58.65
TSO 160819P00140000 P 08/19/16 140.0 61.00 63.70
TSO 160819P00145000 P 08/19/16 145.0 65.45 68.70
TSO 160819P00150000 P 08/19/16 150.0 70.90 73.70
TSO 160819P00155000 P 08/19/16 155.0 76.00 78.70
TSO 160819P00160000 P 08/19/16 160.0 80.90 83.85
TSO 161118C00040000 C 11/18/16 40.0 36.40 39.35
TSO 161118C00042500 C 11/18/16 42.5 33.95 36.95
TSO 161118C00045000 C 11/18/16 45.0 31.65 34.55
TSO 161118C00047500 C 11/18/16 47.5 29.35 32.20
TSO 161118C00050000 C 11/18/16 50.0 26.95 29.30
TSO 161118C00055000 C 11/18/16 55.0 22.30 24.90
TSO 161118C00060000 C 11/18/16 60.0 18.25 20.40
TSO 161118C00065000 C 11/18/16 65.0 14.05 16.60
TSO 161118C00067500 C 11/18/16 67.5 12.80 14.65
TSO 161118C00070000 C 11/18/16 70.0 11.30 13.00
TSO 161118C00072500 C 11/18/16 72.5 10.30 11.40
TSO 161118C00075000 C 11/18/16 75.0 9.05 9.65
TSO 161118C00077500 C 11/18/16 77.5 7.70 8.30
TSO 161118C00080000 C 11/18/16 80.0 6.55 7.15
TSO 161118C00082500 C 11/18/16 82.5 5.45 6.10
TSO 161118C00085000 C 11/18/16 85.0 4.45 5.05
TSO 161118C00087500 C 11/18/16 87.5 3.65 4.20
TSO 161118C00090000 C 11/18/16 90.0 3.05 3.50
TSO 161118C00092500 C 11/18/16 92.5 2.52 2.87
TSO 161118C00095000 C 11/18/16 95.0 2.04 2.36
TSO 161118C00097500 C 11/18/16 97.5 1.58 1.93
TSO 161118C00100000 C 11/18/16 100.0 1.26 1.60
TSO 161118C00105000 C 11/18/16 105.0 0.73 1.12
TSO 161118C00110000 C 11/18/16 110.0 0.40 0.82
TSO 161118C00115000 C 11/18/16 115.0 0.19 0.62
TSO 161118C00120000 C 11/18/16 120.0 0.07 0.50
TSO 161118C00125000 C 11/18/16 125.0 0.02 0.50
TSO 161118C00130000 C 11/18/16 130.0 0.00 0.50
TSO 161118C00135000 C 11/18/16 135.0 0.00 0.20
TSO 161118P00040000 P 11/18/16 40.0 0.10 0.54
TSO 161118P00042500 P 11/18/16 42.5 0.18 0.61
TSO 161118P00045000 P 11/18/16 45.0 0.31 0.72
TSO 161118P00047500 P 11/18/16 47.5 0.47 0.87
TSO 161118P00050000 P 11/18/16 50.0 0.67 1.04
TSO 161118P00055000 P 11/18/16 55.0 1.11 1.55
TSO 161118P00060000 P 11/18/16 60.0 1.71 2.15
TSO 161118P00065000 P 11/18/16 65.0 2.89 3.05
TSO 161118P00067500 P 11/18/16 67.5 3.50 4.00
TSO 161118P00070000 P 11/18/16 70.0 4.30 4.75
TSO 161118P00072500 P 11/18/16 72.5 5.15 5.80
TSO 161118P00075000 P 11/18/16 75.0 6.25 7.20
TSO 161118P00077500 P 11/18/16 77.5 7.35 7.70
TSO 161118P00080000 P 11/18/16 80.0 8.65 9.20
TSO 161118P00082500 P 11/18/16 82.5 10.00 10.60
TSO 161118P00085000 P 11/18/16 85.0 11.55 12.10
TSO 161118P00087500 P 11/18/16 87.5 13.05 14.75
TSO 161118P00090000 P 11/18/16 90.0 14.75 16.80
TSO 161118P00092500 P 11/18/16 92.5 16.85 18.75
TSO 161118P00095000 P 11/18/16 95.0 18.80 21.00
TSO 161118P00097500 P 11/18/16 97.5 20.75 23.30
TSO 161118P00100000 P 11/18/16 100.0 22.90 25.15
