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 (2016-12-02)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 161209C00055000 C 12/09/16 55.0 32.60 34.90
TSO 161209C00060000 C 12/09/16 60.0 27.00 30.85
TSO 161209C00065000 C 12/09/16 65.0 21.50 25.95
TSO 161209C00070000 C 12/09/16 70.0 16.65 20.60
TSO 161209C00071500 C 12/09/16 71.5 15.90 18.45
TSO 161209C00072000 C 12/09/16 72.0 14.85 18.40
TSO 161209C00072500 C 12/09/16 72.5 14.35 17.90
TSO 161209C00073000 C 12/09/16 73.0 14.00 18.00
TSO 161209C00073500 C 12/09/16 73.5 13.15 17.30
TSO 161209C00074000 C 12/09/16 74.0 12.70 16.65
TSO 161209C00074500 C 12/09/16 74.5 12.35 15.90
TSO 161209C00075000 C 12/09/16 75.0 12.35 15.65
TSO 161209C00075500 C 12/09/16 75.5 11.85 14.95
TSO 161209C00076000 C 12/09/16 76.0 11.25 14.55
TSO 161209C00076500 C 12/09/16 76.5 10.70 13.85
TSO 161209C00077000 C 12/09/16 77.0 10.55 12.95
TSO 161209C00077500 C 12/09/16 77.5 10.05 12.45
TSO 161209C00078000 C 12/09/16 78.0 9.55 11.95
TSO 161209C00078500 C 12/09/16 78.5 9.10 11.35
TSO 161209C00079000 C 12/09/16 79.0 8.60 10.75
TSO 161209C00079500 C 12/09/16 79.5 8.10 10.30
TSO 161209C00080000 C 12/09/16 80.0 8.60 8.95
TSO 161209C00080500 C 12/09/16 80.5 8.10 8.60
TSO 161209C00081000 C 12/09/16 81.0 7.55 8.10
TSO 161209C00081500 C 12/09/16 81.5 6.85 7.75
TSO 161209C00082000 C 12/09/16 82.0 6.45 7.10
TSO 161209C00082500 C 12/09/16 82.5 6.10 6.65
TSO 161209C00083000 C 12/09/16 83.0 5.65 6.00
TSO 161209C00083500 C 12/09/16 83.5 5.15 5.50
TSO 161209C00084000 C 12/09/16 84.0 4.70 5.05
TSO 161209C00084500 C 12/09/16 84.5 4.25 4.55
TSO 161209C00085000 C 12/09/16 85.0 3.80 4.05
TSO 161209C00085500 C 12/09/16 85.5 3.35 3.60
TSO 161209C00086000 C 12/09/16 86.0 2.95 3.15
TSO 161209C00086500 C 12/09/16 86.5 2.56 2.72
TSO 161209C00087000 C 12/09/16 87.0 2.18 2.32
TSO 161209C00087500 C 12/09/16 87.5 1.82 1.95
TSO 161209C00088000 C 12/09/16 88.0 1.49 1.61
TSO 161209C00088500 C 12/09/16 88.5 1.22 1.32
TSO 161209C00089000 C 12/09/16 89.0 0.97 1.05
TSO 161209C00089500 C 12/09/16 89.5 0.75 0.83
TSO 161209C00090000 C 12/09/16 90.0 0.57 0.65
TSO 161209C00090500 C 12/09/16 90.5 0.43 0.50
TSO 161209C00091000 C 12/09/16 91.0 0.32 0.38
TSO 161209C00091500 C 12/09/16 91.5 0.23 0.29
TSO 161209C00092000 C 12/09/16 92.0 0.17 0.22
TSO 161209C00092500 C 12/09/16 92.5 0.12 0.17
TSO 161209C00093000 C 12/09/16 93.0 0.08 0.14
TSO 161209C00093500 C 12/09/16 93.5 0.06 0.12
TSO 161209C00094000 C 12/09/16 94.0 0.03 0.09
TSO 161209C00095000 C 12/09/16 95.0 0.01 0.06
TSO 161209C00096000 C 12/09/16 96.0 0.00 0.06
TSO 161209C00100000 C 12/09/16 100.0 0.00 0.07
TSO 161209C00105000 C 12/09/16 105.0 0.00 0.04
TSO 161209P00055000 P 12/09/16 55.0 0.00 0.03
TSO 161209P00060000 P 12/09/16 60.0 0.00 0.03
TSO 161209P00065000 P 12/09/16 65.0 0.00 0.03
TSO 161209P00070000 P 12/09/16 70.0 0.00 0.04
TSO 161209P00071500 P 12/09/16 71.5 0.00 0.04
TSO 161209P00072000 P 12/09/16 72.0 0.00 0.04
TSO 161209P00072500 P 12/09/16 72.5 0.00 0.04
TSO 161209P00073000 P 12/09/16 73.0 0.00 0.04
