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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 160805C00050000 C 08/05/16 50.0 24.15 26.65
TSO 160805C00055000 C 08/05/16 55.0 18.70 22.45
TSO 160805C00060000 C 08/05/16 60.0 13.85 18.10
TSO 160805C00063000 C 08/05/16 63.0 11.15 13.70
TSO 160805C00063500 C 08/05/16 63.5 10.65 13.25
TSO 160805C00064000 C 08/05/16 64.0 10.10 13.40
TSO 160805C00064500 C 08/05/16 64.5 9.40 12.50
TSO 160805C00065000 C 08/05/16 65.0 9.20 11.90
TSO 160805C00065500 C 08/05/16 65.5 8.40 11.55
TSO 160805C00066000 C 08/05/16 66.0 8.10 10.70
TSO 160805C00066500 C 08/05/16 66.5 7.75 10.20
TSO 160805C00067000 C 08/05/16 67.0 7.20 10.10
TSO 160805C00067500 C 08/05/16 67.5 8.50 9.15
TSO 160805C00068000 C 08/05/16 68.0 8.20 8.55
TSO 160805C00068500 C 08/05/16 68.5 7.70 8.00
TSO 160805C00069000 C 08/05/16 69.0 7.25 7.55
TSO 160805C00069500 C 08/05/16 69.5 6.80 7.05
TSO 160805C00070000 C 08/05/16 70.0 6.35 6.60
TSO 160805C00070500 C 08/05/16 70.5 5.90 6.15
TSO 160805C00071000 C 08/05/16 71.0 5.45 5.70
TSO 160805C00071500 C 08/05/16 71.5 5.00 5.25
TSO 160805C00072000 C 08/05/16 72.0 4.60 4.80
TSO 160805C00072500 C 08/05/16 72.5 4.20 4.45
TSO 160805C00073000 C 08/05/16 73.0 3.85 4.00
TSO 160805C00073500 C 08/05/16 73.5 3.45 3.65
TSO 160805C00074000 C 08/05/16 74.0 3.15 3.30
TSO 160805C00074500 C 08/05/16 74.5 2.81 2.95
TSO 160805C00075000 C 08/05/16 75.0 2.51 2.63
TSO 160805C00075500 C 08/05/16 75.5 2.21 2.33
TSO 160805C00076000 C 08/05/16 76.0 1.96 2.06
TSO 160805C00076500 C 08/05/16 76.5 1.71 1.80
TSO 160805C00077000 C 08/05/16 77.0 1.48 1.57
TSO 160805C00077500 C 08/05/16 77.5 1.28 1.35
TSO 160805C00078000 C 08/05/16 78.0 1.09 1.17
TSO 160805C00078500 C 08/05/16 78.5 0.93 0.99
TSO 160805C00079000 C 08/05/16 79.0 0.79 0.85
TSO 160805C00079500 C 08/05/16 79.5 0.66 0.71
TSO 160805C00080000 C 08/05/16 80.0 0.55 0.60
TSO 160805C00080500 C 08/05/16 80.5 0.46 0.51
TSO 160805C00081000 C 08/05/16 81.0 0.38 0.43
TSO 160805C00081500 C 08/05/16 81.5 0.31 0.36
TSO 160805C00082000 C 08/05/16 82.0 0.26 0.30
TSO 160805C00082500 C 08/05/16 82.5 0.21 0.26
TSO 160805C00083000 C 08/05/16 83.0 0.13 0.23
TSO 160805C00083500 C 08/05/16 83.5 0.10 0.20
TSO 160805C00084000 C 08/05/16 84.0 0.08 0.17
TSO 160805C00084500 C 08/05/16 84.5 0.06 0.17
TSO 160805C00085000 C 08/05/16 85.0 0.06 0.16
TSO 160805C00086000 C 08/05/16 86.0 0.01 0.24
TSO 160805C00087000 C 08/05/16 87.0 0.00 0.22
TSO 160805C00088000 C 08/05/16 88.0 0.00 0.21
TSO 160805C00090000 C 08/05/16 90.0 0.00 0.19
TSO 160805C00095000 C 08/05/16 95.0 0.00 0.18
TSO 160805C00100000 C 08/05/16 100.0 0.00 0.09
TSO 160805P00050000 P 08/05/16 50.0 0.00 0.05
TSO 160805P00055000 P 08/05/16 55.0 0.00 0.07
TSO 160805P00060000 P 08/05/16 60.0 0.00 0.09
TSO 160805P00063000 P 08/05/16 63.0 0.01 0.22
TSO 160805P00063500 P 08/05/16 63.5 0.01 0.22
TSO 160805P00064000 P 08/05/16 64.0 0.01 0.23
TSO 160805P00064500 P 08/05/16 64.5 0.02 0.24
TSO 160805P00065000 P 08/05/16 65.0 0.04 0.26
TSO 160805P00065500 P 08/05/16 65.5 0.05 0.26
TSO 160805P00066000 P 08/05/16 66.0 0.05 0.08
TSO 160805P00066500 P 08/05/16 66.5 0.06 0.16
TSO 160805P00067000 P 08/05/16 67.0 0.07 0.17
TSO 160805P00067500 P 08/05/16 67.5 0.08 0.20
TSO 160805P00068000 P 08/05/16 68.0 0.11 0.16
TSO 160805P00068500 P 08/05/16 68.5 0.13 0.19
TSO 160805P00069000 P 08/05/16 69.0 0.17 0.23
TSO 160805P00069500 P 08/05/16 69.5 0.20 0.26
TSO 160805P00070000 P 08/05/16 70.0 0.26 0.31
TSO 160805P00070500 P 08/05/16 70.5 0.30 0.36
TSO 160805P00071000 P 08/05/16 71.0 0.37 0.42
TSO 160805P00071500 P 08/05/16 71.5 0.43 0.49
TSO 160805P00072000 P 08/05/16 72.0 0.52 0.57
TSO 160805P00072500 P 08/05/16 72.5 0.62 0.69
TSO 160805P00073000 P 08/05/16 73.0 0.73 0.80
TSO 160805P00073500 P 08/05/16 73.5 0.84 0.94
TSO 160805P00074000 P 08/05/16 74.0 1.01 1.08
TSO 160805P00074500 P 08/05/16 74.5 1.15 1.26
TSO 160805P00075000 P 08/05/16 75.0 1.36 1.44
TSO 160805P00075500 P 08/05/16 75.5 1.56 1.65
TSO 160805P00076000 P 08/05/16 76.0 1.79 1.87
TSO 160805P00076500 P 08/05/16 76.5 2.03 2.14
TSO 160805P00077000 P 08/05/16 77.0 2.30 2.42
TSO 160805P00077500 P 08/05/16 77.5 2.58 2.71
TSO 160805P00078000 P 08/05/16 78.0 2.89 3.05
TSO 160805P00078500 P 08/05/16 78.5 3.20 3.40
TSO 160805P00079000 P 08/05/16 79.0 3.50 3.75
TSO 160805P00079500 P 08/05/16 79.5 3.90 4.15
TSO 160805P00080000 P 08/05/16 80.0 4.30 4.50
TSO 160805P00080500 P 08/05/16 80.5 4.65 4.95
TSO 160805P00081000 P 08/05/16 81.0 5.05 5.35
TSO 160805P00081500 P 08/05/16 81.5 5.50 5.80
TSO 160805P00082000 P 08/05/16 82.0 5.95 6.25
TSO 160805P00082500 P 08/05/16 82.5 6.40 6.70
TSO 160805P00083000 P 08/05/16 83.0 6.50 7.30
TSO 160805P00083500 P 08/05/16 83.5 7.25 7.70
TSO 160805P00084000 P 08/05/16 84.0 6.80 8.15
TSO 160805P00084500 P 08/05/16 84.5 7.40 8.80
TSO 160805P00085000 P 08/05/16 85.0 7.75 9.60
TSO 160805P00086000 P 08/05/16 86.0 8.70 10.30
TSO 160805P00087000 P 08/05/16 87.0 10.20 12.90
TSO 160805P00088000 P 08/05/16 88.0 11.00 12.60
TSO 160805P00090000 P 08/05/16 90.0 13.05 14.20
TSO 160805P00095000 P 08/05/16 95.0 16.35 19.10
TSO 160805P00100000 P 08/05/16 100.0 23.10 24.20
TSO 160812C00050000 C 08/12/16 50.0 24.50 27.30
TSO 160812C00055000 C 08/12/16 55.0 19.15 23.10
TSO 160812C00060000 C 08/12/16 60.0 14.25 16.90
TSO 160812C00063000 C 08/12/16 63.0 11.30 14.10
TSO 160812C00063500 C 08/12/16 63.5 10.85 13.60
TSO 160812C00064000 C 08/12/16 64.0 10.20 12.95
TSO 160812C00064500 C 08/12/16 64.5 9.85 12.20
TSO 160812C00065000 C 08/12/16 65.0 9.40 11.75
TSO 160812C00065500 C 08/12/16 65.5 8.85 11.65
TSO 160812C00066000 C 08/12/16 66.0 8.40 10.85
TSO 160812C00066500 C 08/12/16 66.5 7.90 10.20
TSO 160812C00067000 C 08/12/16 67.0 7.45 9.95
TSO 160812C00067500 C 08/12/16 67.5 7.50 9.40
