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 (2014-09-05)Premium Content

Tesoro Corporation (TSO)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 141107C00048000 C 11/07/14 48.0 23.00 24.35
TSO 141107C00049000 C 11/07/14 49.0 22.00 23.35
TSO 141107C00050000 C 11/07/14 50.0 21.00 22.20
TSO 141107C00051000 C 11/07/14 51.0 20.00 21.35
TSO 141107C00052000 C 11/07/14 52.0 18.90 20.35
TSO 141107C00053000 C 11/07/14 53.0 18.00 19.35
TSO 141107C00053500 C 11/07/14 53.5 17.40 18.85
TSO 141107C00054000 C 11/07/14 54.0 17.00 18.30
TSO 141107C00054500 C 11/07/14 54.5 16.40 17.85
TSO 141107C00055000 C 11/07/14 55.0 16.00 17.35
TSO 141107C00055500 C 11/07/14 55.5 15.40 16.85
TSO 141107C00056000 C 11/07/14 56.0 14.90 16.30
TSO 141107C00056500 C 11/07/14 56.5 14.50 15.80
TSO 141107C00057000 C 11/07/14 57.0 13.80 15.30
TSO 141107C00057500 C 11/07/14 57.5 13.30 14.85
TSO 141107C00058000 C 11/07/14 58.0 13.00 14.30
TSO 141107C00058500 C 11/07/14 58.5 12.50 13.80
TSO 141107C00059000 C 11/07/14 59.0 12.00 13.30
TSO 141107C00059500 C 11/07/14 59.5 11.60 12.80
TSO 141107C00060000 C 11/07/14 60.0 10.65 12.10
TSO 141107C00060500 C 11/07/14 60.5 10.15 11.60
TSO 141107C00061000 C 11/07/14 61.0 10.10 11.30
TSO 141107C00061500 C 11/07/14 61.5 9.60 10.80
TSO 141107C00062000 C 11/07/14 62.0 9.10 10.30
TSO 141107C00062500 C 11/07/14 62.5 8.60 9.80
TSO 141107C00063000 C 11/07/14 63.0 7.70 9.30
TSO 141107C00063500 C 11/07/14 63.5 7.65 8.80
TSO 141107C00064000 C 11/07/14 64.0 7.15 8.35
TSO 141107C00064500 C 11/07/14 64.5 6.25 7.90
TSO 141107C00065000 C 11/07/14 65.0 6.20 7.35
TSO 141107C00065500 C 11/07/14 65.5 5.65 6.95
TSO 141107C00066000 C 11/07/14 66.0 4.90 6.45
TSO 141107C00066500 C 11/07/14 66.5 4.80 6.00
TSO 141107C00067000 C 11/07/14 67.0 4.15 5.50
TSO 141107C00067500 C 11/07/14 67.5 3.60 4.55
TSO 141107C00068000 C 11/07/14 68.0 3.35 4.60
TSO 141107C00068500 C 11/07/14 68.5 2.81 3.50
TSO 141107C00069000 C 11/07/14 69.0 2.84 3.10
TSO 141107C00069500 C 11/07/14 69.5 2.37 2.70
TSO 141107C00070000 C 11/07/14 70.0 2.14 2.35
TSO 141107C00070500 C 11/07/14 70.5 1.77 2.01
TSO 141107C00071000 C 11/07/14 71.0 1.49 1.77
TSO 141107C00071500 C 11/07/14 71.5 1.23 1.41
TSO 141107C00072000 C 11/07/14 72.0 0.96 1.17
TSO 141107C00072500 C 11/07/14 72.5 0.78 1.07
TSO 141107C00073000 C 11/07/14 73.0 0.62 0.79
TSO 141107C00073500 C 11/07/14 73.5 0.51 0.64
TSO 141107C00074000 C 11/07/14 74.0 0.42 0.52
TSO 141107C00074500 C 11/07/14 74.5 0.32 0.57
TSO 141107C00075000 C 11/07/14 75.0 0.24 0.50
TSO 141107C00076000 C 11/07/14 76.0 0.09 0.54
TSO 141107C00077000 C 11/07/14 77.0 0.04 0.29
TSO 141107C00080000 C 11/07/14 80.0 0.00 0.10
TSO 141107C00085000 C 11/07/14 85.0 0.00 0.05
TSO 141107C00090000 C 11/07/14 90.0 0.00 0.04
TSO 141107P00048000 P 11/07/14 48.0 0.00 0.04
TSO 141107P00049000 P 11/07/14 49.0 0.00 0.04
TSO 141107P00050000 P 11/07/14 50.0 0.00 0.04
TSO 141107P00051000 P 11/07/14 51.0 0.00 0.04
TSO 141107P00052000 P 11/07/14 52.0 0.00 0.04
TSO 141107P00053000 P 11/07/14 53.0 0.00 0.05
TSO 141107P00053500 P 11/07/14 53.5 0.00 0.05
TSO 141107P00054000 P 11/07/14 54.0 0.00 0.05
TSO 141107P00054500 P 11/07/14 54.5 0.00 0.05
TSO 141107P00055000 P 11/07/14 55.0 0.00 0.05
TSO 141107P00055500 P 11/07/14 55.5 0.00 0.06
TSO 141107P00056000 P 11/07/14 56.0 0.00 0.05
TSO 141107P00056500 P 11/07/14 56.5 0.00 0.06
TSO 141107P00057000 P 11/07/14 57.0 0.00 0.08
TSO 141107P00057500 P 11/07/14 57.5 0.00 0.09
TSO 141107P00058000 P 11/07/14 58.0 0.00 0.11
TSO 141107P00058500 P 11/07/14 58.5 0.00 0.12
TSO 141107P00059000 P 11/07/14 59.0 0.00 0.13
TSO 141107P00059500 P 11/07/14 59.5 0.00 0.14
TSO 141107P00060000 P 11/07/14 60.0 0.00 0.15
TSO 141107P00060500 P 11/07/14 60.5 0.00 0.23
TSO 141107P00061000 P 11/07/14 61.0 0.00 0.22
TSO 141107P00061500 P 11/07/14 61.5 0.00 0.24
TSO 141107P00062000 P 11/07/14 62.0 0.00 0.15
TSO 141107P00062500 P 11/07/14 62.5 0.00 0.25
TSO 141107P00063000 P 11/07/14 63.0 0.00 0.21
TSO 141107P00063500 P 11/07/14 63.5 0.00 0.25
TSO 141107P00064000 P 11/07/14 64.0 0.00 0.23
TSO 141107P00064500 P 11/07/14 64.5 0.00 0.20
TSO 141107P00065000 P 11/07/14 65.0 0.02 0.20
TSO 141107P00065500 P 11/07/14 65.5 0.07 0.21
TSO 141107P00066000 P 11/07/14 66.0 0.05 0.29
TSO 141107P00066500 P 11/07/14 66.5 0.04 0.37
TSO 141107P00067000 P 11/07/14 67.0 0.07 0.47
TSO 141107P00067500 P 11/07/14 67.5 0.22 0.44
TSO 141107P00068000 P 11/07/14 68.0 0.34 0.45
TSO 141107P00068500 P 11/07/14 68.5 0.34 0.54
TSO 141107P00069000 P 11/07/14 69.0 0.52 0.66
TSO 141107P00069500 P 11/07/14 69.5 0.63 0.75
TSO 141107P00070000 P 11/07/14 70.0 0.77 0.91
TSO 141107P00070500 P 11/07/14 70.5 0.94 1.09
TSO 141107P00071000 P 11/07/14 71.0 1.14 1.34
TSO 141107P00071500 P 11/07/14 71.5 1.38 1.52
TSO 141107P00072000 P 11/07/14 72.0 1.64 1.94
TSO 141107P00072500 P 11/07/14 72.5 1.92 2.15
TSO 141107P00073000 P 11/07/14 73.0 2.24 2.58
TSO 141107P00073500 P 11/07/14 73.5 2.59 2.95