TSO 161209P00073500 P 12/09/16 73.5 0.00 0.04
TSO 161209P00074000 P 12/09/16 74.0 0.00 0.04
TSO 161209P00074500 P 12/09/16 74.5 0.00 0.04
TSO 161209P00075000 P 12/09/16 75.0 0.00 0.05
TSO 161209P00075500 P 12/09/16 75.5 0.00 0.07
TSO 161209P00076000 P 12/09/16 76.0 0.00 0.08
TSO 161209P00076500 P 12/09/16 76.5 0.00 0.10
TSO 161209P00077000 P 12/09/16 77.0 0.00 0.12
TSO 161209P00077500 P 12/09/16 77.5 0.00 0.03
TSO 161209P00078000 P 12/09/16 78.0 0.00 0.17
TSO 161209P00078500 P 12/09/16 78.5 0.00 0.15
TSO 161209P00079000 P 12/09/16 79.0 0.00 0.21
TSO 161209P00079500 P 12/09/16 79.5 0.00 0.03
TSO 161209P00080000 P 12/09/16 80.0 0.00 0.03
TSO 161209P00080500 P 12/09/16 80.5 0.00 0.05
TSO 161209P00081000 P 12/09/16 81.0 0.01 0.05
TSO 161209P00081500 P 12/09/16 81.5 0.01 0.05
TSO 161209P00082000 P 12/09/16 82.0 0.01 0.06
TSO 161209P00082500 P 12/09/16 82.5 0.02 0.08
TSO 161209P00083000 P 12/09/16 83.0 0.03 0.09
TSO 161209P00083500 P 12/09/16 83.5 0.05 0.10
TSO 161209P00084000 P 12/09/16 84.0 0.07 0.12
TSO 161209P00084500 P 12/09/16 84.5 0.10 0.14
TSO 161209P00085000 P 12/09/16 85.0 0.14 0.18
TSO 161209P00085500 P 12/09/16 85.5 0.18 0.23
TSO 161209P00086000 P 12/09/16 86.0 0.24 0.31
TSO 161209P00086500 P 12/09/16 86.5 0.33 0.40
TSO 161209P00087000 P 12/09/16 87.0 0.45 0.52
TSO 161209P00087500 P 12/09/16 87.5 0.59 0.67
TSO 161209P00088000 P 12/09/16 88.0 0.76 0.85
TSO 161209P00088500 P 12/09/16 88.5 0.97 1.06
TSO 161209P00089000 P 12/09/16 89.0 1.21 1.32
TSO 161209P00089500 P 12/09/16 89.5 1.48 1.61
TSO 161209P00090000 P 12/09/16 90.0 1.79 1.94
TSO 161209P00090500 P 12/09/16 90.5 2.13 2.28
TSO 161209P00091000 P 12/09/16 91.0 2.49 2.69
TSO 161209P00091500 P 12/09/16 91.5 2.85 3.10
TSO 161209P00092000 P 12/09/16 92.0 3.25 3.55
TSO 161209P00092500 P 12/09/16 92.5 3.70 4.00
TSO 161209P00093000 P 12/09/16 93.0 4.15 4.50
TSO 161209P00093500 P 12/09/16 93.5 4.65 5.00
TSO 161209P00094000 P 12/09/16 94.0 4.90 5.75
TSO 161209P00095000 P 12/09/16 95.0 4.80 6.80
TSO 161209P00096000 P 12/09/16 96.0 6.65 7.70
TSO 161209P00100000 P 12/09/16 100.0 9.85 12.50
TSO 161209P00105000 P 12/09/16 105.0 14.90 17.50
TSO 161216C00040000 C 12/16/16 40.0 47.05 49.50
TSO 161216C00042500 C 12/16/16 42.5 44.55 47.35
TSO 161216C00045000 C 12/16/16 45.0 41.95 44.80
TSO 161216C00047500 C 12/16/16 47.5 40.00 42.05
TSO 161216C00050000 C 12/16/16 50.0 37.55 39.50
TSO 161216C00055000 C 12/16/16 55.0 32.00 34.55
TSO 161216C00060000 C 12/16/16 60.0 27.60 29.45
TSO 161216C00062500 C 12/16/16 62.5 25.00 27.05
TSO 161216C00065000 C 12/16/16 65.0 22.50 24.55
TSO 161216C00066000 C 12/16/16 66.0 21.50 23.50
TSO 161216C00067000 C 12/16/16 67.0 20.55 22.50
TSO 161216C00067500 C 12/16/16 67.5 20.00 22.00
TSO 161216C00068000 C 12/16/16 68.0 19.50 21.50
TSO 161216C00069000 C 12/16/16 69.0 18.50 20.55
TSO 161216C00070000 C 12/16/16 70.0 17.30 19.45
TSO 161216C00070500 C 12/16/16 70.5 17.05 19.00
TSO 161216C00071000 C 12/16/16 71.0 16.55 18.55
TSO 161216C00071500 C 12/16/16 71.5 16.10 17.95