TSO 161118P00105000 P 11/18/16 105.0 27.50 29.70
TSO 161118P00110000 P 11/18/16 110.0 31.90 34.70
TSO 161118P00115000 P 11/18/16 115.0 36.10 39.40
TSO 161118P00120000 P 11/18/16 120.0 41.35 44.40
TSO 161118P00125000 P 11/18/16 125.0 46.30 49.30
TSO 161118P00130000 P 11/18/16 130.0 51.25 54.20
TSO 161118P00135000 P 11/18/16 135.0 56.15 59.20
TSO 170120C00035000 C 01/20/17 35.0 41.35 44.45
TSO 170120C00037500 C 01/20/17 37.5 38.90 42.20
TSO 170120C00040000 C 01/20/17 40.0 36.60 39.45
TSO 170120C00045000 C 01/20/17 45.0 31.70 34.70
TSO 170120C00047500 C 01/20/17 47.5 29.30 32.00
TSO 170120C00050000 C 01/20/17 50.0 27.20 29.80
TSO 170120C00052500 C 01/20/17 52.5 24.95 27.50
TSO 170120C00055000 C 01/20/17 55.0 23.00 25.35
TSO 170120C00057500 C 01/20/17 57.5 20.90 23.20
TSO 170120C00060000 C 01/20/17 60.0 18.65 21.10
TSO 170120C00062500 C 01/20/17 62.5 18.30 19.00
TSO 170120C00065000 C 01/20/17 65.0 16.80 17.05
TSO 170120C00067500 C 01/20/17 67.5 15.00 15.35
TSO 170120C00070000 C 01/20/17 70.0 13.35 13.60
TSO 170120C00072500 C 01/20/17 72.5 11.85 12.05
TSO 170120C00075000 C 01/20/17 75.0 10.45 10.65
TSO 170120C00077500 C 01/20/17 77.5 9.15 9.35
TSO 170120C00080000 C 01/20/17 80.0 7.90 8.10
TSO 170120C00082500 C 01/20/17 82.5 6.80 7.05
TSO 170120C00085000 C 01/20/17 85.0 5.85 6.10
TSO 170120C00087500 C 01/20/17 87.5 5.00 5.20
TSO 170120C00090000 C 01/20/17 90.0 4.20 4.45
TSO 170120C00092500 C 01/20/17 92.5 3.55 3.80
TSO 170120C00095000 C 01/20/17 95.0 3.00 3.20
TSO 170120C00097500 C 01/20/17 97.5 2.56 2.73
TSO 170120C00100000 C 01/20/17 100.0 2.12 2.24
TSO 170120C00105000 C 01/20/17 105.0 1.24 1.76
TSO 170120C00110000 C 01/20/17 110.0 0.84 1.11
TSO 170120C00115000 C 01/20/17 115.0 0.50 0.77
TSO 170120C00120000 C 01/20/17 120.0 0.41 0.53
TSO 170120C00125000 C 01/20/17 125.0 0.28 0.44
TSO 170120C00130000 C 01/20/17 130.0 0.10 0.50
TSO 170120C00135000 C 01/20/17 135.0 0.01 0.50
TSO 170120C00140000 C 01/20/17 140.0 0.00 0.50
TSO 170120C00145000 C 01/20/17 145.0 0.00 0.15
TSO 170120C00150000 C 01/20/17 150.0 0.00 0.48
TSO 170120C00155000 C 01/20/17 155.0 0.00 0.40
TSO 170120C00160000 C 01/20/17 160.0 0.00 0.10
TSO 170120C00165000 C 01/20/17 165.0 0.00 0.30
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.26
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.23
TSO 170120P00035000 P 01/20/17 35.0 0.11 0.44
TSO 170120P00037500 P 01/20/17 37.5 0.21 0.63
TSO 170120P00040000 P 01/20/17 40.0 0.34 0.73
TSO 170120P00045000 P 01/20/17 45.0 0.69 1.03
TSO 170120P00047500 P 01/20/17 47.5 0.92 1.10
TSO 170120P00050000 P 01/20/17 50.0 1.09 1.43
TSO 170120P00052500 P 01/20/17 52.5 1.35 1.76