TSO 141107P00074000 P 11/07/14 74.0 2.84 3.35
TSO 141107P00074500 P 11/07/14 74.5 2.74 3.75
TSO 141107P00075000 P 11/07/14 75.0 3.15 4.20
TSO 141107P00076000 P 11/07/14 76.0 4.00 5.15
TSO 141107P00077000 P 11/07/14 77.0 4.85 6.45
TSO 141107P00080000 P 11/07/14 80.0 7.75 9.20
TSO 141107P00085000 P 11/07/14 85.0 12.75 14.00
TSO 141107P00090000 P 11/07/14 90.0 17.80 19.00
TSO 141114C00050000 C 11/14/14 50.0 20.80 22.40
TSO 141114C00051000 C 11/14/14 51.0 18.70 21.90
TSO 141114C00052000 C 11/14/14 52.0 18.75 20.40
TSO 141114C00053000 C 11/14/14 53.0 17.70 19.65
TSO 141114C00054000 C 11/14/14 54.0 16.75 18.70
TSO 141114C00054500 C 11/14/14 54.5 16.10 18.30
TSO 141114C00055000 C 11/14/14 55.0 15.65 17.35
TSO 141114C00055500 C 11/14/14 55.5 15.10 17.05
TSO 141114C00056000 C 11/14/14 56.0 14.55 16.55
TSO 141114C00056500 C 11/14/14 56.5 14.15 15.95
TSO 141114C00057000 C 11/14/14 57.0 13.60 15.50
TSO 141114C00057500 C 11/14/14 57.5 13.15 15.00
TSO 141114C00058000 C 11/14/14 58.0 12.55 14.65
TSO 141114C00058500 C 11/14/14 58.5 12.00 14.10
TSO 141114C00059000 C 11/14/14 59.0 11.70 13.60
TSO 141114C00059500 C 11/14/14 59.5 11.10 13.15
TSO 141114C00060000 C 11/14/14 60.0 10.75 12.60
TSO 141114C00060500 C 11/14/14 60.5 10.65 12.15
TSO 141114C00061000 C 11/14/14 61.0 10.20 11.65
TSO 141114C00061500 C 11/14/14 61.5 9.85 11.20
TSO 141114C00062000 C 11/14/14 62.0 9.35 10.45
TSO 141114C00062500 C 11/14/14 62.5 8.35 10.25
TSO 141114C00063000 C 11/14/14 63.0 7.85 9.45
TSO 141114C00063500 C 11/14/14 63.5 7.40 8.60
TSO 141114C00064000 C 11/14/14 64.0 6.95 8.60
TSO 141114C00064500 C 11/14/14 64.5 6.55 8.40
TSO 141114C00065000 C 11/14/14 65.0 6.10 8.00
TSO 141114C00065500 C 11/14/14 65.5 5.75 7.50
TSO 141114C00066000 C 11/14/14 66.0 5.25 6.65
TSO 141114C00066500 C 11/14/14 66.5 4.95 6.20
TSO 141114C00067000 C 11/14/14 67.0 4.55 5.10
TSO 141114C00067500 C 11/14/14 67.5 4.15 4.70
TSO 141114C00068000 C 11/14/14 68.0 3.80 4.30
TSO 141114C00068500 C 11/14/14 68.5 3.50 3.95
TSO 141114C00069000 C 11/14/14 69.0 3.20 4.15
TSO 141114C00069500 C 11/14/14 69.5 2.82 3.30
TSO 141114C00070000 C 11/14/14 70.0 2.67 3.05
TSO 141114C00070500 C 11/14/14 70.5 2.36 2.63
TSO 141114C00071000 C 11/14/14 71.0 2.07 2.28
TSO 141114C00071500 C 11/14/14 71.5 1.82 2.04
TSO 141114C00072000 C 11/14/14 72.0 1.51 1.74
TSO 141114C00072500 C 11/14/14 72.5 1.33 1.57
TSO 141114C00073000 C 11/14/14 73.0 1.18 1.32
TSO 141114C00073500 C 11/14/14 73.5 0.96 1.19
TSO 141114C00074000 C 11/14/14 74.0 0.81 1.20
TSO 141114C00075000 C 11/14/14 75.0 0.61 0.72
TSO 141114C00080000 C 11/14/14 80.0 0.06 0.28
TSO 141114P00050000 P 11/14/14 50.0 0.00 0.06
TSO 141114P00051000 P 11/14/14 51.0 0.00 0.07
TSO 141114P00052000 P 11/14/14 52.0 0.00 0.08
TSO 141114P00053000 P 11/14/14 53.0 0.00 0.11
TSO 141114P00054000 P 11/14/14 54.0 0.00 0.14
TSO 141114P00054500 P 11/14/14 54.5 0.00 0.16
TSO 141114P00055000 P 11/14/14 55.0 0.00 0.19
TSO 141114P00055500 P 11/14/14 55.5 0.00 0.22
TSO 141114P00056000 P 11/14/14 56.0 0.00 0.24
TSO 141114P00056500 P 11/14/14 56.5 0.00 0.24
TSO 141114P00057000 P 11/14/14 57.0 0.00 0.24
TSO 141114P00057500 P 11/14/14 57.5 0.00 0.24
TSO 141114P00058000 P 11/14/14 58.0 0.00 0.25
TSO 141114P00058500 P 11/14/14 58.5 0.00 0.25
TSO 141114P00059000 P 11/14/14 59.0 0.00 0.25
TSO 141114P00059500 P 11/14/14 59.5 0.00 0.26
TSO 141114P00060000 P 11/14/14 60.0 0.00 0.25
TSO 141114P00060500 P 11/14/14 60.5 0.07 0.23
TSO 141114P00061000 P 11/14/14 61.0 0.09 0.25
TSO 141114P00061500 P 11/14/14 61.5 0.11 0.23
TSO 141114P00062000 P 11/14/14 62.0 0.07 0.21
TSO 141114P00062500 P 11/14/14 62.5 0.02 0.27
TSO 141114P00063000 P 11/14/14 63.0 0.12 0.30
TSO 141114P00063500 P 11/14/14 63.5 0.04 0.36
TSO 141114P00064000 P 11/14/14 64.0 0.17 0.47
TSO 141114P00064500 P 11/14/14 64.5 0.09 0.43
TSO 141114P00065000 P 11/14/14 65.0 0.13 0.33
TSO 141114P00065500 P 11/14/14 65.5 0.15 0.54
TSO 141114P00066000 P 11/14/14 66.0 0.22 0.51
TSO 141114P00066500 P 11/14/14 66.5 0.32 0.54
TSO 141114P00067000 P 11/14/14 67.0 0.51 0.62
TSO 141114P00067500 P 11/14/14 67.5 0.54 0.74
TSO 141114P00068000 P 11/14/14 68.0 0.60 0.85
TSO 141114P00068500 P 11/14/14 68.5 0.72 0.96
TSO 141114P00069000 P 11/14/14 69.0 0.98 1.12
TSO 141114P00069500 P 11/14/14 69.5 1.14 1.31
TSO 141114P00070000 P 11/14/14 70.0 1.27 1.45
TSO 141114P00070500 P 11/14/14 70.5 1.49 1.65
TSO 141114P00071000 P 11/14/14 71.0 1.72 1.88
TSO 141114P00071500 P 11/14/14 71.5 1.94 2.17
TSO 141114P00072000 P 11/14/14 72.0 2.20 2.38
TSO 141114P00072500 P 11/14/14 72.5 2.48 2.75
TSO 141114P00073000 P 11/14/14 73.0 2.76 3.15
TSO 141114P00073500 P 11/14/14 73.5 3.05 3.45
TSO 141114P00074000 P 11/14/14 74.0 3.40 3.80
TSO 141114P00075000 P 11/14/14 75.0 3.60 4.60
TSO 141114P00080000 P 11/14/14 80.0 7.80 9.45
TSO 141122C00027000 C 11/22/14 27.0 43.85 45.35
TSO 141122C00028000 C 11/22/14 28.0 42.85 44.25
TSO 141122C00029000 C 11/22/14 29.0 41.85 43.30