TSO 160812C00068000 C 08/12/16 68.0 8.10 8.75
TSO 160812C00068500 C 08/12/16 68.5 7.70 8.35
TSO 160812C00069000 C 08/12/16 69.0 7.10 7.85
TSO 160812C00069500 C 08/12/16 69.5 6.60 7.40
TSO 160812C00070000 C 08/12/16 70.0 6.40 7.00
TSO 160812C00070500 C 08/12/16 70.5 6.15 6.55
TSO 160812C00071000 C 08/12/16 71.0 5.70 6.15
TSO 160812C00071500 C 08/12/16 71.5 5.35 5.75
TSO 160812C00072000 C 08/12/16 72.0 4.95 5.30
TSO 160812C00072500 C 08/12/16 72.5 4.55 4.90
TSO 160812C00073000 C 08/12/16 73.0 4.20 4.55
TSO 160812C00073500 C 08/12/16 73.5 3.90 4.20
TSO 160812C00074000 C 08/12/16 74.0 3.55 3.85
TSO 160812C00074500 C 08/12/16 74.5 3.25 3.45
TSO 160812C00075000 C 08/12/16 75.0 2.96 3.20
TSO 160812C00075500 C 08/12/16 75.5 2.67 2.95
TSO 160812C00076000 C 08/12/16 76.0 2.39 2.59
TSO 160812C00076500 C 08/12/16 76.5 2.14 2.37
TSO 160812C00077000 C 08/12/16 77.0 1.85 2.12
TSO 160812C00077500 C 08/12/16 77.5 1.73 1.94
TSO 160812C00078000 C 08/12/16 78.0 1.54 1.71
TSO 160812C00078500 C 08/12/16 78.5 1.36 1.52
TSO 160812C00079000 C 08/12/16 79.0 1.21 1.34
TSO 160812C00079500 C 08/12/16 79.5 1.05 1.19
TSO 160812C00080000 C 08/12/16 80.0 0.93 1.07
TSO 160812C00080500 C 08/12/16 80.5 0.79 1.01
TSO 160812C00081000 C 08/12/16 81.0 0.69 0.91
TSO 160812C00081500 C 08/12/16 81.5 0.50 0.83
TSO 160812C00082000 C 08/12/16 82.0 0.27 0.64
TSO 160812C00082500 C 08/12/16 82.5 0.37 0.56
TSO 160812C00083000 C 08/12/16 83.0 0.27 0.53
TSO 160812C00083500 C 08/12/16 83.5 0.10 0.49
TSO 160812C00084000 C 08/12/16 84.0 0.28 0.45
TSO 160812C00084500 C 08/12/16 84.5 0.21 0.43
TSO 160812C00085000 C 08/12/16 85.0 0.00 0.34
TSO 160812C00086000 C 08/12/16 86.0 0.00 0.44
TSO 160812C00087000 C 08/12/16 87.0 0.00 0.26
TSO 160812C00088000 C 08/12/16 88.0 0.00 0.24
TSO 160812C00090000 C 08/12/16 90.0 0.00 0.30
TSO 160812C00095000 C 08/12/16 95.0 0.00 0.29
TSO 160812C00100000 C 08/12/16 100.0 0.00 0.17
TSO 160812P00050000 P 08/12/16 50.0 0.00 0.08
TSO 160812P00055000 P 08/12/16 55.0 0.00 0.21
TSO 160812P00060000 P 08/12/16 60.0 0.00 0.29
TSO 160812P00063000 P 08/12/16 63.0 0.00 0.40
TSO 160812P00063500 P 08/12/16 63.5 0.00 0.42
TSO 160812P00064000 P 08/12/16 64.0 0.00 0.44
TSO 160812P00064500 P 08/12/16 64.5 0.00 0.47
TSO 160812P00065000 P 08/12/16 65.0 0.01 0.47
TSO 160812P00065500 P 08/12/16 65.5 0.04 0.50
TSO 160812P00066000 P 08/12/16 66.0 0.14 0.43
TSO 160812P00066500 P 08/12/16 66.5 0.17 0.43
TSO 160812P00067000 P 08/12/16 67.0 0.19 0.62
TSO 160812P00067500 P 08/12/16 67.5 0.23 0.45
TSO 160812P00068000 P 08/12/16 68.0 0.28 0.72
TSO 160812P00068500 P 08/12/16 68.5 0.32 0.79
TSO 160812P00069000 P 08/12/16 69.0 0.37 0.61
TSO 160812P00069500 P 08/12/16 69.5 0.44 0.92
TSO 160812P00070000 P 08/12/16 70.0 0.50 0.78
TSO 160812P00070500 P 08/12/16 70.5 0.58 1.09
TSO 160812P00071000 P 08/12/16 71.0 0.65 1.07
TSO 160812P00071500 P 08/12/16 71.5 0.75 0.91
TSO 160812P00072000 P 08/12/16 72.0 0.86 0.99
TSO 160812P00072500 P 08/12/16 72.5 0.96 1.10
TSO 160812P00073000 P 08/12/16 73.0 1.10 1.23
TSO 160812P00073500 P 08/12/16 73.5 1.24 1.55
TSO 160812P00074000 P 08/12/16 74.0 1.41 1.76
TSO 160812P00074500 P 08/12/16 74.5 1.58 1.73
TSO 160812P00075000 P 08/12/16 75.0 1.77 2.01
TSO 160812P00075500 P 08/12/16 75.5 1.97 2.18
TSO 160812P00076000 P 08/12/16 76.0 2.20 2.37
TSO 160812P00076500 P 08/12/16 76.5 2.44 2.64
TSO 160812P00077000 P 08/12/16 77.0 2.70 3.05
TSO 160812P00077500 P 08/12/16 77.5 2.98 3.25
TSO 160812P00078000 P 08/12/16 78.0 3.25 3.45
TSO 160812P00078500 P 08/12/16 78.5 3.55 3.85
TSO 160812P00079000 P 08/12/16 79.0 3.90 4.50
TSO 160812P00079500 P 08/12/16 79.5 4.25 4.80
TSO 160812P00080000 P 08/12/16 80.0 4.60 5.30
TSO 160812P00080500 P 08/12/16 80.5 4.95 5.40
TSO 160812P00081000 P 08/12/16 81.0 5.35 5.70
TSO 160812P00081500 P 08/12/16 81.5 5.75 6.10
TSO 160812P00082000 P 08/12/16 82.0 6.15 6.60
TSO 160812P00082500 P 08/12/16 82.5 6.60 7.10
TSO 160812P00083000 P 08/12/16 83.0 7.00 7.50
TSO 160812P00083500 P 08/12/16 83.5 7.45 7.95
TSO 160812P00084000 P 08/12/16 84.0 7.90 8.30
TSO 160812P00084500 P 08/12/16 84.5 8.35 9.00
TSO 160812P00085000 P 08/12/16 85.0 8.40 9.60
TSO 160812P00086000 P 08/12/16 86.0 8.85 10.75
TSO 160812P00087000 P 08/12/16 87.0 10.15 11.30
TSO 160812P00088000 P 08/12/16 88.0 10.90 12.25
TSO 160812P00090000 P 08/12/16 90.0 12.85 14.30
TSO 160812P00095000 P 08/12/16 95.0 18.05 19.30
TSO 160812P00100000 P 08/12/16 100.0 23.10 24.45
TSO 160819C00037500 C 08/19/16 37.5 36.65 39.50
TSO 160819C00040000 C 08/19/16 40.0 34.20 36.95
TSO 160819C00042500 C 08/19/16 42.5 31.45 34.55
TSO 160819C00045000 C 08/19/16 45.0 29.15 32.20
TSO 160819C00047500 C 08/19/16 47.5 26.35 29.70
TSO 160819C00050000 C 08/19/16 50.0 23.85 26.95
TSO 160819C00055000 C 08/19/16 55.0 18.90 22.00
TSO 160819C00060000 C 08/19/16 60.0 14.30 17.05
TSO 160819C00060500 C 08/19/16 60.5 13.50 16.30
TSO 160819C00061000 C 08/19/16 61.0 13.10 16.30
TSO 160819C00061500 C 08/19/16 61.5 12.80 15.60
TSO 160819C00062000 C 08/19/16 62.0 12.45 14.70
TSO 160819C00062500 C 08/19/16 62.5 11.80 14.25
TSO 160819C00063000 C 08/19/16 63.0 11.45 13.60
TSO 160819C00063500 C 08/19/16 63.5 11.15 13.15
TSO 160819C00064000 C 08/19/16 64.0 10.25 12.75
TSO 160819C00064500 C 08/19/16 64.5 9.80 12.25
TSO 160819C00065000 C 08/19/16 65.0 9.65 11.70
TSO 160819C00065500 C 08/19/16 65.5 8.95 11.35
TSO 160819C00066000 C 08/19/16 66.0 8.50 10.80
TSO 160819C00066500 C 08/19/16 66.5 8.00 10.40
TSO 160819C00067000 C 08/19/16 67.0 7.55 9.85
TSO 160819C00067500 C 08/19/16 67.5 7.90 9.40
TSO 160819C00068000 C 08/19/16 68.0 8.25 8.95
TSO 160819C00068500 C 08/19/16 68.5 8.15 8.45
TSO 160819C00069000 C 08/19/16 69.0 7.75 8.00
TSO 160819C00069500 C 08/19/16 69.5 7.30 7.50
TSO 160819C00070000 C 08/19/16 70.0 6.90 7.15