TSO 170120P00055000 P 01/20/17 55.0 1.68 2.02
TSO 170120P00057500 P 01/20/17 57.5 2.03 2.47
TSO 170120P00060000 P 01/20/17 60.0 2.71 3.15
TSO 170120P00062500 P 01/20/17 62.5 3.25 3.55
TSO 170120P00065000 P 01/20/17 65.0 3.95 4.25
TSO 170120P00067500 P 01/20/17 67.5 4.70 4.95
TSO 170120P00070000 P 01/20/17 70.0 5.55 5.85
TSO 170120P00072500 P 01/20/17 72.5 6.50 6.75
TSO 170120P00075000 P 01/20/17 75.0 7.55 7.75
TSO 170120P00077500 P 01/20/17 77.5 8.75 8.95
TSO 170120P00080000 P 01/20/17 80.0 10.00 10.20
TSO 170120P00082500 P 01/20/17 82.5 11.45 11.70
TSO 170120P00085000 P 01/20/17 85.0 12.95 13.20
TSO 170120P00087500 P 01/20/17 87.5 14.55 14.95
TSO 170120P00090000 P 01/20/17 90.0 16.30 16.55
TSO 170120P00092500 P 01/20/17 92.5 18.15 18.60
TSO 170120P00095000 P 01/20/17 95.0 20.05 20.65
TSO 170120P00097500 P 01/20/17 97.5 22.05 22.50
TSO 170120P00100000 P 01/20/17 100.0 24.15 25.95
TSO 170120P00105000 P 01/20/17 105.0 28.30 30.50
TSO 170120P00110000 P 01/20/17 110.0 32.80 35.05
TSO 170120P00115000 P 01/20/17 115.0 37.45 40.05
TSO 170120P00120000 P 01/20/17 120.0 42.10 44.80
TSO 170120P00125000 P 01/20/17 125.0 46.30 49.75
TSO 170120P00130000 P 01/20/17 130.0 51.25 54.40
TSO 170120P00135000 P 01/20/17 135.0 56.50 59.35
TSO 170120P00140000 P 01/20/17 140.0 61.45 64.30
TSO 170120P00145000 P 01/20/17 145.0 66.40 69.40
TSO 170120P00150000 P 01/20/17 150.0 71.35 74.40
TSO 170120P00155000 P 01/20/17 155.0 76.30 79.20
TSO 170120P00160000 P 01/20/17 160.0 81.30 84.20
TSO 170120P00165000 P 01/20/17 165.0 86.25 89.15
TSO 170120P00170000 P 01/20/17 170.0 91.25 93.85
TSO 170120P00175000 P 01/20/17 175.0 96.20 99.15
TSO 180119C00037500 C 01/19/18 37.5 38.50 42.50
TSO 180119C00040000 C 01/19/18 40.0 36.50 40.50
TSO 180119C00042500 C 01/19/18 42.5 34.00 38.00
TSO 180119C00045000 C 01/19/18 45.0 32.00 36.00
TSO 180119C00047500 C 01/19/18 47.5 30.00 33.35
TSO 180119C00050000 C 01/19/18 50.0 28.00 31.15
TSO 180119C00055000 C 01/19/18 55.0 24.30 27.40
TSO 180119C00060000 C 01/19/18 60.0 23.15 24.00
TSO 180119C00065000 C 01/19/18 65.0 19.40 20.70
TSO 180119C00067500 C 01/19/18 67.5 18.15 19.75
TSO 180119C00070000 C 01/19/18 70.0 17.10 17.70
TSO 180119C00072500 C 01/19/18 72.5 15.75 16.55
TSO 180119C00075000 C 01/19/18 75.0 14.50 16.00
TSO 180119C00077500 C 01/19/18 77.5 13.40 14.20
TSO 180119C00080000 C 01/19/18 80.0 12.10 13.00
TSO 180119C00082500 C 01/19/18 82.5 11.20 11.95
TSO 180119C00085000 C 01/19/18 85.0 10.25 11.00
TSO 180119C00087500 C 01/19/18 87.5 8.75 10.10
TSO 180119C00090000 C 01/19/18 90.0 8.60 10.15
TSO 180119C00092500 C 01/19/18 92.5 7.60 8.50
TSO 180119C00095000 C 01/19/18 95.0 7.10 7.65