TSO 141122C00030000 C 11/22/14 30.0 40.85 42.30
TSO 141122C00031000 C 11/22/14 31.0 39.85 41.35
TSO 141122C00032000 C 11/22/14 32.0 39.00 40.35
TSO 141122C00033000 C 11/22/14 33.0 38.00 39.30
TSO 141122C00034000 C 11/22/14 34.0 37.00 38.40
TSO 141122C00035000 C 11/22/14 35.0 35.90 37.35
TSO 141122C00036000 C 11/22/14 36.0 35.00 36.35
TSO 141122C00037000 C 11/22/14 37.0 33.95 35.40
TSO 141122C00038000 C 11/22/14 38.0 33.00 34.30
TSO 141122C00039000 C 11/22/14 39.0 32.00 33.30
TSO 141122C00040000 C 11/22/14 40.0 31.00 32.40
TSO 141122C00041000 C 11/22/14 41.0 29.80 31.35
TSO 141122C00042000 C 11/22/14 42.0 28.95 30.30
TSO 141122C00043000 C 11/22/14 43.0 28.00 29.30
TSO 141122C00044000 C 11/22/14 44.0 27.00 28.30
TSO 141122C00045000 C 11/22/14 45.0 25.80 27.35
TSO 141122C00046000 C 11/22/14 46.0 25.00 26.30
TSO 141122C00047000 C 11/22/14 47.0 24.00 25.30
TSO 141122C00048000 C 11/22/14 48.0 22.70 24.30
TSO 141122C00049000 C 11/22/14 49.0 21.70 23.35
TSO 141122C00050000 C 11/22/14 50.0 21.05 22.20
TSO 141122C00051000 C 11/22/14 51.0 20.00 21.40
TSO 141122C00051500 C 11/22/14 51.5 19.20 20.80
TSO 141122C00052000 C 11/22/14 52.0 18.65 20.30
TSO 141122C00052500 C 11/22/14 52.5 18.55 19.90
TSO 141122C00053000 C 11/22/14 53.0 18.05 19.45
TSO 141122C00053500 C 11/22/14 53.5 17.55 18.95
TSO 141122C00054000 C 11/22/14 54.0 17.10 18.50
TSO 141122C00054500 C 11/22/14 54.5 16.55 17.85
TSO 141122C00055000 C 11/22/14 55.0 16.10 17.45
TSO 141122C00055500 C 11/22/14 55.5 15.60 17.05
TSO 141122C00056000 C 11/22/14 56.0 15.10 16.60
TSO 141122C00056500 C 11/22/14 56.5 14.55 16.10
TSO 141122C00057000 C 11/22/14 57.0 14.15 15.55
TSO 141122C00057500 C 11/22/14 57.5 13.65 15.10
TSO 141122C00058000 C 11/22/14 58.0 12.75 14.65
TSO 141122C00058500 C 11/22/14 58.5 12.65 13.90
TSO 141122C00059000 C 11/22/14 59.0 12.20 13.40
TSO 141122C00059500 C 11/22/14 59.5 11.70 12.95
TSO 141122C00060000 C 11/22/14 60.0 11.20 12.15
TSO 141122C00060500 C 11/22/14 60.5 10.75 11.95
TSO 141122C00061000 C 11/22/14 61.0 10.25 11.80
TSO 141122C00061500 C 11/22/14 61.5 9.40 11.00
TSO 141122C00062000 C 11/22/14 62.0 8.95 10.50
TSO 141122C00062500 C 11/22/14 62.5 8.85 10.00
TSO 141122C00063000 C 11/22/14 63.0 8.35 9.55
TSO 141122C00063500 C 11/22/14 63.5 7.95 9.10
TSO 141122C00064000 C 11/22/14 64.0 7.50 8.65
TSO 141122C00064500 C 11/22/14 64.5 7.05 8.15
TSO 141122C00065000 C 11/22/14 65.0 6.80 7.70
TSO 141122C00065500 C 11/22/14 65.5 6.20 6.70
TSO 141122C00066000 C 11/22/14 66.0 5.80 6.60
TSO 141122C00066500 C 11/22/14 66.5 5.45 6.25
TSO 141122C00067000 C 11/22/14 67.0 5.00 6.00
TSO 141122C00067500 C 11/22/14 67.5 4.75 5.15
TSO 141122C00068000 C 11/22/14 68.0 4.25 4.70
TSO 141122C00068500 C 11/22/14 68.5 3.90 4.40
TSO 141122C00069000 C 11/22/14 69.0 3.55 3.90
TSO 141122C00069500 C 11/22/14 69.5 3.35 3.70
TSO 141122C00070000 C 11/22/14 70.0 2.94 3.25
TSO 141122C00070500 C 11/22/14 70.5 2.74 2.98
TSO 141122C00071000 C 11/22/14 71.0 2.45 2.66
TSO 141122C00072500 C 11/22/14 72.5 1.77 1.94
TSO 141122C00075000 C 11/22/14 75.0 0.92 1.04
TSO 141122C00080000 C 11/22/14 80.0 0.15 0.33
TSO 141122C00085000 C 11/22/14 85.0 0.00 0.23
TSO 141122P00027000 P 11/22/14 27.0 0.00 0.04
TSO 141122P00028000 P 11/22/14 28.0 0.00 0.04
TSO 141122P00029000 P 11/22/14 29.0 0.00 0.04
TSO 141122P00030000 P 11/22/14 30.0 0.00 0.04
TSO 141122P00031000 P 11/22/14 31.0 0.00 0.04
TSO 141122P00032000 P 11/22/14 32.0 0.00 0.04
TSO 141122P00033000 P 11/22/14 33.0 0.00 0.04
TSO 141122P00034000 P 11/22/14 34.0 0.00 0.04
TSO 141122P00035000 P 11/22/14 35.0 0.00 0.04
TSO 141122P00036000 P 11/22/14 36.0 0.00 0.04
TSO 141122P00037000 P 11/22/14 37.0 0.00 0.04
TSO 141122P00038000 P 11/22/14 38.0 0.00 0.04
TSO 141122P00039000 P 11/22/14 39.0 0.00 0.04
TSO 141122P00040000 P 11/22/14 40.0 0.00 0.04
TSO 141122P00041000 P 11/22/14 41.0 0.00 0.04
TSO 141122P00042000 P 11/22/14 42.0 0.00 0.04
TSO 141122P00043000 P 11/22/14 43.0 0.00 0.04
TSO 141122P00044000 P 11/22/14 44.0 0.00 0.04
TSO 141122P00045000 P 11/22/14 45.0 0.00 0.05
TSO 141122P00046000 P 11/22/14 46.0 0.00 0.06
TSO 141122P00047000 P 11/22/14 47.0 0.00 0.06
TSO 141122P00048000 P 11/22/14 48.0 0.00 0.08
TSO 141122P00049000 P 11/22/14 49.0 0.00 0.10
TSO 141122P00050000 P 11/22/14 50.0 0.00 0.11
TSO 141122P00051000 P 11/22/14 51.0 0.00 0.15
TSO 141122P00051500 P 11/22/14 51.5 0.00 0.16
TSO 141122P00052000 P 11/22/14 52.0 0.00 0.17
TSO 141122P00052500 P 11/22/14 52.5 0.00 0.19
TSO 141122P00053000 P 11/22/14 53.0 0.00 0.20
TSO 141122P00053500 P 11/22/14 53.5 0.00 0.22
TSO 141122P00054000 P 11/22/14 54.0 0.00 0.24
TSO 141122P00054500 P 11/22/14 54.5 0.00 0.23
TSO 141122P00055000 P 11/22/14 55.0 0.05 0.09
TSO 141122P00055500 P 11/22/14 55.5 0.00 0.24
TSO 141122P00056000 P 11/22/14 56.0 0.00 0.21
TSO 141122P00056500 P 11/22/14 56.5 0.01 0.25
TSO 141122P00057000 P 11/22/14 57.0 0.01 0.24
TSO 141122P00057500 P 11/22/14 57.5 0.08 0.14
TSO 141122P00058000 P 11/22/14 58.0 0.03 0.25