TSO 161216C00072000 C 12/16/16 72.0 15.55 17.50
TSO 161216C00072500 C 12/16/16 72.5 15.05 17.00
TSO 161216C00073000 C 12/16/16 73.0 14.10 16.50
TSO 161216C00073500 C 12/16/16 73.5 13.55 16.05
TSO 161216C00074000 C 12/16/16 74.0 13.35 15.55
TSO 161216C00074500 C 12/16/16 74.5 12.80 15.05
TSO 161216C00075000 C 12/16/16 75.0 13.65 13.95
TSO 161216C00075500 C 12/16/16 75.5 11.85 14.05
TSO 161216C00076000 C 12/16/16 76.0 11.35 13.55
TSO 161216C00076500 C 12/16/16 76.5 10.80 13.05
TSO 161216C00077000 C 12/16/16 77.0 10.30 12.55
TSO 161216C00077500 C 12/16/16 77.5 9.85 12.10
TSO 161216C00078000 C 12/16/16 78.0 9.65 11.65
TSO 161216C00078500 C 12/16/16 78.5 9.05 11.10
TSO 161216C00079000 C 12/16/16 79.0 8.60 10.55
TSO 161216C00079500 C 12/16/16 79.5 8.45 10.10
TSO 161216C00080000 C 12/16/16 80.0 8.05 9.45
TSO 161216C00080500 C 12/16/16 80.5 8.00 8.65
TSO 161216C00081000 C 12/16/16 81.0 7.75 8.10
TSO 161216C00081500 C 12/16/16 81.5 7.35 7.65
TSO 161216C00082000 C 12/16/16 82.0 6.85 7.15
TSO 161216C00082500 C 12/16/16 82.5 6.45 6.70
TSO 161216C00083000 C 12/16/16 83.0 5.95 6.25
TSO 161216C00083500 C 12/16/16 83.5 5.55 5.80
TSO 161216C00084000 C 12/16/16 84.0 5.15 5.30
TSO 161216C00084500 C 12/16/16 84.5 4.70 4.90
TSO 161216C00085000 C 12/16/16 85.0 4.30 4.50
TSO 161216C00085500 C 12/16/16 85.5 3.90 4.10
TSO 161216C00086000 C 12/16/16 86.0 3.55 3.70
TSO 161216C00086500 C 12/16/16 86.5 3.20 3.35
TSO 161216C00087000 C 12/16/16 87.0 2.88 2.99
TSO 161216C00087500 C 12/16/16 87.5 2.57 2.66
TSO 161216C00088000 C 12/16/16 88.0 2.27 2.36
TSO 161216C00088500 C 12/16/16 88.5 2.00 2.08
TSO 161216C00089000 C 12/16/16 89.0 1.75 1.82
TSO 161216C00089500 C 12/16/16 89.5 1.49 1.58
TSO 161216C00090000 C 12/16/16 90.0 1.30 1.37
TSO 161216C00090500 C 12/16/16 90.5 1.10 1.18
TSO 161216C00091000 C 12/16/16 91.0 0.95 1.01
TSO 161216C00092000 C 12/16/16 92.0 0.66 0.73
TSO 161216C00092500 C 12/16/16 92.5 0.56 0.61
TSO 161216C00093000 C 12/16/16 93.0 0.46 0.52
TSO 161216C00094000 C 12/16/16 94.0 0.31 0.37
TSO 161216C00095000 C 12/16/16 95.0 0.21 0.26
TSO 161216C00096000 C 12/16/16 96.0 0.14 0.19
TSO 161216C00097000 C 12/16/16 97.0 0.10 0.14
TSO 161216C00097500 C 12/16/16 97.5 0.08 0.13
TSO 161216C00098000 C 12/16/16 98.0 0.07 0.12
TSO 161216C00099000 C 12/16/16 99.0 0.05 0.09
TSO 161216C00100000 C 12/16/16 100.0 0.03 0.08
TSO 161216C00105000 C 12/16/16 105.0 0.00 0.09
TSO 161216C00110000 C 12/16/16 110.0 0.00 0.05
TSO 161216C00115000 C 12/16/16 115.0 0.00 0.04
TSO 161216C00120000 C 12/16/16 120.0 0.00 0.03
TSO 161216P00040000 P 12/16/16 40.0 0.00 0.03
TSO 161216P00042500 P 12/16/16 42.5 0.00 0.03
TSO 161216P00045000 P 12/16/16 45.0 0.00 0.03
TSO 161216P00047500 P 12/16/16 47.5 0.00 0.03
TSO 161216P00050000 P 12/16/16 50.0 0.00 0.03
TSO 161216P00055000 P 12/16/16 55.0 0.00 0.03
TSO 161216P00060000 P 12/16/16 60.0 0.00 0.03
TSO 161216P00062500 P 12/16/16 62.5 0.00 0.04
TSO 161216P00065000 P 12/16/16 65.0 0.00 0.04
TSO 161216P00066000 P 12/16/16 66.0 0.00 0.04
TSO 161216P00067000 P 12/16/16 67.0 0.00 0.04