TSO 180119C00097500 C 01/19/18 97.5 6.40 7.05
TSO 180119C00100000 C 01/19/18 100.0 5.80 6.40
TSO 180119C00105000 C 01/19/18 105.0 4.40 5.40
TSO 180119C00110000 C 01/19/18 110.0 3.90 4.50
TSO 180119C00115000 C 01/19/18 115.0 3.20 3.65
TSO 180119C00120000 C 01/19/18 120.0 2.46 3.00
TSO 180119C00125000 C 01/19/18 125.0 1.91 2.55
TSO 180119C00130000 C 01/19/18 130.0 1.42 2.16
TSO 180119C00135000 C 01/19/18 135.0 1.02 1.83
TSO 180119C00140000 C 01/19/18 140.0 0.74 1.53
TSO 180119C00145000 C 01/19/18 145.0 0.60 1.38
TSO 180119C00150000 C 01/19/18 150.0 0.35 1.21
TSO 180119C00155000 C 01/19/18 155.0 0.17 1.08
TSO 180119C00160000 C 01/19/18 160.0 0.11 1.00
TSO 180119C00165000 C 01/19/18 165.0 0.06 1.00
TSO 180119C00170000 C 01/19/18 170.0 0.03 1.00
TSO 180119C00175000 C 01/19/18 175.0 0.00 1.00
TSO 180119P00037500 P 01/19/18 37.5 1.50 2.20
TSO 180119P00040000 P 01/19/18 40.0 1.66 2.58
TSO 180119P00042500 P 01/19/18 42.5 2.05 3.60
TSO 180119P00045000 P 01/19/18 45.0 2.48 3.35
TSO 180119P00047500 P 01/19/18 47.5 2.97 3.85
TSO 180119P00050000 P 01/19/18 50.0 3.45 4.45
TSO 180119P00055000 P 01/19/18 55.0 4.70 5.85
TSO 180119P00060000 P 01/19/18 60.0 6.60 7.20
TSO 180119P00065000 P 01/19/18 65.0 7.95 9.70
TSO 180119P00067500 P 01/19/18 67.5 9.40 10.50
TSO 180119P00070000 P 01/19/18 70.0 10.45 11.40
TSO 180119P00072500 P 01/19/18 72.5 11.55 12.55
TSO 180119P00075000 P 01/19/18 75.0 12.60 13.75
TSO 180119P00077500 P 01/19/18 77.5 13.50 15.30
TSO 180119P00080000 P 01/19/18 80.0 15.55 16.65
TSO 180119P00082500 P 01/19/18 82.5 16.95 18.20
TSO 180119P00085000 P 01/19/18 85.0 18.45 19.70
TSO 180119P00087500 P 01/19/18 87.5 19.05 21.30
TSO 180119P00090000 P 01/19/18 90.0 21.50 23.10
TSO 180119P00092500 P 01/19/18 92.5 23.30 24.90
TSO 180119P00095000 P 01/19/18 95.0 25.00 26.55
TSO 180119P00097500 P 01/19/18 97.5 26.80 28.70
TSO 180119P00100000 P 01/19/18 100.0 28.65 30.60
TSO 180119P00105000 P 01/19/18 105.0 32.45 34.70
TSO 180119P00110000 P 01/19/18 110.0 35.20 39.35
TSO 180119P00115000 P 01/19/18 115.0 40.50 43.30
TSO 180119P00120000 P 01/19/18 120.0 44.00 48.00
TSO 180119P00125000 P 01/19/18 125.0 49.15 52.35
TSO 180119P00130000 P 01/19/18 130.0 53.70 56.90
TSO 180119P00135000 P 01/19/18 135.0 58.35 61.55
TSO 180119P00140000 P 01/19/18 140.0 62.50 66.50
TSO 180119P00145000 P 01/19/18 145.0 67.00 71.00
TSO 180119P00150000 P 01/19/18 150.0 72.00 75.90
TSO 180119P00155000 P 01/19/18 155.0 76.50 80.50
TSO 180119P00160000 P 01/19/18 160.0 81.50 85.45
TSO 180119P00165000 P 01/19/18 165.0 86.05 90.00
TSO 180119P00170000 P 01/19/18 170.0 91.05 95.00
TSO 180119P00175000 P 01/19/18 175.0 96.00 100.00

OPRA data is delayed 15 minutes.