TSO 141122P00058500 P 11/22/14 58.5 0.04 0.24
TSO 141122P00059000 P 11/22/14 59.0 0.10 0.24
TSO 141122P00059500 P 11/22/14 59.5 0.07 0.26
TSO 141122P00060000 P 11/22/14 60.0 0.13 0.21
TSO 141122P00060500 P 11/22/14 60.5 0.11 0.28
TSO 141122P00061000 P 11/22/14 61.0 0.13 0.30
TSO 141122P00061500 P 11/22/14 61.5 0.16 0.36
TSO 141122P00062000 P 11/22/14 62.0 0.20 0.34
TSO 141122P00062500 P 11/22/14 62.5 0.21 0.37
TSO 141122P00063000 P 11/22/14 63.0 0.27 0.46
TSO 141122P00063500 P 11/22/14 63.5 0.29 0.47
TSO 141122P00064000 P 11/22/14 64.0 0.34 0.54
TSO 141122P00064500 P 11/22/14 64.5 0.38 0.55
TSO 141122P00065000 P 11/22/14 65.0 0.43 0.57
TSO 141122P00065500 P 11/22/14 65.5 0.55 0.67
TSO 141122P00066000 P 11/22/14 66.0 0.57 0.74
TSO 141122P00066500 P 11/22/14 66.5 0.62 0.82
TSO 141122P00067000 P 11/22/14 67.0 0.71 0.91
TSO 141122P00067500 P 11/22/14 67.5 0.95 1.03
TSO 141122P00068000 P 11/22/14 68.0 1.04 1.16
TSO 141122P00068500 P 11/22/14 68.5 1.17 1.38
TSO 141122P00069000 P 11/22/14 69.0 1.33 1.46
TSO 141122P00069500 P 11/22/14 69.5 1.49 1.63
TSO 141122P00070000 P 11/22/14 70.0 1.68 1.82
TSO 141122P00070500 P 11/22/14 70.5 1.90 2.03
TSO 141122P00071000 P 11/22/14 71.0 2.10 2.36
TSO 141122P00072500 P 11/22/14 72.5 2.88 3.20
TSO 141122P00075000 P 11/22/14 75.0 4.50 4.80
TSO 141122P00080000 P 11/22/14 80.0 7.75 9.60
TSO 141122P00085000 P 11/22/14 85.0 12.75 14.30
TSO 141128C00045000 C 11/28/14 45.0 25.80 27.40
TSO 141128C00050000 C 11/28/14 50.0 20.65 22.35
TSO 141128C00052500 C 11/28/14 52.5 18.00 20.10
TSO 141128C00054000 C 11/28/14 54.0 16.60 18.70
TSO 141128C00054500 C 11/28/14 54.5 16.10 18.05
TSO 141128C00055000 C 11/28/14 55.0 15.55 17.55
TSO 141128C00055500 C 11/28/14 55.5 15.10 17.10
TSO 141128C00056000 C 11/28/14 56.0 14.75 16.55
TSO 141128C00056500 C 11/28/14 56.5 14.15 16.25
TSO 141128C00057000 C 11/28/14 57.0 13.45 15.75
TSO 141128C00057500 C 11/28/14 57.5 13.05 15.15
TSO 141128C00058000 C 11/28/14 58.0 12.50 14.65
TSO 141128C00058500 C 11/28/14 58.5 12.00 14.25
TSO 141128C00059000 C 11/28/14 59.0 11.80 13.85
TSO 141128C00059500 C 11/28/14 59.5 11.35 13.30
TSO 141128C00060000 C 11/28/14 60.0 10.85 12.80
TSO 141128C00060500 C 11/28/14 60.5 10.35 12.30
TSO 141128C00061000 C 11/28/14 61.0 9.90 11.95
TSO 141128C00061500 C 11/28/14 61.5 9.45 11.45
TSO 141128C00062000 C 11/28/14 62.0 8.95 11.00
TSO 141128C00062500 C 11/28/14 62.5 8.60 10.50
TSO 141128C00063000 C 11/28/14 63.0 8.05 9.65
TSO 141128C00063500 C 11/28/14 63.5 7.65 9.65
TSO 141128C00064000 C 11/28/14 64.0 7.15 9.20
TSO 141128C00064500 C 11/28/14 64.5 6.80 8.75
TSO 141128C00065000 C 11/28/14 65.0 6.75 7.85
TSO 141128C00065500 C 11/28/14 65.5 6.35 7.90
TSO 141128C00066000 C 11/28/14 66.0 5.95 7.40
TSO 141128C00066500 C 11/28/14 66.5 5.55 7.05
TSO 141128C00067000 C 11/28/14 67.0 5.15 6.40
TSO 141128C00067500 C 11/28/14 67.5 4.75 5.80
TSO 141128C00068000 C 11/28/14 68.0 4.40 5.85
TSO 141128C00068500 C 11/28/14 68.5 4.15 5.05
TSO 141128C00069000 C 11/28/14 69.0 3.95 4.65
TSO 141128C00069500 C 11/28/14 69.5 3.45 4.35
TSO 141128C00070000 C 11/28/14 70.0 3.25 3.70
TSO 141128C00070500 C 11/28/14 70.5 2.95 3.65
TSO 141128C00071000 C 11/28/14 71.0 2.62 3.40
TSO 141128C00071500 C 11/28/14 71.5 2.44 2.68
TSO 141128C00072000 C 11/28/14 72.0 2.26 2.42
TSO 141128C00072500 C 11/28/14 72.5 1.95 2.54
TSO 141128C00073000 C 11/28/14 73.0 1.78 2.25
TSO 141128C00073500 C 11/28/14 73.5 1.58 2.15
TSO 141128C00074000 C 11/28/14 74.0 1.48 1.96
TSO 141128C00075000 C 11/28/14 75.0 1.18 1.49
TSO 141128C00080000 C 11/28/14 80.0 0.26 0.48
TSO 141128C00085000 C 11/28/14 85.0 0.01 0.25
TSO 141128P00045000 P 11/28/14 45.0 0.00 0.08
TSO 141128P00050000 P 11/28/14 50.0 0.00 0.18
TSO 141128P00052500 P 11/28/14 52.5 0.00 0.20
TSO 141128P00054000 P 11/28/14 54.0 0.00 0.25
TSO 141128P00054500 P 11/28/14 54.5 0.00 0.25
TSO 141128P00055000 P 11/28/14 55.0 0.01 0.25
TSO 141128P00055500 P 11/28/14 55.5 0.00 0.25
TSO 141128P00056000 P 11/28/14 56.0 0.00 0.25
TSO 141128P00056500 P 11/28/14 56.5 0.02 0.26
TSO 141128P00057000 P 11/28/14 57.0 0.01 0.25
TSO 141128P00057500 P 11/28/14 57.5 0.04 0.27
TSO 141128P00058000 P 11/28/14 58.0 0.03 0.28
TSO 141128P00058500 P 11/28/14 58.5 0.04 0.31
TSO 141128P00059000 P 11/28/14 59.0 0.07 0.32
TSO 141128P00059500 P 11/28/14 59.5 0.07 0.50
TSO 141128P00060000 P 11/28/14 60.0 0.10 0.38
TSO 141128P00060500 P 11/28/14 60.5 0.12 0.42
TSO 141128P00061000 P 11/28/14 61.0 0.15 0.48
TSO 141128P00061500 P 11/28/14 61.5 0.09 0.51
TSO 141128P00062000 P 11/28/14 62.0 0.22 0.62
TSO 141128P00062500 P 11/28/14 62.5 0.26 0.63
TSO 141128P00063000 P 11/28/14 63.0 0.26 0.71
TSO 141128P00063500 P 11/28/14 63.5 0.36 0.75
TSO 141128P00064000 P 11/28/14 64.0 0.35 0.87
TSO 141128P00064500 P 11/28/14 64.5 0.33 1.02
TSO 141128P00065000 P 11/28/14 65.0 0.53 1.06
TSO 141128P00065500 P 11/28/14 65.5 0.83 1.08
TSO 141128P00066000 P 11/28/14 66.0 0.92 1.21