TSO 160819C00070500 C 08/19/16 70.5 6.50 6.70
TSO 160819C00071000 C 08/19/16 71.0 6.10 6.35
TSO 160819C00071500 C 08/19/16 71.5 5.70 5.95
TSO 160819C00072000 C 08/19/16 72.0 5.35 5.50
TSO 160819C00072500 C 08/19/16 72.5 5.00 5.20
TSO 160819C00073000 C 08/19/16 73.0 4.65 4.80
TSO 160819C00073500 C 08/19/16 73.5 4.30 4.45
TSO 160819C00074000 C 08/19/16 74.0 4.00 4.15
TSO 160819C00074500 C 08/19/16 74.5 3.65 3.80
TSO 160819C00075000 C 08/19/16 75.0 3.35 3.50
TSO 160819C00075500 C 08/19/16 75.5 3.10 3.25
TSO 160819C00076000 C 08/19/16 76.0 2.87 2.97
TSO 160819C00076500 C 08/19/16 76.5 2.62 2.73
TSO 160819C00077000 C 08/19/16 77.0 2.39 2.47
TSO 160819C00077500 C 08/19/16 77.5 2.17 2.25
TSO 160819C00078000 C 08/19/16 78.0 1.96 2.04
TSO 160819C00078500 C 08/19/16 78.5 1.77 1.85
TSO 160819C00079000 C 08/19/16 79.0 1.57 1.68
TSO 160819C00079500 C 08/19/16 79.5 1.42 1.49
TSO 160819C00080000 C 08/19/16 80.0 1.27 1.33
TSO 160819C00080500 C 08/19/16 80.5 1.13 1.19
TSO 160819C00081000 C 08/19/16 81.0 1.02 1.08
TSO 160819C00081500 C 08/19/16 81.5 0.90 0.95
TSO 160819C00082000 C 08/19/16 82.0 0.80 0.84
TSO 160819C00082500 C 08/19/16 82.5 0.71 0.78
TSO 160819C00083000 C 08/19/16 83.0 0.63 0.70
TSO 160819C00083500 C 08/19/16 83.5 0.56 0.63
TSO 160819C00084000 C 08/19/16 84.0 0.50 0.57
TSO 160819C00084500 C 08/19/16 84.5 0.44 0.50
TSO 160819C00085000 C 08/19/16 85.0 0.39 0.43
TSO 160819C00086000 C 08/19/16 86.0 0.29 0.37
TSO 160819C00087000 C 08/19/16 87.0 0.24 0.30
TSO 160819C00087500 C 08/19/16 87.5 0.22 0.26
TSO 160819C00088000 C 08/19/16 88.0 0.19 0.25
TSO 160819C00089000 C 08/19/16 89.0 0.13 0.21
TSO 160819C00090000 C 08/19/16 90.0 0.11 0.20
TSO 160819C00092500 C 08/19/16 92.5 0.02 0.25
TSO 160819C00095000 C 08/19/16 95.0 0.01 0.22
TSO 160819C00097500 C 08/19/16 97.5 0.00 0.20
TSO 160819C00100000 C 08/19/16 100.0 0.02 0.19
TSO 160819C00105000 C 08/19/16 105.0 0.00 0.14
TSO 160819C00110000 C 08/19/16 110.0 0.00 0.08
TSO 160819C00115000 C 08/19/16 115.0 0.00 0.05
TSO 160819C00120000 C 08/19/16 120.0 0.00 0.05
TSO 160819C00125000 C 08/19/16 125.0 0.00 0.05
TSO 160819C00130000 C 08/19/16 130.0 0.00 0.05
TSO 160819C00135000 C 08/19/16 135.0 0.00 0.05
TSO 160819C00140000 C 08/19/16 140.0 0.00 0.05
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 0.05
TSO 160819P00040000 P 08/19/16 40.0 0.00 0.05
TSO 160819P00042500 P 08/19/16 42.5 0.00 0.05
TSO 160819P00045000 P 08/19/16 45.0 0.00 0.06
TSO 160819P00047500 P 08/19/16 47.5 0.00 0.10
TSO 160819P00050000 P 08/19/16 50.0 0.00 0.15
TSO 160819P00055000 P 08/19/16 55.0 0.02 0.21
TSO 160819P00060000 P 08/19/16 60.0 0.07 0.19
TSO 160819P00060500 P 08/19/16 60.5 0.05 0.29
TSO 160819P00061000 P 08/19/16 61.0 0.06 0.30
TSO 160819P00061500 P 08/19/16 61.5 0.07 0.33
TSO 160819P00062000 P 08/19/16 62.0 0.08 0.18
TSO 160819P00062500 P 08/19/16 62.5 0.10 0.17
TSO 160819P00063000 P 08/19/16 63.0 0.15 0.23
TSO 160819P00063500 P 08/19/16 63.5 0.13 0.21
TSO 160819P00064000 P 08/19/16 64.0 0.15 0.23
TSO 160819P00064500 P 08/19/16 64.5 0.18 0.26
TSO 160819P00065000 P 08/19/16 65.0 0.26 0.28
TSO 160819P00065500 P 08/19/16 65.5 0.24 0.32
TSO 160819P00066000 P 08/19/16 66.0 0.28 0.41
TSO 160819P00066500 P 08/19/16 66.5 0.31 0.43
TSO 160819P00067000 P 08/19/16 67.0 0.40 0.44
TSO 160819P00067500 P 08/19/16 67.5 0.45 0.49
TSO 160819P00068000 P 08/19/16 68.0 0.50 0.54
TSO 160819P00068500 P 08/19/16 68.5 0.56 0.60
TSO 160819P00069000 P 08/19/16 69.0 0.63 0.67
TSO 160819P00069500 P 08/19/16 69.5 0.69 0.75
TSO 160819P00070000 P 08/19/16 70.0 0.78 0.83
TSO 160819P00070500 P 08/19/16 70.5 0.88 0.94
TSO 160819P00071000 P 08/19/16 71.0 0.98 1.04
TSO 160819P00071500 P 08/19/16 71.5 1.09 1.16
TSO 160819P00072000 P 08/19/16 72.0 1.22 1.28
TSO 160819P00072500 P 08/19/16 72.5 1.36 1.42
TSO 160819P00073000 P 08/19/16 73.0 1.50 1.58
TSO 160819P00073500 P 08/19/16 73.5 1.66 1.74
TSO 160819P00074000 P 08/19/16 74.0 1.84 1.91
TSO 160819P00074500 P 08/19/16 74.5 2.02 2.11
TSO 160819P00075000 P 08/19/16 75.0 2.22 2.31
TSO 160819P00075500 P 08/19/16 75.5 2.44 2.53
TSO 160819P00076000 P 08/19/16 76.0 2.66 2.76
TSO 160819P00076500 P 08/19/16 76.5 2.90 3.05
TSO 160819P00077000 P 08/19/16 77.0 3.15 3.30
TSO 160819P00077500 P 08/19/16 77.5 3.40 3.55
TSO 160819P00078000 P 08/19/16 78.0 3.70 3.85
TSO 160819P00078500 P 08/19/16 78.5 4.00 4.15
TSO 160819P00079000 P 08/19/16 79.0 4.30 4.50
TSO 160819P00079500 P 08/19/16 79.5 4.65 4.85
TSO 160819P00080000 P 08/19/16 80.0 5.00 5.20
TSO 160819P00080500 P 08/19/16 80.5 5.35 5.55
TSO 160819P00081000 P 08/19/16 81.0 5.70 5.95
TSO 160819P00081500 P 08/19/16 81.5 6.10 6.35
TSO 160819P00082000 P 08/19/16 82.0 6.55 6.75
TSO 160819P00082500 P 08/19/16 82.5 6.90 7.15
TSO 160819P00083000 P 08/19/16 83.0 7.25 7.60
TSO 160819P00083500 P 08/19/16 83.5 7.70 8.00
TSO 160819P00084000 P 08/19/16 84.0 8.10 8.45
TSO 160819P00084500 P 08/19/16 84.5 8.55 9.25
TSO 160819P00085000 P 08/19/16 85.0 8.95 9.55
TSO 160819P00086000 P 08/19/16 86.0 9.85 10.75
TSO 160819P00087000 P 08/19/16 87.0 10.75 11.25
TSO 160819P00087500 P 08/19/16 87.5 11.25 11.75
TSO 160819P00088000 P 08/19/16 88.0 11.55 12.25
TSO 160819P00089000 P 08/19/16 89.0 12.35 13.75
TSO 160819P00090000 P 08/19/16 90.0 13.70 14.25
TSO 160819P00092500 P 08/19/16 92.5 16.00 17.25
TSO 160819P00095000 P 08/19/16 95.0 18.40 19.75
TSO 160819P00097500 P 08/19/16 97.5 20.80 21.75
TSO 160819P00100000 P 08/19/16 100.0 23.60 24.35
TSO 160819P00105000 P 08/19/16 105.0 28.55 29.25
TSO 160819P00110000 P 08/19/16 110.0 33.30 34.25
TSO 160819P00115000 P 08/19/16 115.0 38.15 40.25
TSO 160819P00120000 P 08/19/16 120.0 43.00 45.30
TSO 160819P00125000 P 08/19/16 125.0 48.05 50.25
TSO 160819P00130000 P 08/19/16 130.0 53.05 55.30
TSO 160819P00135000 P 08/19/16 135.0 57.75 60.35