TSO 161216P00067500 P 12/16/16 67.5 0.00 0.05
TSO 161216P00068000 P 12/16/16 68.0 0.00 0.06
TSO 161216P00069000 P 12/16/16 69.0 0.00 0.08
TSO 161216P00070000 P 12/16/16 70.0 0.00 0.03
TSO 161216P00070500 P 12/16/16 70.5 0.00 0.10
TSO 161216P00071000 P 12/16/16 71.0 0.00 0.13
TSO 161216P00071500 P 12/16/16 71.5 0.00 0.15
TSO 161216P00072000 P 12/16/16 72.0 0.00 0.16
TSO 161216P00072500 P 12/16/16 72.5 0.00 0.06
TSO 161216P00073000 P 12/16/16 73.0 0.00 0.08
TSO 161216P00073500 P 12/16/16 73.5 0.00 0.08
TSO 161216P00074000 P 12/16/16 74.0 0.00 0.07
TSO 161216P00074500 P 12/16/16 74.5 0.00 0.05
TSO 161216P00075000 P 12/16/16 75.0 0.02 0.05
TSO 161216P00075500 P 12/16/16 75.5 0.01 0.06
TSO 161216P00076000 P 12/16/16 76.0 0.02 0.05
TSO 161216P00076500 P 12/16/16 76.5 0.03 0.06
TSO 161216P00077000 P 12/16/16 77.0 0.03 0.07
TSO 161216P00077500 P 12/16/16 77.5 0.05 0.08
TSO 161216P00078000 P 12/16/16 78.0 0.05 0.09
TSO 161216P00078500 P 12/16/16 78.5 0.06 0.10
TSO 161216P00079000 P 12/16/16 79.0 0.07 0.12
TSO 161216P00079500 P 12/16/16 79.5 0.08 0.13
TSO 161216P00080000 P 12/16/16 80.0 0.11 0.15
TSO 161216P00080500 P 12/16/16 80.5 0.11 0.17
TSO 161216P00081000 P 12/16/16 81.0 0.14 0.19
TSO 161216P00081500 P 12/16/16 81.5 0.16 0.23
TSO 161216P00082000 P 12/16/16 82.0 0.19 0.26
TSO 161216P00082500 P 12/16/16 82.5 0.25 0.30
TSO 161216P00083000 P 12/16/16 83.0 0.29 0.35
TSO 161216P00083500 P 12/16/16 83.5 0.35 0.41
TSO 161216P00084000 P 12/16/16 84.0 0.43 0.49
TSO 161216P00084500 P 12/16/16 84.5 0.49 0.57
TSO 161216P00085000 P 12/16/16 85.0 0.59 0.66
TSO 161216P00085500 P 12/16/16 85.5 0.71 0.77
TSO 161216P00086000 P 12/16/16 86.0 0.82 0.90
TSO 161216P00086500 P 12/16/16 86.5 0.96 1.05
TSO 161216P00087000 P 12/16/16 87.0 1.12 1.20
TSO 161216P00087500 P 12/16/16 87.5 1.30 1.39
TSO 161216P00088000 P 12/16/16 88.0 1.50 1.59
TSO 161216P00088500 P 12/16/16 88.5 1.72 1.80
TSO 161216P00089000 P 12/16/16 89.0 1.96 2.05
TSO 161216P00089500 P 12/16/16 89.5 2.22 2.32
TSO 161216P00090000 P 12/16/16 90.0 2.50 2.61
TSO 161216P00090500 P 12/16/16 90.5 2.81 2.94
TSO 161216P00091000 P 12/16/16 91.0 3.10 3.30
TSO 161216P00092000 P 12/16/16 92.0 3.85 4.00
TSO 161216P00092500 P 12/16/16 92.5 4.20 4.40
TSO 161216P00093000 P 12/16/16 93.0 4.45 4.80
TSO 161216P00094000 P 12/16/16 94.0 5.45 5.65
TSO 161216P00095000 P 12/16/16 95.0 6.15 6.70
TSO 161216P00096000 P 12/16/16 96.0 7.05 7.60
TSO 161216P00097000 P 12/16/16 97.0 7.60 9.55
TSO 161216P00097500 P 12/16/16 97.5 8.10 10.05
TSO 161216P00098000 P 12/16/16 98.0 8.60 10.50
TSO 161216P00099000 P 12/16/16 99.0 9.60 11.50
TSO 161216P00100000 P 12/16/16 100.0 10.50 12.55
TSO 161216P00105000 P 12/16/16 105.0 15.55 17.45
TSO 161216P00110000 P 12/16/16 110.0 20.50 22.45
TSO 161216P00115000 P 12/16/16 115.0 25.50 27.45
TSO 161216P00120000 P 12/16/16 120.0 30.50 32.60
TSO 161223C00055000 C 12/23/16 55.0 32.20 35.25
TSO 161223C00060000 C 12/23/16 60.0 26.65 30.70
TSO 161223C00065000 C 12/23/16 65.0 21.55 25.90
TSO 161223C00070000 C 12/23/16 70.0 16.80 20.75