TSO 141128P00066500 P 11/28/14 66.5 1.04 1.28
TSO 141128P00067000 P 11/28/14 67.0 1.12 1.25
TSO 141128P00067500 P 11/28/14 67.5 1.30 1.55
TSO 141128P00068000 P 11/28/14 68.0 1.36 1.63
TSO 141128P00068500 P 11/28/14 68.5 1.52 1.80
TSO 141128P00069000 P 11/28/14 69.0 1.71 2.07
TSO 141128P00069500 P 11/28/14 69.5 1.68 2.28
TSO 141128P00070000 P 11/28/14 70.0 1.99 2.34
TSO 141128P00070500 P 11/28/14 70.5 2.32 2.52
TSO 141128P00071000 P 11/28/14 71.0 2.54 2.73
TSO 141128P00071500 P 11/28/14 71.5 2.83 3.10
TSO 141128P00072000 P 11/28/14 72.0 3.05 3.35
TSO 141128P00072500 P 11/28/14 72.5 3.40 3.65
TSO 141128P00073000 P 11/28/14 73.0 3.70 3.95
TSO 141128P00073500 P 11/28/14 73.5 4.00 4.30
TSO 141128P00074000 P 11/28/14 74.0 4.30 4.60
TSO 141128P00075000 P 11/28/14 75.0 4.95 5.35
TSO 141128P00080000 P 11/28/14 80.0 7.95 9.95
TSO 141128P00085000 P 11/28/14 85.0 12.90 14.85
TSO 141205C00050000 C 12/05/14 50.0 20.75 22.35
TSO 141205C00055000 C 12/05/14 55.0 15.70 17.55
TSO 141205C00058000 C 12/05/14 58.0 12.80 14.85
TSO 141205C00058500 C 12/05/14 58.5 12.05 14.30
TSO 141205C00059000 C 12/05/14 59.0 11.85 13.80
TSO 141205C00059500 C 12/05/14 59.5 11.40 13.35
TSO 141205C00060000 C 12/05/14 60.0 10.95 12.90
TSO 141205C00060500 C 12/05/14 60.5 10.50 12.55
TSO 141205C00061000 C 12/05/14 61.0 10.00 12.05
TSO 141205C00061500 C 12/05/14 61.5 9.55 11.60
TSO 141205C00062000 C 12/05/14 62.0 9.10 11.15
TSO 141205C00062500 C 12/05/14 62.5 8.65 10.70
TSO 141205C00063000 C 12/05/14 63.0 8.20 9.80
TSO 141205C00063500 C 12/05/14 63.5 7.80 9.80
TSO 141205C00064000 C 12/05/14 64.0 7.35 9.35
TSO 141205C00064500 C 12/05/14 64.5 6.85 8.90
TSO 141205C00065000 C 12/05/14 65.0 6.85 8.25
TSO 141205C00065500 C 12/05/14 65.5 6.45 8.10
TSO 141205C00066000 C 12/05/14 66.0 5.80 7.65
TSO 141205C00066500 C 12/05/14 66.5 5.50 7.30
TSO 141205C00067000 C 12/05/14 67.0 5.35 6.45
TSO 141205C00067500 C 12/05/14 67.5 5.15 6.05
TSO 141205C00068000 C 12/05/14 68.0 4.75 5.65
TSO 141205C00068500 C 12/05/14 68.5 4.40 5.30
TSO 141205C00069000 C 12/05/14 69.0 4.20 4.90
TSO 141205C00069500 C 12/05/14 69.5 3.90 4.50
TSO 141205C00070000 C 12/05/14 70.0 3.55 4.05
TSO 141205C00070500 C 12/05/14 70.5 3.25 3.85
TSO 141205C00071000 C 12/05/14 71.0 3.05 3.35
TSO 141205C00071500 C 12/05/14 71.5 2.80 2.97
TSO 141205C00072000 C 12/05/14 72.0 2.58 3.05
TSO 141205C00072500 C 12/05/14 72.5 2.36 2.84
TSO 141205C00073000 C 12/05/14 73.0 2.15 2.34
TSO 141205C00073500 C 12/05/14 73.5 1.95 2.38
TSO 141205C00074000 C 12/05/14 74.0 1.77 2.16
TSO 141205C00075000 C 12/05/14 75.0 1.45 1.78
TSO 141205C00076000 C 12/05/14 76.0 1.20 1.46
TSO 141205C00077000 C 12/05/14 77.0 0.99 1.14
TSO 141205C00078000 C 12/05/14 78.0 0.79 1.10
TSO 141205C00080000 C 12/05/14 80.0 0.36 0.74
TSO 141205C00085000 C 12/05/14 85.0 0.05 0.31
TSO 141205P00050000 P 12/05/14 50.0 0.00 0.21
TSO 141205P00055000 P 12/05/14 55.0 0.03 0.24
TSO 141205P00058000 P 12/05/14 58.0 0.09 0.34
TSO 141205P00058500 P 12/05/14 58.5 0.11 0.38
TSO 141205P00059000 P 12/05/14 59.0 0.13 0.38
TSO 141205P00059500 P 12/05/14 59.5 0.16 0.44
TSO 141205P00060000 P 12/05/14 60.0 0.19 0.48
TSO 141205P00060500 P 12/05/14 60.5 0.23 0.53
TSO 141205P00061000 P 12/05/14 61.0 0.26 0.54
TSO 141205P00061500 P 12/05/14 61.5 0.31 0.65
TSO 141205P00062000 P 12/05/14 62.0 0.36 0.75
TSO 141205P00062500 P 12/05/14 62.5 0.40 0.83
TSO 141205P00063000 P 12/05/14 63.0 0.46 0.87
TSO 141205P00063500 P 12/05/14 63.5 0.52 0.97
TSO 141205P00064000 P 12/05/14 64.0 0.45 1.07
TSO 141205P00064500 P 12/05/14 64.5 0.60 1.05
TSO 141205P00065000 P 12/05/14 65.0 0.91 1.05
TSO 141205P00065500 P 12/05/14 65.5 1.04 1.16
TSO 141205P00066000 P 12/05/14 66.0 1.16 1.27
TSO 141205P00066500 P 12/05/14 66.5 1.25 1.38
TSO 141205P00067000 P 12/05/14 67.0 1.40 1.52
TSO 141205P00067500 P 12/05/14 67.5 1.56 1.66
TSO 141205P00068000 P 12/05/14 68.0 1.68 1.84
TSO 141205P00068500 P 12/05/14 68.5 1.84 2.01
TSO 141205P00069000 P 12/05/14 69.0 2.01 2.76
TSO 141205P00069500 P 12/05/14 69.5 2.18 2.58
TSO 141205P00070000 P 12/05/14 70.0 2.43 2.65
TSO 141205P00070500 P 12/05/14 70.5 2.64 2.82
TSO 141205P00071000 P 12/05/14 71.0 2.91 3.20
TSO 141205P00071500 P 12/05/14 71.5 3.15 3.45
TSO 141205P00072000 P 12/05/14 72.0 3.45 3.60
TSO 141205P00072500 P 12/05/14 72.5 3.75 4.00
TSO 141205P00073000 P 12/05/14 73.0 4.00 4.30
TSO 141205P00073500 P 12/05/14 73.5 4.30 4.60
TSO 141205P00074000 P 12/05/14 74.0 4.65 4.95
TSO 141205P00075000 P 12/05/14 75.0 5.20 5.65
TSO 141205P00076000 P 12/05/14 76.0 5.90 7.10
TSO 141205P00077000 P 12/05/14 77.0 5.80 7.80
TSO 141205P00078000 P 12/05/14 78.0 6.55 8.55
TSO 141205P00080000 P 12/05/14 80.0 8.10 10.25
TSO 141205P00085000 P 12/05/14 85.0 12.85 14.80
TSO 141212C00058000 C 12/12/14 58.0 12.85 14.85
TSO 141212C00058500 C 12/12/14 58.5 12.40 14.40
TSO 141212C00059000 C 12/12/14 59.0 11.90 13.90
TSO 141212C00059500 C 12/12/14 59.5 11.45 13.55
TSO 141212C00060000 C 12/12/14 60.0 10.95 13.05