TSO 160819P00140000 P 08/19/16 140.0 63.05 65.30
TSO 160819P00145000 P 08/19/16 145.0 68.10 70.20
TSO 160819P00150000 P 08/19/16 150.0 73.10 75.20
TSO 160819P00155000 P 08/19/16 155.0 78.10 80.25
TSO 160819P00160000 P 08/19/16 160.0 83.05 85.25
TSO 160826C00050000 C 08/26/16 50.0 24.20 26.85
TSO 160826C00055000 C 08/26/16 55.0 19.20 22.10
TSO 160826C00060000 C 08/26/16 60.0 14.35 17.30
TSO 160826C00063000 C 08/26/16 63.0 11.40 14.40
TSO 160826C00063500 C 08/26/16 63.5 11.00 14.30
TSO 160826C00064000 C 08/26/16 64.0 10.60 13.85
TSO 160826C00064500 C 08/26/16 64.5 10.45 13.30
TSO 160826C00065000 C 08/26/16 65.0 9.60 12.55
TSO 160826C00065500 C 08/26/16 65.5 9.45 12.35
TSO 160826C00066000 C 08/26/16 66.0 8.90 10.95
TSO 160826C00066500 C 08/26/16 66.5 8.45 10.50
TSO 160826C00067000 C 08/26/16 67.0 7.95 10.05
TSO 160826C00067500 C 08/26/16 67.5 7.45 9.65
TSO 160826C00068000 C 08/26/16 68.0 8.25 9.20
TSO 160826C00068500 C 08/26/16 68.5 8.15 8.70
TSO 160826C00069000 C 08/26/16 69.0 7.90 8.15
TSO 160826C00069500 C 08/26/16 69.5 7.50 7.75
TSO 160826C00070000 C 08/26/16 70.0 7.15 7.35
TSO 160826C00070500 C 08/26/16 70.5 6.80 7.00
TSO 160826C00071000 C 08/26/16 71.0 6.40 6.60
TSO 160826C00071500 C 08/26/16 71.5 6.00 6.20
TSO 160826C00072000 C 08/26/16 72.0 5.60 5.85
TSO 160826C00072500 C 08/26/16 72.5 5.30 5.50
TSO 160826C00073000 C 08/26/16 73.0 4.85 5.20
TSO 160826C00073500 C 08/26/16 73.5 4.55 4.85
TSO 160826C00074000 C 08/26/16 74.0 4.10 4.55
TSO 160826C00074500 C 08/26/16 74.5 3.90 4.15
TSO 160826C00075000 C 08/26/16 75.0 3.60 3.90
TSO 160826C00075500 C 08/26/16 75.5 3.25 3.60
TSO 160826C00076000 C 08/26/16 76.0 3.00 3.35
TSO 160826C00076500 C 08/26/16 76.5 2.95 3.10
TSO 160826C00077000 C 08/26/16 77.0 2.71 2.76
TSO 160826C00077500 C 08/26/16 77.5 2.48 2.78
TSO 160826C00078000 C 08/26/16 78.0 2.26 2.53
TSO 160826C00078500 C 08/26/16 78.5 2.06 2.11
TSO 160826C00079000 C 08/26/16 79.0 1.86 1.92
TSO 160826C00079500 C 08/26/16 79.5 1.68 1.95
TSO 160826C00080000 C 08/26/16 80.0 1.51 1.78
TSO 160826C00080500 C 08/26/16 80.5 1.34 1.63
TSO 160826C00081000 C 08/26/16 81.0 1.22 1.49
TSO 160826C00081500 C 08/26/16 81.5 1.08 1.37
TSO 160826C00082000 C 08/26/16 82.0 0.96 1.26
TSO 160826C00082500 C 08/26/16 82.5 0.87 0.96
TSO 160826C00083000 C 08/26/16 83.0 0.77 1.03
TSO 160826C00083500 C 08/26/16 83.5 0.69 0.94
TSO 160826C00084000 C 08/26/16 84.0 0.62 0.86
TSO 160826C00084500 C 08/26/16 84.5 0.55 0.66
TSO 160826C00085000 C 08/26/16 85.0 0.47 0.59
TSO 160826C00086000 C 08/26/16 86.0 0.36 0.49
TSO 160826C00087000 C 08/26/16 87.0 0.27 0.41
TSO 160826C00088000 C 08/26/16 88.0 0.21 0.41
TSO 160826C00090000 C 08/26/16 90.0 0.00 0.33
TSO 160826C00095000 C 08/26/16 95.0 0.00 0.25
TSO 160826C00100000 C 08/26/16 100.0 0.00 0.21
TSO 160826P00050000 P 08/26/16 50.0 0.00 0.20
TSO 160826P00055000 P 08/26/16 55.0 0.00 0.25
TSO 160826P00060000 P 08/26/16 60.0 0.11 0.27
TSO 160826P00063000 P 08/26/16 63.0 0.20 0.40
TSO 160826P00063500 P 08/26/16 63.5 0.23 0.42
TSO 160826P00064000 P 08/26/16 64.0 0.27 0.45
TSO 160826P00064500 P 08/26/16 64.5 0.29 0.49
TSO 160826P00065000 P 08/26/16 65.0 0.34 0.54
TSO 160826P00065500 P 08/26/16 65.5 0.41 0.59
TSO 160826P00066000 P 08/26/16 66.0 0.42 0.59
TSO 160826P00066500 P 08/26/16 66.5 0.47 0.65
TSO 160826P00067000 P 08/26/16 67.0 0.53 0.71
TSO 160826P00067500 P 08/26/16 67.5 0.58 0.74
TSO 160826P00068000 P 08/26/16 68.0 0.66 0.82
TSO 160826P00068500 P 08/26/16 68.5 0.74 0.96
TSO 160826P00069000 P 08/26/16 69.0 0.82 0.96
TSO 160826P00069500 P 08/26/16 69.5 0.91 1.13
TSO 160826P00070000 P 08/26/16 70.0 1.05 1.21
TSO 160826P00070500 P 08/26/16 70.5 1.16 1.33
TSO 160826P00071000 P 08/26/16 71.0 1.24 1.44
TSO 160826P00071500 P 08/26/16 71.5 1.34 1.61
TSO 160826P00072000 P 08/26/16 72.0 1.57 1.67
TSO 160826P00072500 P 08/26/16 72.5 1.63 1.86
TSO 160826P00073000 P 08/26/16 73.0 1.79 2.05
TSO 160826P00073500 P 08/26/16 73.5 1.95 2.25
TSO 160826P00074000 P 08/26/16 74.0 2.13 2.43
TSO 160826P00074500 P 08/26/16 74.5 2.33 2.63
TSO 160826P00075000 P 08/26/16 75.0 2.53 2.75
TSO 160826P00075500 P 08/26/16 75.5 2.74 3.05
TSO 160826P00076000 P 08/26/16 76.0 3.00 3.55
TSO 160826P00076500 P 08/26/16 76.5 3.25 3.85
TSO 160826P00077000 P 08/26/16 77.0 3.60 3.90
TSO 160826P00077500 P 08/26/16 77.5 3.85 4.15
TSO 160826P00078000 P 08/26/16 78.0 4.15 4.35
TSO 160826P00078500 P 08/26/16 78.5 4.35 4.70
TSO 160826P00079000 P 08/26/16 79.0 4.65 5.00
TSO 160826P00079500 P 08/26/16 79.5 5.05 5.30
TSO 160826P00080000 P 08/26/16 80.0 5.40 5.60
TSO 160826P00080500 P 08/26/16 80.5 5.65 6.00
TSO 160826P00081000 P 08/26/16 81.0 6.15 6.30
TSO 160826P00081500 P 08/26/16 81.5 6.50 6.70
TSO 160826P00082000 P 08/26/16 82.0 6.90 7.10
TSO 160826P00082500 P 08/26/16 82.5 7.30 7.55
TSO 160826P00083000 P 08/26/16 83.0 7.70 7.95
TSO 160826P00083500 P 08/26/16 83.5 7.90 8.50
TSO 160826P00084000 P 08/26/16 84.0 8.35 8.95
TSO 160826P00084500 P 08/26/16 84.5 8.75 9.50
TSO 160826P00085000 P 08/26/16 85.0 9.15 10.00
TSO 160826P00086000 P 08/26/16 86.0 10.10 10.90
TSO 160826P00087000 P 08/26/16 87.0 10.90 12.40
TSO 160826P00088000 P 08/26/16 88.0 11.35 13.35
TSO 160826P00090000 P 08/26/16 90.0 12.15 15.40
TSO 160826P00095000 P 08/26/16 95.0 18.55 20.55
TSO 160826P00100000 P 08/26/16 100.0 23.20 25.70
TSO 160902C00050000 C 09/02/16 50.0 24.20 27.20
TSO 160902C00055000 C 09/02/16 55.0 19.00 22.00
TSO 160902C00060000 C 09/02/16 60.0 14.15 17.65
TSO 160902C00065000 C 09/02/16 65.0 10.10 12.05
TSO 160902C00066000 C 09/02/16 66.0 8.70 11.05
TSO 160902C00067000 C 09/02/16 67.0 8.45 10.20
TSO 160902C00067500 C 09/02/16 67.5 8.05 9.80
TSO 160902C00068000 C 09/02/16 68.0 8.25 9.35
TSO 160902C00068500 C 09/02/16 68.5 8.45 8.75
TSO 160902C00069000 C 09/02/16 69.0 8.10 8.35