TSO 161223C00072000 C 12/23/16 72.0 14.85 19.00
TSO 161223C00072500 C 12/23/16 72.5 14.25 18.40
TSO 161223C00073000 C 12/23/16 73.0 13.75 17.75
TSO 161223C00073500 C 12/23/16 73.5 13.25 17.25
TSO 161223C00074000 C 12/23/16 74.0 12.75 16.90
TSO 161223C00074500 C 12/23/16 74.5 12.35 16.25
TSO 161223C00075000 C 12/23/16 75.0 11.85 15.80
TSO 161223C00075500 C 12/23/16 75.5 11.60 15.45
TSO 161223C00076000 C 12/23/16 76.0 11.35 14.80
TSO 161223C00076500 C 12/23/16 76.5 10.90 14.15
TSO 161223C00077000 C 12/23/16 77.0 10.55 13.65
TSO 161223C00077500 C 12/23/16 77.5 10.40 12.25
TSO 161223C00078000 C 12/23/16 78.0 9.80 11.65
TSO 161223C00078500 C 12/23/16 78.5 9.60 11.15
TSO 161223C00079000 C 12/23/16 79.0 8.95 10.70
TSO 161223C00079500 C 12/23/16 79.5 8.65 10.25
TSO 161223C00080000 C 12/23/16 80.0 8.30 9.85
TSO 161223C00080500 C 12/23/16 80.5 7.85 9.35
TSO 161223C00081000 C 12/23/16 81.0 7.45 8.85
TSO 161223C00081500 C 12/23/16 81.5 7.00 8.40
TSO 161223C00082000 C 12/23/16 82.0 6.70 8.00
TSO 161223C00082500 C 12/23/16 82.5 6.75 7.00
TSO 161223C00083000 C 12/23/16 83.0 6.20 6.70
TSO 161223C00083500 C 12/23/16 83.5 5.90 6.25
TSO 161223C00084000 C 12/23/16 84.0 5.50 5.70
TSO 161223C00084500 C 12/23/16 84.5 5.15 5.30
TSO 161223C00085000 C 12/23/16 85.0 4.75 4.95
TSO 161223C00085500 C 12/23/16 85.5 4.40 4.55
TSO 161223C00086000 C 12/23/16 86.0 4.05 4.20
TSO 161223C00086500 C 12/23/16 86.5 3.70 3.85
TSO 161223C00087000 C 12/23/16 87.0 3.40 3.55
TSO 161223C00087500 C 12/23/16 87.5 3.10 3.25
TSO 161223C00088000 C 12/23/16 88.0 2.80 2.93
TSO 161223C00088500 C 12/23/16 88.5 2.53 2.63
TSO 161223C00089000 C 12/23/16 89.0 2.27 2.38
TSO 161223C00090000 C 12/23/16 90.0 1.82 1.91
TSO 161223C00091000 C 12/23/16 91.0 1.43 1.53
TSO 161223C00091500 C 12/23/16 91.5 1.27 1.37
TSO 161223C00092000 C 12/23/16 92.0 1.12 1.19
TSO 161223C00092500 C 12/23/16 92.5 0.97 1.06
TSO 161223C00093000 C 12/23/16 93.0 0.85 0.95
TSO 161223C00093500 C 12/23/16 93.5 0.74 0.83
TSO 161223C00094000 C 12/23/16 94.0 0.64 0.73
TSO 161223C00095000 C 12/23/16 95.0 0.47 0.56
TSO 161223C00100000 C 12/23/16 100.0 0.11 0.17
TSO 161223C00105000 C 12/23/16 105.0 0.00 0.16
TSO 161223P00055000 P 12/23/16 55.0 0.00 0.04
TSO 161223P00060000 P 12/23/16 60.0 0.00 0.04
TSO 161223P00065000 P 12/23/16 65.0 0.00 0.09
TSO 161223P00070000 P 12/23/16 70.0 0.05 0.21
TSO 161223P00072000 P 12/23/16 72.0 0.02 0.10
TSO 161223P00072500 P 12/23/16 72.5 0.03 0.08
TSO 161223P00073000 P 12/23/16 73.0 0.04 0.15
TSO 161223P00073500 P 12/23/16 73.5 0.05 0.09
TSO 161223P00074000 P 12/23/16 74.0 0.06 0.10
TSO 161223P00074500 P 12/23/16 74.5 0.06 0.14
TSO 161223P00075000 P 12/23/16 75.0 0.07 0.12
TSO 161223P00075500 P 12/23/16 75.5 0.08 0.13
TSO 161223P00076000 P 12/23/16 76.0 0.09 0.14
TSO 161223P00076500 P 12/23/16 76.5 0.11 0.16
TSO 161223P00077000 P 12/23/16 77.0 0.12 0.17
TSO 161223P00077500 P 12/23/16 77.5 0.13 0.19
TSO 161223P00078000 P 12/23/16 78.0 0.15 0.22
TSO 161223P00078500 P 12/23/16 78.5 0.17 0.23
TSO 161223P00079000 P 12/23/16 79.0 0.20 0.25