TSO 141212C00060500 C 12/12/14 60.5 10.55 12.60
TSO 141212C00061000 C 12/12/14 61.0 10.10 12.15
TSO 141212C00061500 C 12/12/14 61.5 9.65 11.70
TSO 141212C00062000 C 12/12/14 62.0 9.15 11.30
TSO 141212C00062500 C 12/12/14 62.5 8.75 10.85
TSO 141212C00063000 C 12/12/14 63.0 8.30 10.40
TSO 141212C00063500 C 12/12/14 63.5 7.85 9.90
TSO 141212C00064000 C 12/12/14 64.0 7.40 9.10
TSO 141212C00064500 C 12/12/14 64.5 6.95 9.05
TSO 141212C00065000 C 12/12/14 65.0 7.05 8.65
TSO 141212C00065500 C 12/12/14 65.5 6.70 8.25
TSO 141212C00066000 C 12/12/14 66.0 6.00 7.80
TSO 141212C00066500 C 12/12/14 66.5 5.65 7.05
TSO 141212C00067000 C 12/12/14 67.0 5.55 6.65
TSO 141212C00067500 C 12/12/14 67.5 5.25 6.25
TSO 141212C00068000 C 12/12/14 68.0 4.60 6.25
TSO 141212C00068500 C 12/12/14 68.5 4.40 5.90
TSO 141212C00069000 C 12/12/14 69.0 4.30 5.55
TSO 141212C00069500 C 12/12/14 69.5 3.95 4.80
TSO 141212C00070000 C 12/12/14 70.0 3.70 4.10
TSO 141212C00070500 C 12/12/14 70.5 3.40 4.00
TSO 141212C00071000 C 12/12/14 71.0 3.15 3.95
TSO 141212C00071500 C 12/12/14 71.5 2.95 3.25
TSO 141212C00072000 C 12/12/14 72.0 2.69 3.40
TSO 141212C00072500 C 12/12/14 72.5 2.49 2.83
TSO 141212C00073000 C 12/12/14 73.0 2.23 2.85
TSO 141212C00073500 C 12/12/14 73.5 2.02 2.64
TSO 141212C00074000 C 12/12/14 74.0 1.83 2.43
TSO 141212C00076000 C 12/12/14 76.0 1.21 1.71
TSO 141212P00058000 P 12/12/14 58.0 0.15 0.42
TSO 141212P00058500 P 12/12/14 58.5 0.17 0.45
TSO 141212P00059000 P 12/12/14 59.0 0.21 0.50
TSO 141212P00059500 P 12/12/14 59.5 0.24 0.55
TSO 141212P00060000 P 12/12/14 60.0 0.34 0.58
TSO 141212P00060500 P 12/12/14 60.5 0.32 0.65
TSO 141212P00061000 P 12/12/14 61.0 0.36 0.71
TSO 141212P00061500 P 12/12/14 61.5 0.42 0.77
TSO 141212P00062000 P 12/12/14 62.0 0.47 0.90
TSO 141212P00062500 P 12/12/14 62.5 0.54 0.96
TSO 141212P00063000 P 12/12/14 63.0 0.60 1.02
TSO 141212P00063500 P 12/12/14 63.5 0.68 1.16
TSO 141212P00064000 P 12/12/14 64.0 0.77 1.21
TSO 141212P00064500 P 12/12/14 64.5 0.86 1.22
TSO 141212P00065000 P 12/12/14 65.0 0.95 1.43
TSO 141212P00065500 P 12/12/14 65.5 1.06 1.54
TSO 141212P00066000 P 12/12/14 66.0 1.16 1.66
TSO 141212P00066500 P 12/12/14 66.5 1.00 1.96
TSO 141212P00067000 P 12/12/14 67.0 1.09 2.16
TSO 141212P00067500 P 12/12/14 67.5 1.24 2.26
TSO 141212P00068000 P 12/12/14 68.0 1.35 2.33
TSO 141212P00068500 P 12/12/14 68.5 1.46 2.40
TSO 141212P00069000 P 12/12/14 69.0 1.78 2.69
TSO 141212P00069500 P 12/12/14 69.5 1.82 2.82
TSO 141212P00070000 P 12/12/14 70.0 2.42 2.97
TSO 141212P00070500 P 12/12/14 70.5 2.50 3.25
TSO 141212P00071000 P 12/12/14 71.0 2.80 3.70
TSO 141212P00071500 P 12/12/14 71.5 3.00 3.60
TSO 141212P00072000 P 12/12/14 72.0 3.25 4.00
TSO 141212P00072500 P 12/12/14 72.5 3.75 4.30
TSO 141212P00073000 P 12/12/14 73.0 3.85 4.55
TSO 141212P00073500 P 12/12/14 73.5 4.15 4.85
TSO 141212P00074000 P 12/12/14 74.0 4.35 5.20
TSO 141212P00076000 P 12/12/14 76.0 5.75 7.35
TSO 141220C00040000 C 12/20/14 40.0 30.95 32.35
TSO 141220C00045000 C 12/20/14 45.0 25.85 27.30
TSO 141220C00050000 C 12/20/14 50.0 20.75 22.40
TSO 141220C00052500 C 12/20/14 52.5 18.40 20.00
TSO 141220C00055000 C 12/20/14 55.0 15.95 17.75
TSO 141220C00057500 C 12/20/14 57.5 13.55 15.40
TSO 141220C00060000 C 12/20/14 60.0 11.50 12.85
TSO 141220C00062500 C 12/20/14 62.5 9.00 10.65
TSO 141220C00065000 C 12/20/14 65.0 7.25 8.30
TSO 141220C00067500 C 12/20/14 67.5 5.60 6.35
TSO 141220C00070000 C 12/20/14 70.0 4.10 4.75
TSO 141220C00072500 C 12/20/14 72.5 2.87 3.35
TSO 141220C00075000 C 12/20/14 75.0 1.87 2.23
TSO 141220C00080000 C 12/20/14 80.0 0.69 1.00
TSO 141220C00085000 C 12/20/14 85.0 0.19 0.48
TSO 141220P00040000 P 12/20/14 40.0 0.00 0.06
TSO 141220P00045000 P 12/20/14 45.0 0.00 0.14
TSO 141220P00050000 P 12/20/14 50.0 0.00 0.14
TSO 141220P00052500 P 12/20/14 52.5 0.05 0.17
TSO 141220P00055000 P 12/20/14 55.0 0.15 0.29
TSO 141220P00057500 P 12/20/14 57.5 0.28 0.39
TSO 141220P00060000 P 12/20/14 60.0 0.48 0.63
TSO 141220P00062500 P 12/20/14 62.5 0.78 1.10
TSO 141220P00065000 P 12/20/14 65.0 1.28 1.45
TSO 141220P00067500 P 12/20/14 67.5 1.94 2.19
TSO 141220P00070000 P 12/20/14 70.0 2.94 3.20
TSO 141220P00072500 P 12/20/14 72.5 4.20 4.50
TSO 141220P00075000 P 12/20/14 75.0 5.60 6.35
TSO 141220P00080000 P 12/20/14 80.0 8.55 10.65
TSO 141220P00085000 P 12/20/14 85.0 13.30 14.95
TSO 150117C00020000 C 01/17/15 20.0 50.95 52.30
TSO 150117C00023000 C 01/17/15 23.0 48.00 49.35
TSO 150117C00025000 C 01/17/15 25.0 45.95 47.35
TSO 150117C00028000 C 01/17/15 28.0 42.95 44.35
TSO 150117C00030000 C 01/17/15 30.0 40.95 42.35
TSO 150117C00033000 C 01/17/15 33.0 38.00 39.35
TSO 150117C00035000 C 01/17/15 35.0 36.00 37.35
TSO 150117C00037000 C 01/17/15 37.0 34.00 35.40
TSO 150117C00040000 C 01/17/15 40.0 30.90 32.35
TSO 150117C00042000 C 01/17/15 42.0 28.90 30.40
TSO 150117C00045000 C 01/17/15 45.0 25.80 27.30
TSO 150117C00047000 C 01/17/15 47.0 24.10 25.30