TSO 160902C00069500 C 09/02/16 69.5 7.65 7.95
TSO 160902C00070000 C 09/02/16 70.0 7.30 7.55
TSO 160902C00070500 C 09/02/16 70.5 6.90 7.20
TSO 160902C00071000 C 09/02/16 71.0 6.55 6.75
TSO 160902C00071500 C 09/02/16 71.5 6.15 6.40
TSO 160902C00072000 C 09/02/16 72.0 5.75 6.05
TSO 160902C00072500 C 09/02/16 72.5 5.30 5.75
TSO 160902C00073000 C 09/02/16 73.0 4.85 5.35
TSO 160902C00073500 C 09/02/16 73.5 4.70 5.05
TSO 160902C00074000 C 09/02/16 74.0 4.25 4.75
TSO 160902C00074500 C 09/02/16 74.5 3.90 4.45
TSO 160902C00075000 C 09/02/16 75.0 3.60 4.15
TSO 160902C00075500 C 09/02/16 75.5 3.45 3.85
TSO 160902C00076000 C 09/02/16 76.0 3.25 3.55
TSO 160902C00076500 C 09/02/16 76.5 3.00 3.35
TSO 160902C00077000 C 09/02/16 77.0 2.94 3.15
TSO 160902C00077500 C 09/02/16 77.5 2.73 2.86
TSO 160902C00078000 C 09/02/16 78.0 2.51 2.65
TSO 160902C00078500 C 09/02/16 78.5 2.30 2.44
TSO 160902C00079000 C 09/02/16 79.0 2.11 2.25
TSO 160902C00079500 C 09/02/16 79.5 1.93 2.08
TSO 160902C00080000 C 09/02/16 80.0 1.76 1.91
TSO 160902C00080500 C 09/02/16 80.5 1.61 1.75
TSO 160902C00081000 C 09/02/16 81.0 1.48 1.62
TSO 160902C00081500 C 09/02/16 81.5 1.36 1.47
TSO 160902C00082000 C 09/02/16 82.0 1.23 1.36
TSO 160902C00082500 C 09/02/16 82.5 1.12 1.24
TSO 160902C00083000 C 09/02/16 83.0 1.01 1.13
TSO 160902C00083500 C 09/02/16 83.5 0.90 0.98
TSO 160902C00084000 C 09/02/16 84.0 0.83 0.96
TSO 160902C00084500 C 09/02/16 84.5 0.75 0.85
TSO 160902C00085000 C 09/02/16 85.0 0.67 0.78
TSO 160902C00085500 C 09/02/16 85.5 0.59 0.71
TSO 160902C00086000 C 09/02/16 86.0 0.52 0.64
TSO 160902C00087000 C 09/02/16 87.0 0.40 0.59
TSO 160902C00088000 C 09/02/16 88.0 0.30 0.50
TSO 160902C00090000 C 09/02/16 90.0 0.19 0.36
TSO 160902C00095000 C 09/02/16 95.0 0.00 0.30
TSO 160902C00100000 C 09/02/16 100.0 0.00 0.39
TSO 160902P00050000 P 09/02/16 50.0 0.00 0.43
TSO 160902P00055000 P 09/02/16 55.0 0.00 0.50
TSO 160902P00060000 P 09/02/16 60.0 0.19 0.35
TSO 160902P00065000 P 09/02/16 65.0 0.52 0.68
TSO 160902P00066000 P 09/02/16 66.0 0.68 0.75
TSO 160902P00067000 P 09/02/16 67.0 0.82 0.90
TSO 160902P00067500 P 09/02/16 67.5 0.90 0.98
TSO 160902P00068000 P 09/02/16 68.0 0.94 1.07
TSO 160902P00068500 P 09/02/16 68.5 1.03 1.18
TSO 160902P00069000 P 09/02/16 69.0 1.13 1.27
TSO 160902P00069500 P 09/02/16 69.5 1.24 1.39
TSO 160902P00070000 P 09/02/16 70.0 1.36 1.50
TSO 160902P00070500 P 09/02/16 70.5 1.48 1.64
TSO 160902P00071000 P 09/02/16 71.0 1.62 1.80
TSO 160902P00071500 P 09/02/16 71.5 1.76 1.93
TSO 160902P00072000 P 09/02/16 72.0 1.92 2.06
TSO 160902P00072500 P 09/02/16 72.5 2.09 2.25
TSO 160902P00073000 P 09/02/16 73.0 2.27 2.43
TSO 160902P00073500 P 09/02/16 73.5 2.44 2.64
TSO 160902P00074000 P 09/02/16 74.0 2.63 3.15
TSO 160902P00074500 P 09/02/16 74.5 2.84 3.25
TSO 160902P00075000 P 09/02/16 75.0 3.05 3.25
TSO 160902P00075500 P 09/02/16 75.5 3.30 3.60
TSO 160902P00076000 P 09/02/16 76.0 3.55 4.10
TSO 160902P00076500 P 09/02/16 76.5 3.80 4.40
TSO 160902P00077000 P 09/02/16 77.0 4.05 4.60
TSO 160902P00077500 P 09/02/16 77.5 4.30 4.90
TSO 160902P00078000 P 09/02/16 78.0 4.60 4.85
TSO 160902P00078500 P 09/02/16 78.5 4.85 5.30
TSO 160902P00079000 P 09/02/16 79.0 5.20 5.55
TSO 160902P00079500 P 09/02/16 79.5 5.50 5.85
TSO 160902P00080000 P 09/02/16 80.0 5.90 6.20
TSO 160902P00080500 P 09/02/16 80.5 6.25 6.50
TSO 160902P00081000 P 09/02/16 81.0 6.55 6.85
TSO 160902P00081500 P 09/02/16 81.5 6.90 7.20
TSO 160902P00082000 P 09/02/16 82.0 7.30 7.75
TSO 160902P00082500 P 09/02/16 82.5 7.65 8.30
TSO 160902P00083000 P 09/02/16 83.0 8.05 8.75
TSO 160902P00083500 P 09/02/16 83.5 8.40 9.55
TSO 160902P00084000 P 09/02/16 84.0 8.90 9.85
TSO 160902P00084500 P 09/02/16 84.5 9.30 10.20
TSO 160902P00085000 P 09/02/16 85.0 9.75 10.80
TSO 160902P00085500 P 09/02/16 85.5 10.15 11.30
TSO 160902P00086000 P 09/02/16 86.0 10.55 11.80
TSO 160902P00087000 P 09/02/16 87.0 11.45 12.80
TSO 160902P00088000 P 09/02/16 88.0 11.80 14.05
TSO 160902P00090000 P 09/02/16 90.0 13.45 15.95
TSO 160902P00095000 P 09/02/16 95.0 17.50 21.40
TSO 160902P00100000 P 09/02/16 100.0 23.75 25.80
TSO 160909C00050000 C 09/09/16 50.0 24.05 26.90
TSO 160909C00055000 C 09/09/16 55.0 18.90 23.30
TSO 160909C00060000 C 09/09/16 60.0 14.20 17.30
TSO 160909C00065000 C 09/09/16 65.0 10.30 12.10
TSO 160909C00067500 C 09/09/16 67.5 8.20 9.95
TSO 160909C00068000 C 09/09/16 68.0 8.25 9.55
TSO 160909C00068500 C 09/09/16 68.5 8.35 9.05
TSO 160909C00069000 C 09/09/16 69.0 8.30 8.50
TSO 160909C00069500 C 09/09/16 69.5 7.90 8.10
TSO 160909C00070000 C 09/09/16 70.0 7.55 7.75
TSO 160909C00070500 C 09/09/16 70.5 7.15 7.35
TSO 160909C00071000 C 09/09/16 71.0 6.75 7.00
TSO 160909C00071500 C 09/09/16 71.5 6.35 6.60
TSO 160909C00072000 C 09/09/16 72.0 5.95 6.25
TSO 160909C00072500 C 09/09/16 72.5 5.55 5.95
TSO 160909C00073000 C 09/09/16 73.0 5.10 5.65
TSO 160909C00073500 C 09/09/16 73.5 4.80 5.30
TSO 160909C00074000 C 09/09/16 74.0 4.45 5.00
TSO 160909C00074500 C 09/09/16 74.5 4.20 4.70
TSO 160909C00075000 C 09/09/16 75.0 3.90 4.40
TSO 160909C00075500 C 09/09/16 75.5 3.60 4.20
TSO 160909C00076000 C 09/09/16 76.0 3.40 3.90
TSO 160909C00076500 C 09/09/16 76.5 3.15 3.70
TSO 160909C00077000 C 09/09/16 77.0 3.00 3.40
TSO 160909C00077500 C 09/09/16 77.5 3.00 3.20
TSO 160909C00078000 C 09/09/16 78.0 2.79 3.05
TSO 160909C00078500 C 09/09/16 78.5 2.53 2.71
TSO 160909C00079000 C 09/09/16 79.0 2.39 2.62
TSO 160909C00079500 C 09/09/16 79.5 2.17 2.33
TSO 160909C00080000 C 09/09/16 80.0 2.03 2.25
TSO 160909C00080500 C 09/09/16 80.5 1.88 2.12
TSO 160909C00081000 C 09/09/16 81.0 1.70 1.92
TSO 160909C00081500 C 09/09/16 81.5 1.56 1.76
TSO 160909C00082000 C 09/09/16 82.0 1.39 1.57
TSO 160909C00082500 C 09/09/16 82.5 1.27 1.44