TSO 161223P00079500 P 12/23/16 79.5 0.21 0.29
TSO 161223P00080000 P 12/23/16 80.0 0.26 0.31
TSO 161223P00080500 P 12/23/16 80.5 0.28 0.36
TSO 161223P00081000 P 12/23/16 81.0 0.33 0.40
TSO 161223P00081500 P 12/23/16 81.5 0.38 0.45
TSO 161223P00082000 P 12/23/16 82.0 0.44 0.51
TSO 161223P00082500 P 12/23/16 82.5 0.50 0.58
TSO 161223P00083000 P 12/23/16 83.0 0.58 0.66
TSO 161223P00083500 P 12/23/16 83.5 0.67 0.75
TSO 161223P00084000 P 12/23/16 84.0 0.76 0.84
TSO 161223P00084500 P 12/23/16 84.5 0.86 0.95
TSO 161223P00085000 P 12/23/16 85.0 0.99 1.07
TSO 161223P00085500 P 12/23/16 85.5 1.13 1.21
TSO 161223P00086000 P 12/23/16 86.0 1.26 1.36
TSO 161223P00086500 P 12/23/16 86.5 1.44 1.52
TSO 161223P00087000 P 12/23/16 87.0 1.60 1.71
TSO 161223P00087500 P 12/23/16 87.5 1.81 1.90
TSO 161223P00088000 P 12/23/16 88.0 2.02 2.11
TSO 161223P00088500 P 12/23/16 88.5 2.25 2.35
TSO 161223P00089000 P 12/23/16 89.0 2.49 2.61
TSO 161223P00090000 P 12/23/16 90.0 3.00 3.15
TSO 161223P00091000 P 12/23/16 91.0 3.60 3.80
TSO 161223P00091500 P 12/23/16 91.5 3.95 4.10
TSO 161223P00092000 P 12/23/16 92.0 4.25 4.45
TSO 161223P00092500 P 12/23/16 92.5 4.60 4.80
TSO 161223P00093000 P 12/23/16 93.0 5.00 5.20
TSO 161223P00093500 P 12/23/16 93.5 5.35 5.65
TSO 161223P00094000 P 12/23/16 94.0 5.75 6.00
TSO 161223P00095000 P 12/23/16 95.0 6.60 6.85
TSO 161223P00100000 P 12/23/16 100.0 10.55 13.00
TSO 161223P00105000 P 12/23/16 105.0 14.85 17.50
TSO 161230C00065000 C 12/30/16 65.0 22.25 25.10
TSO 161230C00070000 C 12/30/16 70.0 16.80 20.95
TSO 161230C00072000 C 12/30/16 72.0 14.90 18.80
TSO 161230C00072500 C 12/30/16 72.5 14.25 18.50
TSO 161230C00073000 C 12/30/16 73.0 13.80 17.80
TSO 161230C00073500 C 12/30/16 73.5 13.25 17.30
TSO 161230C00074000 C 12/30/16 74.0 12.95 16.90
TSO 161230C00074500 C 12/30/16 74.5 12.30 16.55
TSO 161230C00075000 C 12/30/16 75.0 12.30 16.10
TSO 161230C00075500 C 12/30/16 75.5 11.80 15.40
TSO 161230C00076000 C 12/30/16 76.0 12.10 13.70
TSO 161230C00076500 C 12/30/16 76.5 11.65 13.25
TSO 161230C00077000 C 12/30/16 77.0 11.20 12.80
TSO 161230C00077500 C 12/30/16 77.5 10.70 12.35
TSO 161230C00078000 C 12/30/16 78.0 10.20 11.90
TSO 161230C00078500 C 12/30/16 78.5 9.80 11.45
TSO 161230C00079000 C 12/30/16 79.0 9.30 10.95
TSO 161230C00079500 C 12/30/16 79.5 8.85 10.50
TSO 161230C00080000 C 12/30/16 80.0 8.40 10.05
TSO 161230C00080500 C 12/30/16 80.5 8.00 9.55
TSO 161230C00081000 C 12/30/16 81.0 7.80 9.00
TSO 161230C00081500 C 12/30/16 81.5 7.75 8.20
TSO 161230C00082000 C 12/30/16 82.0 7.30 7.85
TSO 161230C00082500 C 12/30/16 82.5 6.90 7.25
TSO 161230C00083000 C 12/30/16 83.0 6.45 6.85
TSO 161230C00083500 C 12/30/16 83.5 6.20 6.70
TSO 161230C00084000 C 12/30/16 84.0 5.75 6.00
TSO 161230C00084500 C 12/30/16 84.5 5.40 5.65
TSO 161230C00085000 C 12/30/16 85.0 5.05 5.30
TSO 161230C00085500 C 12/30/16 85.5 4.70 4.95
TSO 161230C00086000 C 12/30/16 86.0 4.40 4.55
TSO 161230C00086500 C 12/30/16 86.5 4.05 4.25
TSO 161230C00087000 C 12/30/16 87.0 3.75 3.90