TSO 150117C00050000 C 01/17/15 50.0 21.10 22.45
TSO 150117C00052500 C 01/17/15 52.5 18.70 20.05
TSO 150117C00055000 C 01/17/15 55.0 16.35 17.50
TSO 150117C00057500 C 01/17/15 57.5 13.70 15.25
TSO 150117C00060000 C 01/17/15 60.0 11.85 13.00
TSO 150117C00062500 C 01/17/15 62.5 8.90 10.90
TSO 150117C00065000 C 01/17/15 65.0 7.95 8.30
TSO 150117C00067500 C 01/17/15 67.5 6.35 6.55
TSO 150117C00070000 C 01/17/15 70.0 4.90 5.10
TSO 150117C00072500 C 01/17/15 72.5 3.55 3.75
TSO 150117C00075000 C 01/17/15 75.0 2.66 2.77
TSO 150117C00080000 C 01/17/15 80.0 1.25 1.40
TSO 150117C00085000 C 01/17/15 85.0 0.57 0.85
TSO 150117C00090000 C 01/17/15 90.0 0.20 0.45
TSO 150117C00095000 C 01/17/15 95.0 0.06 0.21
TSO 150117P00020000 P 01/17/15 20.0 0.00 0.04
TSO 150117P00023000 P 01/17/15 23.0 0.00 0.04
TSO 150117P00025000 P 01/17/15 25.0 0.00 0.04
TSO 150117P00028000 P 01/17/15 28.0 0.00 0.04
TSO 150117P00030000 P 01/17/15 30.0 0.00 0.06
TSO 150117P00033000 P 01/17/15 33.0 0.00 0.07
TSO 150117P00035000 P 01/17/15 35.0 0.00 0.07
TSO 150117P00037000 P 01/17/15 37.0 0.00 0.11
TSO 150117P00040000 P 01/17/15 40.0 0.00 0.14
TSO 150117P00042000 P 01/17/15 42.0 0.00 0.25
TSO 150117P00045000 P 01/17/15 45.0 0.01 0.14
TSO 150117P00047000 P 01/17/15 47.0 0.03 0.13
TSO 150117P00050000 P 01/17/15 50.0 0.10 0.23
TSO 150117P00052500 P 01/17/15 52.5 0.21 0.31
TSO 150117P00055000 P 01/17/15 55.0 0.38 0.52
TSO 150117P00057500 P 01/17/15 57.5 0.57 0.76
TSO 150117P00060000 P 01/17/15 60.0 0.88 1.02
TSO 150117P00062500 P 01/17/15 62.5 1.31 1.49
TSO 150117P00065000 P 01/17/15 65.0 1.98 2.06
TSO 150117P00067500 P 01/17/15 67.5 2.76 2.87
TSO 150117P00070000 P 01/17/15 70.0 3.75 3.85
TSO 150117P00072500 P 01/17/15 72.5 5.00 5.10
TSO 150117P00075000 P 01/17/15 75.0 6.45 6.60
TSO 150117P00080000 P 01/17/15 80.0 9.70 11.25
TSO 150117P00085000 P 01/17/15 85.0 13.65 14.75
TSO 150117P00090000 P 01/17/15 90.0 18.25 19.50
TSO 150117P00095000 P 01/17/15 95.0 23.10 24.75
TSO 150220C00030000 C 02/20/15 30.0 39.85 43.20
TSO 150220C00035000 C 02/20/15 35.0 35.90 37.40
TSO 150220C00040000 C 02/20/15 40.0 31.00 32.40
TSO 150220C00045000 C 02/20/15 45.0 25.10 27.60
TSO 150220C00050000 C 02/20/15 50.0 21.05 22.55
TSO 150220C00052500 C 02/20/15 52.5 18.95 20.20
TSO 150220C00055000 C 02/20/15 55.0 16.65 18.15
TSO 150220C00057500 C 02/20/15 57.5 14.50 16.00
TSO 150220C00060000 C 02/20/15 60.0 12.45 13.60
TSO 150220C00062500 C 02/20/15 62.5 10.40 11.55
TSO 150220C00065000 C 02/20/15 65.0 8.80 9.75
TSO 150220C00067500 C 02/20/15 67.5 7.25 8.10
TSO 150220C00070000 C 02/20/15 70.0 5.90 6.15
TSO 150220C00072500 C 02/20/15 72.5 4.70 4.90
TSO 150220C00075000 C 02/20/15 75.0 3.60 4.15
TSO 150220C00080000 C 02/20/15 80.0 2.15 2.47
TSO 150220C00085000 C 02/20/15 85.0 1.17 1.43
TSO 150220C00090000 C 02/20/15 90.0 0.63 0.96
TSO 150220C00095000 C 02/20/15 95.0 0.28 0.58
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.12
TSO 150220P00035000 P 02/20/15 35.0 0.00 0.14
TSO 150220P00040000 P 02/20/15 40.0 0.03 0.25
TSO 150220P00045000 P 02/20/15 45.0 0.10 0.23
TSO 150220P00050000 P 02/20/15 50.0 0.30 0.49
TSO 150220P00052500 P 02/20/15 52.5 0.48 0.65
TSO 150220P00055000 P 02/20/15 55.0 0.71 0.93
TSO 150220P00057500 P 02/20/15 57.5 1.02 1.27
TSO 150220P00060000 P 02/20/15 60.0 1.42 1.86
TSO 150220P00062500 P 02/20/15 62.5 2.09 2.27
TSO 150220P00065000 P 02/20/15 65.0 2.80 2.98
TSO 150220P00067500 P 02/20/15 67.5 3.65 3.90
TSO 150220P00070000 P 02/20/15 70.0 4.75 5.00
TSO 150220P00072500 P 02/20/15 72.5 6.00 6.20
TSO 150220P00075000 P 02/20/15 75.0 7.45 7.70
TSO 150220P00080000 P 02/20/15 80.0 10.85 11.30
TSO 150220P00085000 P 02/20/15 85.0 14.40 16.45
TSO 150220P00090000 P 02/20/15 90.0 18.20 20.65
TSO 150220P00095000 P 02/20/15 95.0 23.30 24.95
TSO 150515C00035000 C 05/15/15 35.0 35.95 37.40
TSO 150515C00040000 C 05/15/15 40.0 30.75 32.50
TSO 150515C00045000 C 05/15/15 45.0 25.85 27.65
TSO 150515C00050000 C 05/15/15 50.0 21.50 23.00
TSO 150515C00052500 C 05/15/15 52.5 19.10 20.70
TSO 150515C00055000 C 05/15/15 55.0 17.05 18.50
TSO 150515C00057500 C 05/15/15 57.5 15.10 16.40
TSO 150515C00060000 C 05/15/15 60.0 13.25 14.50
TSO 150515C00062500 C 05/15/15 62.5 11.75 12.10
TSO 150515C00065000 C 05/15/15 65.0 10.15 10.50
TSO 150515C00067500 C 05/15/15 67.5 8.65 8.95
TSO 150515C00070000 C 05/15/15 70.0 7.30 7.60
TSO 150515C00072500 C 05/15/15 72.5 6.15 6.40
TSO 150515C00075000 C 05/15/15 75.0 5.10 5.30
TSO 150515C00080000 C 05/15/15 80.0 3.40 3.60
TSO 150515C00085000 C 05/15/15 85.0 2.24 2.38
TSO 150515C00090000 C 05/15/15 90.0 1.42 1.53
TSO 150515C00095000 C 05/15/15 95.0 0.88 0.98
TSO 150515C00100000 C 05/15/15 100.0 0.54 0.63
TSO 150515P00035000 P 05/15/15 35.0 0.08 0.15
TSO 150515P00040000 P 05/15/15 40.0 0.18 0.28
TSO 150515P00045000 P 05/15/15 45.0 0.44 0.53
TSO 150515P00050000 P 05/15/15 50.0 0.86 0.97
TSO 150515P00052500 P 05/15/15 52.5 1.18 1.30
TSO 150515P00055000 P 05/15/15 55.0 1.59 1.70