TSO 160909C00083000 C 09/09/16 83.0 1.20 1.38
TSO 160909C00083500 C 09/09/16 83.5 1.06 1.27
TSO 160909C00084000 C 09/09/16 84.0 1.02 1.12
TSO 160909C00085000 C 09/09/16 85.0 0.85 0.91
TSO 160909C00086000 C 09/09/16 86.0 0.65 0.80
TSO 160909C00087000 C 09/09/16 87.0 0.56 0.65
TSO 160909C00088000 C 09/09/16 88.0 0.44 0.56
TSO 160909C00090000 C 09/09/16 90.0 0.00 0.99
TSO 160909C00095000 C 09/09/16 95.0 0.00 0.71
TSO 160909C00100000 C 09/09/16 100.0 0.00 0.45
TSO 160909P00050000 P 09/09/16 50.0 0.00 0.52
TSO 160909P00055000 P 09/09/16 55.0 0.00 0.87
TSO 160909P00060000 P 09/09/16 60.0 0.04 0.54
TSO 160909P00065000 P 09/09/16 65.0 0.65 1.00
TSO 160909P00067500 P 09/09/16 67.5 1.08 1.23
TSO 160909P00068000 P 09/09/16 68.0 1.17 1.34
TSO 160909P00068500 P 09/09/16 68.5 1.26 1.44
TSO 160909P00069000 P 09/09/16 69.0 1.38 1.56
TSO 160909P00069500 P 09/09/16 69.5 1.50 1.67
TSO 160909P00070000 P 09/09/16 70.0 1.62 1.80
TSO 160909P00070500 P 09/09/16 70.5 1.74 1.87
TSO 160909P00071000 P 09/09/16 71.0 1.87 2.06
TSO 160909P00071500 P 09/09/16 71.5 2.04 2.16
TSO 160909P00072000 P 09/09/16 72.0 2.20 2.33
TSO 160909P00072500 P 09/09/16 72.5 2.35 2.58
TSO 160909P00073000 P 09/09/16 73.0 2.53 2.75
TSO 160909P00073500 P 09/09/16 73.5 2.71 3.05
TSO 160909P00074000 P 09/09/16 74.0 2.92 3.15
TSO 160909P00074500 P 09/09/16 74.5 3.10 3.55
TSO 160909P00075000 P 09/09/16 75.0 3.35 3.60
TSO 160909P00075500 P 09/09/16 75.5 3.55 4.15
TSO 160909P00076000 P 09/09/16 76.0 3.80 4.40
TSO 160909P00076500 P 09/09/16 76.5 4.05 4.65
TSO 160909P00077000 P 09/09/16 77.0 4.30 4.95
TSO 160909P00077500 P 09/09/16 77.5 4.55 5.20
TSO 160909P00078000 P 09/09/16 78.0 4.85 5.45
TSO 160909P00078500 P 09/09/16 78.5 5.15 5.60
TSO 160909P00079000 P 09/09/16 79.0 5.45 5.80
TSO 160909P00079500 P 09/09/16 79.5 5.75 6.15
TSO 160909P00080000 P 09/09/16 80.0 6.10 6.45
TSO 160909P00080500 P 09/09/16 80.5 6.45 6.85
TSO 160909P00081000 P 09/09/16 81.0 6.80 7.10
TSO 160909P00081500 P 09/09/16 81.5 7.15 7.55
TSO 160909P00082000 P 09/09/16 82.0 7.55 7.95
TSO 160909P00082500 P 09/09/16 82.5 7.90 8.50
TSO 160909P00083000 P 09/09/16 83.0 8.30 8.80
TSO 160909P00083500 P 09/09/16 83.5 8.65 9.40
TSO 160909P00084000 P 09/09/16 84.0 9.05 9.90
TSO 160909P00085000 P 09/09/16 85.0 9.90 10.85
TSO 160909P00086000 P 09/09/16 86.0 10.70 11.85
TSO 160909P00087000 P 09/09/16 87.0 11.65 12.85
TSO 160909P00088000 P 09/09/16 88.0 12.45 13.80
TSO 160909P00090000 P 09/09/16 90.0 14.15 15.75
TSO 160909P00095000 P 09/09/16 95.0 18.65 21.80
TSO 160909P00100000 P 09/09/16 100.0 23.65 26.40
TSO 160916C00037500 C 09/16/16 37.5 36.60 39.40
TSO 160916C00040000 C 09/16/16 40.0 34.15 37.25
TSO 160916C00042500 C 09/16/16 42.5 31.35 34.80
TSO 160916C00045000 C 09/16/16 45.0 29.25 32.00
TSO 160916C00050000 C 09/16/16 50.0 23.90 27.00
TSO 160916C00055000 C 09/16/16 55.0 19.00 22.25
TSO 160916C00060000 C 09/16/16 60.0 14.65 16.80
TSO 160916C00065000 C 09/16/16 65.0 9.80 12.20
TSO 160916C00067500 C 09/16/16 67.5 8.20 10.00
TSO 160916C00070000 C 09/16/16 70.0 7.70 7.90
TSO 160916C00072500 C 09/16/16 72.5 5.90 6.15
TSO 160916C00075000 C 09/16/16 75.0 4.20 4.65
TSO 160916C00077500 C 09/16/16 77.5 3.15 3.40
TSO 160916C00080000 C 09/16/16 80.0 2.28 2.37
TSO 160916C00082500 C 09/16/16 82.5 1.54 1.61
TSO 160916C00085000 C 09/16/16 85.0 1.02 1.08
TSO 160916C00090000 C 09/16/16 90.0 0.39 0.48
TSO 160916C00095000 C 09/16/16 95.0 0.09 0.37
TSO 160916C00100000 C 09/16/16 100.0 0.02 0.28
TSO 160916C00105000 C 09/16/16 105.0 0.00 0.23
TSO 160916C00110000 C 09/16/16 110.0 0.00 0.21
TSO 160916P00037500 P 09/16/16 37.5 0.00 0.09
TSO 160916P00040000 P 09/16/16 40.0 0.00 0.14
TSO 160916P00042500 P 09/16/16 42.5 0.00 0.20
TSO 160916P00045000 P 09/16/16 45.0 0.00 0.22
TSO 160916P00050000 P 09/16/16 50.0 0.01 0.27
TSO 160916P00055000 P 09/16/16 55.0 0.14 0.37
TSO 160916P00060000 P 09/16/16 60.0 0.37 0.47
TSO 160916P00065000 P 09/16/16 65.0 0.87 0.92
TSO 160916P00067500 P 09/16/16 67.5 1.29 1.34
TSO 160916P00070000 P 09/16/16 70.0 1.87 1.94
TSO 160916P00072500 P 09/16/16 72.5 2.66 2.74
TSO 160916P00075000 P 09/16/16 75.0 3.65 3.80
TSO 160916P00077500 P 09/16/16 77.5 4.90 5.20
TSO 160916P00080000 P 09/16/16 80.0 6.40 6.65
TSO 160916P00082500 P 09/16/16 82.5 8.15 8.50
TSO 160916P00085000 P 09/16/16 85.0 10.10 11.00
TSO 160916P00090000 P 09/16/16 90.0 14.45 15.85
TSO 160916P00095000 P 09/16/16 95.0 19.05 20.80
TSO 160916P00100000 P 09/16/16 100.0 23.65 26.70
TSO 160916P00105000 P 09/16/16 105.0 28.60 31.40
TSO 160916P00110000 P 09/16/16 110.0 34.00 35.80
TSO 161118C00040000 C 11/18/16 40.0 34.20 36.65
TSO 161118C00042500 C 11/18/16 42.5 31.70 34.75
TSO 161118C00045000 C 11/18/16 45.0 29.20 32.05
TSO 161118C00047500 C 11/18/16 47.5 26.75 29.55
TSO 161118C00050000 C 11/18/16 50.0 24.10 27.20
TSO 161118C00055000 C 11/18/16 55.0 19.75 22.30
TSO 161118C00060000 C 11/18/16 60.0 15.00 17.55
TSO 161118C00062500 C 11/18/16 62.5 13.65 15.45
TSO 161118C00065000 C 11/18/16 65.0 11.75 13.55
TSO 161118C00067500 C 11/18/16 67.5 11.20 11.40
TSO 161118C00070000 C 11/18/16 70.0 9.35 9.75
TSO 161118C00072500 C 11/18/16 72.5 7.65 8.20
TSO 161118C00075000 C 11/18/16 75.0 6.30 6.80
TSO 161118C00077500 C 11/18/16 77.5 5.25 5.60
TSO 161118C00080000 C 11/18/16 80.0 4.20 4.50
TSO 161118C00082500 C 11/18/16 82.5 3.40 3.65
TSO 161118C00085000 C 11/18/16 85.0 2.79 2.87
TSO 161118C00087500 C 11/18/16 87.5 2.19 2.26
TSO 161118C00090000 C 11/18/16 90.0 1.69 1.78
TSO 161118C00092500 C 11/18/16 92.5 1.26 1.39
TSO 161118C00095000 C 11/18/16 95.0 0.90 1.06
TSO 161118C00097500 C 11/18/16 97.5 0.64 0.84
TSO 161118C00100000 C 11/18/16 100.0 0.48 0.62
TSO 161118C00105000 C 11/18/16 105.0 0.21 0.38
TSO 161118C00110000 C 11/18/16 110.0 0.06 0.42
TSO 161118C00115000 C 11/18/16 115.0 0.00 0.35