TSO 161230C00087500 C 12/30/16 87.5 3.45 3.65
TSO 161230C00088000 C 12/30/16 88.0 3.15 3.35
TSO 161230C00088500 C 12/30/16 88.5 2.91 3.05
TSO 161230C00089000 C 12/30/16 89.0 2.65 2.77
TSO 161230C00089500 C 12/30/16 89.5 2.43 2.54
TSO 161230C00090000 C 12/30/16 90.0 2.18 2.29
TSO 161230C00090500 C 12/30/16 90.5 1.99 2.11
TSO 161230C00095000 C 12/30/16 95.0 0.71 0.79
TSO 161230C00100000 C 12/30/16 100.0 0.20 0.27
TSO 161230C00105000 C 12/30/16 105.0 0.00 0.23
TSO 161230P00065000 P 12/30/16 65.0 0.00 0.13
TSO 161230P00070000 P 12/30/16 70.0 0.00 0.30
TSO 161230P00072000 P 12/30/16 72.0 0.03 0.37
TSO 161230P00072500 P 12/30/16 72.5 0.04 0.36
TSO 161230P00073000 P 12/30/16 73.0 0.06 0.34
TSO 161230P00073500 P 12/30/16 73.5 0.08 0.27
TSO 161230P00074000 P 12/30/16 74.0 0.09 0.26
TSO 161230P00074500 P 12/30/16 74.5 0.10 0.20
TSO 161230P00075000 P 12/30/16 75.0 0.12 0.21
TSO 161230P00075500 P 12/30/16 75.5 0.16 0.22
TSO 161230P00076000 P 12/30/16 76.0 0.18 0.24
TSO 161230P00076500 P 12/30/16 76.5 0.20 0.26
TSO 161230P00077000 P 12/30/16 77.0 0.22 0.28
TSO 161230P00077500 P 12/30/16 77.5 0.25 0.31
TSO 161230P00078000 P 12/30/16 78.0 0.25 0.32
TSO 161230P00078500 P 12/30/16 78.5 0.31 0.37
TSO 161230P00079000 P 12/30/16 79.0 0.32 0.40
TSO 161230P00079500 P 12/30/16 79.5 0.38 0.44
TSO 161230P00080000 P 12/30/16 80.0 0.42 0.48
TSO 161230P00080500 P 12/30/16 80.5 0.47 0.54
TSO 161230P00081000 P 12/30/16 81.0 0.53 0.60
TSO 161230P00081500 P 12/30/16 81.5 0.59 0.65
TSO 161230P00082000 P 12/30/16 82.0 0.67 0.73
TSO 161230P00082500 P 12/30/16 82.5 0.75 0.81
TSO 161230P00083000 P 12/30/16 83.0 0.82 0.92
TSO 161230P00083500 P 12/30/16 83.5 0.93 1.02
TSO 161230P00084000 P 12/30/16 84.0 1.04 1.15
TSO 161230P00084500 P 12/30/16 84.5 1.16 1.25
TSO 161230P00085000 P 12/30/16 85.0 1.30 1.40
TSO 161230P00085500 P 12/30/16 85.5 1.44 1.54
TSO 161230P00086000 P 12/30/16 86.0 1.60 1.70
TSO 161230P00086500 P 12/30/16 86.5 1.78 1.88
TSO 161230P00087000 P 12/30/16 87.0 1.96 2.07
TSO 161230P00087500 P 12/30/16 87.5 2.16 2.27
TSO 161230P00088000 P 12/30/16 88.0 2.38 2.49
TSO 161230P00088500 P 12/30/16 88.5 2.58 2.74
TSO 161230P00089000 P 12/30/16 89.0 2.83 2.97
TSO 161230P00089500 P 12/30/16 89.5 3.05 3.25
TSO 161230P00090000 P 12/30/16 90.0 3.35 3.55
TSO 161230P00090500 P 12/30/16 90.5 3.65 3.85
TSO 161230P00095000 P 12/30/16 95.0 6.80 7.05
TSO 161230P00100000 P 12/30/16 100.0 10.60 12.85
TSO 161230P00105000 P 12/30/16 105.0 15.30 17.70
TSO 170106C00065000 C 01/06/17 65.0 22.20 25.05
TSO 170106C00070000 C 01/06/17 70.0 16.80 20.70
TSO 170106C00075000 C 01/06/17 75.0 12.70 14.95
TSO 170106C00075500 C 01/06/17 75.5 12.60 14.40
TSO 170106C00076500 C 01/06/17 76.5 11.70 13.45
TSO 170106C00077000 C 01/06/17 77.0 11.25 13.05
TSO 170106C00077500 C 01/06/17 77.5 10.75 12.55
TSO 170106C00078000 C 01/06/17 78.0 10.30 12.20
TSO 170106C00078500 C 01/06/17 78.5 9.85 11.65
TSO 170106C00079000 C 01/06/17 79.0 9.45 11.10
TSO 170106C00079500 C 01/06/17 79.5 9.00 10.50
TSO 170106C00080000 C 01/06/17 80.0 8.50 10.20