TSO 150515P00057500 P 05/15/15 57.5 2.10 2.21
TSO 150515P00060000 P 05/15/15 60.0 2.69 2.83
TSO 150515P00062500 P 05/15/15 62.5 3.40 3.60
TSO 150515P00065000 P 05/15/15 65.0 4.25 4.50
TSO 150515P00067500 P 05/15/15 67.5 5.25 5.50
TSO 150515P00070000 P 05/15/15 70.0 6.45 6.65
TSO 150515P00072500 P 05/15/15 72.5 7.75 7.90
TSO 150515P00075000 P 05/15/15 75.0 9.10 9.45
TSO 150515P00080000 P 05/15/15 80.0 12.45 12.75
TSO 150515P00085000 P 05/15/15 85.0 16.25 16.55
TSO 150515P00090000 P 05/15/15 90.0 20.15 20.90
TSO 150515P00095000 P 05/15/15 95.0 24.10 25.55
TSO 150515P00100000 P 05/15/15 100.0 28.55 30.30
TSO 160115C00025000 C 01/15/16 25.0 44.25 47.30
TSO 160115C00028000 C 01/15/16 28.0 40.90 44.35
TSO 160115C00030000 C 01/15/16 30.0 40.90 42.55
TSO 160115C00033000 C 01/15/16 33.0 37.70 39.55
TSO 160115C00035000 C 01/15/16 35.0 35.65 37.80
TSO 160115C00038000 C 01/15/16 38.0 32.10 35.40
TSO 160115C00040000 C 01/15/16 40.0 31.00 33.15
TSO 160115C00043000 C 01/15/16 43.0 28.35 30.60
TSO 160115C00045000 C 01/15/16 45.0 26.65 28.80
TSO 160115C00047000 C 01/15/16 47.0 24.95 27.00
TSO 160115C00050000 C 01/15/16 50.0 22.50 23.50
TSO 160115C00052500 C 01/15/16 52.5 20.00 22.65
TSO 160115C00055000 C 01/15/16 55.0 18.65 20.90
TSO 160115C00057500 C 01/15/16 57.5 16.75 18.50
TSO 160115C00060000 C 01/15/16 60.0 15.90 17.00
TSO 160115C00062500 C 01/15/16 62.5 14.50 14.90
TSO 160115C00065000 C 01/15/16 65.0 13.05 13.45
TSO 160115C00067500 C 01/15/16 67.5 11.75 12.10
TSO 160115C00070000 C 01/15/16 70.0 10.55 10.85
TSO 160115C00072500 C 01/15/16 72.5 9.45 9.75
TSO 160115C00075000 C 01/15/16 75.0 8.45 8.70
TSO 160115C00080000 C 01/15/16 80.0 6.60 6.90
TSO 160115C00085000 C 01/15/16 85.0 5.20 5.45
TSO 160115C00090000 C 01/15/16 90.0 4.05 4.25
TSO 160115C00095000 C 01/15/16 95.0 3.10 3.30
TSO 160115C00100000 C 01/15/16 100.0 2.42 2.57
TSO 160115P00025000 P 01/15/16 25.0 0.17 0.24
TSO 160115P00028000 P 01/15/16 28.0 0.20 0.33
TSO 160115P00030000 P 01/15/16 30.0 0.28 0.42
TSO 160115P00033000 P 01/15/16 33.0 0.43 0.58
TSO 160115P00035000 P 01/15/16 35.0 0.57 0.72
TSO 160115P00038000 P 01/15/16 38.0 0.83 0.98
TSO 160115P00040000 P 01/15/16 40.0 1.05 1.19
TSO 160115P00043000 P 01/15/16 43.0 1.44 1.62
TSO 160115P00045000 P 01/15/16 45.0 1.73 1.89
TSO 160115P00047000 P 01/15/16 47.0 2.10 2.31
TSO 160115P00050000 P 01/15/16 50.0 2.73 2.89
TSO 160115P00052500 P 01/15/16 52.5 3.35 3.50
TSO 160115P00055000 P 01/15/16 55.0 4.05 4.25
TSO 160115P00057500 P 01/15/16 57.5 4.85 5.05
TSO 160115P00060000 P 01/15/16 60.0 5.70 5.95
TSO 160115P00062500 P 01/15/16 62.5 6.70 6.95
TSO 160115P00065000 P 01/15/16 65.0 7.75 8.05
TSO 160115P00067500 P 01/15/16 67.5 8.95 9.20
TSO 160115P00070000 P 01/15/16 70.0 10.20 10.50
TSO 160115P00072500 P 01/15/16 72.5 11.60 11.90
TSO 160115P00075000 P 01/15/16 75.0 13.05 13.35
TSO 160115P00080000 P 01/15/16 80.0 16.25 16.55
TSO 160115P00085000 P 01/15/16 85.0 19.70 20.10
TSO 160115P00090000 P 01/15/16 90.0 23.55 23.90
TSO 160115P00095000 P 01/15/16 95.0 27.55 28.00
TSO 160115P00100000 P 01/15/16 100.0 31.15 33.15
TSO 170120C00035000 C 01/20/17 35.0 35.55 38.60
TSO 170120C00040000 C 01/20/17 40.0 31.90 34.35
TSO 170120C00045000 C 01/20/17 45.0 28.00 30.40
TSO 170120C00050000 C 01/20/17 50.0 24.00 26.80
TSO 170120C00052500 C 01/20/17 52.5 22.40 25.10
TSO 170120C00055000 C 01/20/17 55.0 21.20 23.60
TSO 170120C00057500 C 01/20/17 57.5 19.70 22.20
TSO 170120C00060000 C 01/20/17 60.0 17.70 20.90
TSO 170120C00062500 C 01/20/17 62.5 16.30 19.60
TSO 170120C00065000 C 01/20/17 65.0 15.25 18.40
TSO 170120C00067500 C 01/20/17 67.5 14.25 17.20
TSO 170120C00070000 C 01/20/17 70.0 13.15 15.95
TSO 170120C00072500 C 01/20/17 72.5 12.10 14.90
TSO 170120C00075000 C 01/20/17 75.0 11.10 13.15
TSO 170120C00080000 C 01/20/17 80.0 9.70 11.90
TSO 170120C00085000 C 01/20/17 85.0 7.80 10.00
TSO 170120C00090000 C 01/20/17 90.0 6.55 8.95
TSO 170120C00095000 C 01/20/17 95.0 5.40 7.80
TSO 170120C00100000 C 01/20/17 100.0 4.40 6.75
TSO 170120P00035000 P 01/20/17 35.0 1.52 3.20
TSO 170120P00040000 P 01/20/17 40.0 2.06 3.60
TSO 170120P00045000 P 01/20/17 45.0 3.10 4.80
TSO 170120P00050000 P 01/20/17 50.0 4.45 6.30
TSO 170120P00052500 P 01/20/17 52.5 5.25 7.75
TSO 170120P00055000 P 01/20/17 55.0 6.35 8.30
TSO 170120P00057500 P 01/20/17 57.5 7.05 9.30
TSO 170120P00060000 P 01/20/17 60.0 8.10 10.50
TSO 170120P00062500 P 01/20/17 62.5 9.20 11.55
TSO 170120P00065000 P 01/20/17 65.0 10.45 13.45
TSO 170120P00067500 P 01/20/17 67.5 11.65 14.75
TSO 170120P00070000 P 01/20/17 70.0 13.05 15.45
TSO 170120P00072500 P 01/20/17 72.5 14.40 16.90
TSO 170120P00075000 P 01/20/17 75.0 15.85 18.45
TSO 170120P00080000 P 01/20/17 80.0 18.95 21.10
TSO 170120P00085000 P 01/20/17 85.0 22.30 25.05
TSO 170120P00090000 P 01/20/17 90.0 25.95 28.80
TSO 170120P00095000 P 01/20/17 95.0 29.60 32.45
TSO 170120P00100000 P 01/20/17 100.0 33.20 36.65

OPRA data is delayed 15 minutes.