TSO 161118C00120000 C 11/18/16 120.0 0.00 0.30
TSO 161118C00125000 C 11/18/16 125.0 0.00 0.26
TSO 161118C00130000 C 11/18/16 130.0 0.00 0.24
TSO 161118C00135000 C 11/18/16 135.0 0.00 0.17
TSO 161118P00040000 P 11/18/16 40.0 0.00 0.28
TSO 161118P00042500 P 11/18/16 42.5 0.00 0.50
TSO 161118P00045000 P 11/18/16 45.0 0.06 0.39
TSO 161118P00047500 P 11/18/16 47.5 0.19 0.45
TSO 161118P00050000 P 11/18/16 50.0 0.35 0.51
TSO 161118P00055000 P 11/18/16 55.0 0.73 0.88
TSO 161118P00060000 P 11/18/16 60.0 1.31 1.41
TSO 161118P00062500 P 11/18/16 62.5 1.71 1.85
TSO 161118P00065000 P 11/18/16 65.0 2.26 2.37
TSO 161118P00067500 P 11/18/16 67.5 2.93 3.05
TSO 161118P00070000 P 11/18/16 70.0 3.70 3.85
TSO 161118P00072500 P 11/18/16 72.5 4.70 4.80
TSO 161118P00075000 P 11/18/16 75.0 5.80 5.95
TSO 161118P00077500 P 11/18/16 77.5 7.10 7.20
TSO 161118P00080000 P 11/18/16 80.0 8.55 8.65
TSO 161118P00082500 P 11/18/16 82.5 10.10 10.40
TSO 161118P00085000 P 11/18/16 85.0 11.65 12.05
TSO 161118P00087500 P 11/18/16 87.5 13.60 14.50
TSO 161118P00090000 P 11/18/16 90.0 15.55 16.90
TSO 161118P00092500 P 11/18/16 92.5 17.70 19.25
TSO 161118P00095000 P 11/18/16 95.0 19.80 21.80
TSO 161118P00097500 P 11/18/16 97.5 22.15 24.30
TSO 161118P00100000 P 11/18/16 100.0 24.40 26.80
TSO 161118P00105000 P 11/18/16 105.0 28.70 31.60
TSO 161118P00110000 P 11/18/16 110.0 33.60 36.70
TSO 161118P00115000 P 11/18/16 115.0 38.30 41.35
TSO 161118P00120000 P 11/18/16 120.0 43.30 46.35
TSO 161118P00125000 P 11/18/16 125.0 48.50 51.60
TSO 161118P00130000 P 11/18/16 130.0 53.50 56.35
TSO 161118P00135000 P 11/18/16 135.0 58.25 61.45
TSO 170120C00035000 C 01/20/17 35.0 39.20 42.00
TSO 170120C00037500 C 01/20/17 37.5 36.40 39.80
TSO 170120C00040000 C 01/20/17 40.0 34.20 36.65
TSO 170120C00045000 C 01/20/17 45.0 29.35 32.10
TSO 170120C00047500 C 01/20/17 47.5 27.00 29.80
TSO 170120C00050000 C 01/20/17 50.0 24.60 27.10
TSO 170120C00052500 C 01/20/17 52.5 22.30 25.15
TSO 170120C00055000 C 01/20/17 55.0 20.20 22.45
TSO 170120C00057500 C 01/20/17 57.5 18.20 20.25
TSO 170120C00060000 C 01/20/17 60.0 16.35 18.15
TSO 170120C00062500 C 01/20/17 62.5 15.45 16.25
TSO 170120C00065000 C 01/20/17 65.0 13.95 14.30
TSO 170120C00067500 C 01/20/17 67.5 12.20 12.70
TSO 170120C00070000 C 01/20/17 70.0 10.60 11.00
TSO 170120C00072500 C 01/20/17 72.5 9.10 9.45
TSO 170120C00075000 C 01/20/17 75.0 7.75 8.10
TSO 170120C00077500 C 01/20/17 77.5 6.50 6.95
TSO 170120C00080000 C 01/20/17 80.0 5.45 5.80
TSO 170120C00082500 C 01/20/17 82.5 4.50 4.85
TSO 170120C00085000 C 01/20/17 85.0 3.70 4.10
TSO 170120C00087500 C 01/20/17 87.5 3.05 3.40
TSO 170120C00090000 C 01/20/17 90.0 2.49 2.73
TSO 170120C00092500 C 01/20/17 92.5 2.00 2.27
TSO 170120C00095000 C 01/20/17 95.0 1.43 1.91
TSO 170120C00097500 C 01/20/17 97.5 1.04 1.55
TSO 170120C00100000 C 01/20/17 100.0 1.01 1.20
TSO 170120C00105000 C 01/20/17 105.0 0.55 0.93
TSO 170120C00110000 C 01/20/17 110.0 0.35 0.69
TSO 170120C00115000 C 01/20/17 115.0 0.10 0.54
TSO 170120C00120000 C 01/20/17 120.0 0.05 0.50
TSO 170120C00125000 C 01/20/17 125.0 0.02 0.50
TSO 170120C00130000 C 01/20/17 130.0 0.01 0.50
TSO 170120C00135000 C 01/20/17 135.0 0.00 0.40
TSO 170120C00140000 C 01/20/17 140.0 0.00 0.33
TSO 170120C00145000 C 01/20/17 145.0 0.00 0.10
TSO 170120C00150000 C 01/20/17 150.0 0.00 0.24
TSO 170120C00155000 C 01/20/17 155.0 0.00 0.20
TSO 170120C00160000 C 01/20/17 160.0 0.00 0.09
TSO 170120C00165000 C 01/20/17 165.0 0.00 0.15
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.13
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.11
TSO 170120P00035000 P 01/20/17 35.0 0.05 0.50
TSO 170120P00037500 P 01/20/17 37.5 0.05 0.52
TSO 170120P00040000 P 01/20/17 40.0 0.12 0.61
TSO 170120P00045000 P 01/20/17 45.0 0.36 0.86
TSO 170120P00047500 P 01/20/17 47.5 0.54 1.04
TSO 170120P00050000 P 01/20/17 50.0 0.77 1.21
TSO 170120P00052500 P 01/20/17 52.5 1.06 1.55
TSO 170120P00055000 P 01/20/17 55.0 1.45 1.89
TSO 170120P00057500 P 01/20/17 57.5 1.74 2.18
TSO 170120P00060000 P 01/20/17 60.0 2.17 2.58
TSO 170120P00062500 P 01/20/17 62.5 2.74 3.15
TSO 170120P00065000 P 01/20/17 65.0 3.50 3.80
TSO 170120P00067500 P 01/20/17 67.5 4.25 4.55
TSO 170120P00070000 P 01/20/17 70.0 5.20 5.55
TSO 170120P00072500 P 01/20/17 72.5 6.20 6.55
TSO 170120P00075000 P 01/20/17 75.0 7.35 7.70
TSO 170120P00077500 P 01/20/17 77.5 8.70 9.00
TSO 170120P00080000 P 01/20/17 80.0 10.05 10.40
TSO 170120P00082500 P 01/20/17 82.5 11.60 11.95
TSO 170120P00085000 P 01/20/17 85.0 13.30 13.60
TSO 170120P00087500 P 01/20/17 87.5 15.10 15.40
TSO 170120P00090000 P 01/20/17 90.0 17.00 17.40
TSO 170120P00092500 P 01/20/17 92.5 19.05 19.35
TSO 170120P00095000 P 01/20/17 95.0 20.95 22.35
TSO 170120P00097500 P 01/20/17 97.5 23.20 24.80
TSO 170120P00100000 P 01/20/17 100.0 25.30 27.50
TSO 170120P00105000 P 01/20/17 105.0 29.60 32.25
TSO 170120P00110000 P 01/20/17 110.0 34.50 37.05
TSO 170120P00115000 P 01/20/17 115.0 38.90 41.95
TSO 170120P00120000 P 01/20/17 120.0 43.80 46.80
TSO 170120P00125000 P 01/20/17 125.0 48.75 51.80
TSO 170120P00130000 P 01/20/17 130.0 53.85 56.60
TSO 170120P00135000 P 01/20/17 135.0 58.55 61.65
TSO 170120P00140000 P 01/20/17 140.0 63.70 66.55
TSO 170120P00145000 P 01/20/17 145.0 68.75 71.55
TSO 170120P00150000 P 01/20/17 150.0 73.70 76.75
TSO 170120P00155000 P 01/20/17 155.0 78.70 81.80
TSO 170120P00160000 P 01/20/17 160.0 83.65 86.70
TSO 170120P00165000 P 01/20/17 165.0 88.30 91.70
TSO 170120P00170000 P 01/20/17 170.0 93.40 96.70
TSO 170120P00175000 P 01/20/17 175.0 98.55 101.70
TSO 170217C00037500 C 02/17/17 37.5 36.60 39.00
TSO 170217C00040000 C 02/17/17 40.0 34.25 37.00
TSO 170217C00042500 C 02/17/17 42.5 31.55 34.65
TSO 170217C00045000 C 02/17/17 45.0 29.10 32.50
TSO 170217C00047500 C 02/17/17 47.5 27.00 29.90
TSO 170217C00050000 C 02/17/17 50.0 24.75 27.60
TSO 170217C00055000 C 02/17/17 55.0 20.20 22.80
TSO 170217C00060000 C 02/17/17 60.0 16.15 18.75
TSO 170217C00062500 C 02/17/17 62.5 14.60 17.50
TSO 170217C00065000 C 02/17/17 65.0 14.15 14.95
TSO 170217C00067500 C 02/17/17 67.5 12.40 13.25
TSO 170217C00070000 C 02/17/17 70.0 10.80 11.60
TSO 170217C00072500 C 02/17/17 72.5 9.30 10.20
TSO 170217C00075000 C 02/17/17 75.0 8.15 8.90
TSO 170217C00077500 C 02/17/17 77.5 6.45 7.55
TSO 170217C00080000 C 02/17/17 80.0 5.50 6.50
TSO 170217C00082500 C 02/17/17 82.5 4.55 5.60
TSO 170217C00085000 C 02/17/17 85.0 3.85 5.10
TSO 170217C00090000 C 02/17/17 90.0 2.55 3.35
TSO 170217C00095000 C 02/17/17 95.0 1.77 2.39
TSO 170217C00100000 C 02/17/17 100.0 1.15 1.64
TSO 170217C00105000 C 02/17/17 105.0 0.70 1.20
TSO 170217C00110000 C 02/17/17 110.0 0.40 0.90
TSO 170217C00115000 C 02/17/17 115.0 0.19 0.69
TSO 170217P00037500 P 02/17/17 37.5 0.15 0.60
TSO 170217P00040000 P 02/17/17 40.0 0.22 0.71
TSO 170217P00042500 P 02/17/17 42.5 0.36 0.86
TSO 170217P00045000 P 02/17/17 45.0 0.53 1.03
TSO 170217P00047500 P 02/17/17 47.5 0.75 1.25
TSO 170217P00050000 P 02/17/17 50.0 1.01 1.30
TSO 170217P00055000 P 02/17/17 55.0 1.72 2.22
TSO 170217P00060000 P 02/17/17 60.0 2.65 3.35
TSO 170217P00062500 P 02/17/17 62.5 3.25 3.90
TSO 170217P00065000 P 02/17/17 65.0 3.85 4.60
TSO 170217P00067500 P 02/17/17 67.5 4.80 5.35
TSO 170217P00070000 P 02/17/17 70.0 5.75 6.80
TSO 170217P00072500 P 02/17/17 72.5 6.65 7.60
TSO 170217P00075000 P 02/17/17 75.0 7.85 8.80
TSO 170217P00077500 P 02/17/17 77.5 9.15 10.15
TSO 170217P00080000 P 02/17/17 80.0 10.55 11.60
TSO 170217P00082500 P 02/17/17 82.5 12.10 13.15
TSO 170217P00085000 P 02/17/17 85.0 13.70 14.80
TSO 170217P00090000 P 02/17/17 90.0 17.35 19.85
TSO 170217P00095000 P 02/17/17 95.0 21.35 24.00
TSO 170217P00100000 P 02/17/17 100.0 25.65 27.90
TSO 170217P00105000 P 02/17/17 105.0 30.10 32.80
TSO 170217P00110000 P 02/17/17 110.0 34.60 37.15
TSO 170217P00115000 P 02/17/17 115.0 38.95 41.95
TSO 180119C00037500 C 01/19/18 37.5 36.00 40.00
TSO 180119C00040000 C 01/19/18 40.0 34.15 38.00
TSO 180119C00042500 C 01/19/18 42.5 31.55 35.50
TSO 180119C00045000 C 01/19/18 45.0 29.50 33.30
TSO 180119C00047500 C 01/19/18 47.5 27.10 30.85
TSO 180119C00050000 C 01/19/18 50.0 25.20 28.90
TSO 180119C00055000 C 01/19/18 55.0 21.55 25.25
TSO 180119C00060000 C 01/19/18 60.0 21.05 22.05
TSO 180119C00065000 C 01/19/18 65.0 17.85 19.15
TSO 180119C00067500 C 01/19/18 67.5 16.40 17.25
TSO 180119C00070000 C 01/19/18 70.0 15.10 17.00
TSO 180119C00072500 C 01/19/18 72.5 13.85 14.65
TSO 180119C00075000 C 01/19/18 75.0 12.75 13.40
TSO 180119C00077500 C 01/19/18 77.5 11.65 12.35
TSO 180119C00080000 C 01/19/18 80.0 10.60 11.25
TSO 180119C00082500 C 01/19/18 82.5 9.60 10.35
TSO 180119C00085000 C 01/19/18 85.0 8.85 9.55
TSO 180119C00087500 C 01/19/18 87.5 7.95 8.75
TSO 180119C00090000 C 01/19/18 90.0 7.20 8.15
TSO 180119C00092500 C 01/19/18 92.5 6.65 7.35
TSO 180119C00095000 C 01/19/18 95.0 5.90 6.80
TSO 180119C00097500 C 01/19/18 97.5 5.35 6.00
TSO 180119C00100000 C 01/19/18 100.0 4.80 5.50
TSO 180119C00105000 C 01/19/18 105.0 3.85 4.70
TSO 180119C00110000 C 01/19/18 110.0 3.20 4.00
TSO 180119C00115000 C 01/19/18 115.0 2.00 3.25
TSO 180119C00120000 C 01/19/18 120.0 0.80 2.63
TSO 180119C00125000 C 01/19/18 125.0 0.70 2.24
TSO 180119C00130000 C 01/19/18 130.0 0.91 1.84
TSO 180119C00135000 C 01/19/18 135.0 0.65 1.65
TSO 180119C00140000 C 01/19/18 140.0 0.01 1.32
TSO 180119C00145000 C 01/19/18 145.0 0.27 1.16
TSO 180119C00150000 C 01/19/18 150.0 0.14 1.03
TSO 180119C00155000 C 01/19/18 155.0 0.03 1.03
TSO 180119C00160000 C 01/19/18 160.0 0.08 1.00
TSO 180119C00165000 C 01/19/18 165.0 0.00 1.00
TSO 180119C00170000 C 01/19/18 170.0 0.00 1.00
TSO 180119C00175000 C 01/19/18 175.0 0.00 1.00
TSO 180119P00037500 P 01/19/18 37.5 1.56 2.21
TSO 180119P00040000 P 01/19/18 40.0 1.58 2.58
TSO 180119P00042500 P 01/19/18 42.5 2.00 3.45
TSO 180119P00045000 P 01/19/18 45.0 2.59 3.40
TSO 180119P00047500 P 01/19/18 47.5 3.05 3.60
TSO 180119P00050000 P 01/19/18 50.0 3.65 4.45
TSO 180119P00055000 P 01/19/18 55.0 5.10 5.80
TSO 180119P00060000 P 01/19/18 60.0 6.80 7.80
TSO 180119P00065000 P 01/19/18 65.0 8.70 10.55
TSO 180119P00067500 P 01/19/18 67.5 9.75 10.40
TSO 180119P00070000 P 01/19/18 70.0 10.95 13.00
TSO 180119P00072500 P 01/19/18 72.5 12.15 14.65
TSO 180119P00075000 P 01/19/18 75.0 12.85 15.85
TSO 180119P00077500 P 01/19/18 77.5 14.80 17.25
TSO 180119P00080000 P 01/19/18 80.0 16.05 19.45
TSO 180119P00082500 P 01/19/18 82.5 17.85 21.00
TSO 180119P00085000 P 01/19/18 85.0 19.40 21.95
TSO 180119P00087500 P 01/19/18 87.5 21.05 23.85
TSO 180119P00090000 P 01/19/18 90.0 22.60 25.75
TSO 180119P00092500 P 01/19/18 92.5 24.55 27.60
TSO 180119P00095000 P 01/19/18 95.0 26.35 29.45
TSO 180119P00097500 P 01/19/18 97.5 28.20 31.30
TSO 180119P00100000 P 01/19/18 100.0 30.15 33.25
TSO 180119P00105000 P 01/19/18 105.0 33.35 37.30
TSO 180119P00110000 P 01/19/18 110.0 38.40 41.40
TSO 180119P00115000 P 01/19/18 115.0 42.05 45.85
TSO 180119P00120000 P 01/19/18 120.0 46.00 50.00
TSO 180119P00125000 P 01/19/18 125.0 51.00 54.75
TSO 180119P00130000 P 01/19/18 130.0 55.70 58.70
TSO 180119P00135000 P 01/19/18 135.0 60.00 63.95
TSO 180119P00140000 P 01/19/18 140.0 64.50 68.50
TSO 180119P00145000 P 01/19/18 145.0 69.50 73.40
TSO 180119P00150000 P 01/19/18 150.0 74.50 78.20
TSO 180119P00155000 P 01/19/18 155.0 79.00 83.00
TSO 180119P00160000 P 01/19/18 160.0 84.00 87.85
TSO 180119P00165000 P 01/19/18 165.0 89.00 92.75
TSO 180119P00170000 P 01/19/18 170.0 93.70 97.50
TSO 180119P00175000 P 01/19/18 175.0 98.50 102.50

OPRA data is delayed 15 minutes.