TSO 170106C00080500 C 01/06/17 80.5 8.05 9.80
TSO 170106C00081000 C 01/06/17 81.0 7.60 9.30
TSO 170106C00081500 C 01/06/17 81.5 7.20 8.85
TSO 170106C00082000 C 01/06/17 82.0 6.85 8.35
TSO 170106C00082500 C 01/06/17 82.5 6.85 7.85
TSO 170106C00083000 C 01/06/17 83.0 6.80 7.45
TSO 170106C00083500 C 01/06/17 83.5 6.45 6.75
TSO 170106C00084000 C 01/06/17 84.0 6.10 6.35
TSO 170106C00084500 C 01/06/17 84.5 5.75 5.95
TSO 170106C00085000 C 01/06/17 85.0 5.40 5.60
TSO 170106C00085500 C 01/06/17 85.5 5.05 5.25
TSO 170106C00086000 C 01/06/17 86.0 4.70 4.95
TSO 170106C00086500 C 01/06/17 86.5 4.40 4.60
TSO 170106C00087000 C 01/06/17 87.0 4.10 4.30
TSO 170106C00087500 C 01/06/17 87.5 3.80 4.00
TSO 170106C00088000 C 01/06/17 88.0 3.55 3.70
TSO 170106C00088500 C 01/06/17 88.5 3.25 3.45
TSO 170106C00089000 C 01/06/17 89.0 3.00 3.20
TSO 170106C00089500 C 01/06/17 89.5 2.78 2.91
TSO 170106C00090000 C 01/06/17 90.0 2.54 2.65
TSO 170106C00090500 C 01/06/17 90.5 2.33 2.43
TSO 170106C00091000 C 01/06/17 91.0 2.14 2.26
TSO 170106C00091500 C 01/06/17 91.5 1.95 2.06
TSO 170106C00092000 C 01/06/17 92.0 1.77 1.86
TSO 170106C00092500 C 01/06/17 92.5 1.61 1.69
TSO 170106C00093000 C 01/06/17 93.0 1.45 1.54
TSO 170106C00093500 C 01/06/17 93.5 1.32 1.40
TSO 170106C00094000 C 01/06/17 94.0 1.20 1.27
TSO 170106C00094500 C 01/06/17 94.5 1.08 1.15
TSO 170106C00095000 C 01/06/17 95.0 0.97 1.04
TSO 170106C00100000 C 01/06/17 100.0 0.31 0.39
TSO 170106P00065000 P 01/06/17 65.0 0.00 0.13
TSO 170106P00070000 P 01/06/17 70.0 0.05 0.21
TSO 170106P00075000 P 01/06/17 75.0 0.21 0.28
TSO 170106P00075500 P 01/06/17 75.5 0.21 0.31
TSO 170106P00076500 P 01/06/17 76.5 0.29 0.35
TSO 170106P00077000 P 01/06/17 77.0 0.32 0.38
TSO 170106P00077500 P 01/06/17 77.5 0.35 0.42
TSO 170106P00078000 P 01/06/17 78.0 0.39 0.46
TSO 170106P00078500 P 01/06/17 78.5 0.43 0.50
TSO 170106P00079000 P 01/06/17 79.0 0.49 0.56
TSO 170106P00079500 P 01/06/17 79.5 0.53 0.61
TSO 170106P00080000 P 01/06/17 80.0 0.59 0.67
TSO 170106P00080500 P 01/06/17 80.5 0.66 0.73
TSO 170106P00081000 P 01/06/17 81.0 0.73 0.81
TSO 170106P00081500 P 01/06/17 81.5 0.81 0.89
TSO 170106P00082000 P 01/06/17 82.0 0.88 0.98
TSO 170106P00082500 P 01/06/17 82.5 0.98 1.07
TSO 170106P00083000 P 01/06/17 83.0 1.08 1.18
TSO 170106P00083500 P 01/06/17 83.5 1.20 1.30
TSO 170106P00084000 P 01/06/17 84.0 1.32 1.43
TSO 170106P00084500 P 01/06/17 84.5 1.45 1.56
TSO 170106P00085000 P 01/06/17 85.0 1.59 1.71
TSO 170106P00085500 P 01/06/17 85.5 1.77 1.85
TSO 170106P00086000 P 01/06/17 86.0 1.89 2.04
TSO 170106P00086500 P 01/06/17 86.5 2.09 2.22
TSO 170106P00087000 P 01/06/17 87.0 2.29 2.40
TSO 170106P00087500 P 01/06/17 87.5 2.49 2.61
TSO 170106P00088000 P 01/06/17 88.0 2.71 2.83
TSO 170106P00088500 P 01/06/17 88.5 2.93 3.10
TSO 170106P00089000 P 01/06/17 89.0 3.15 3.35
TSO 170106P00089500 P 01/06/17 89.5 3.45 3.60
TSO 170106P00090000 P 01/06/17 90.0 3.70 3.85
TSO 170106P00090500 P 01/06/17 90.5 4.00 4.15
TSO 170106P00091000 P 01/06/17 91.0 4.25 4.45
TSO 170106P00091500 P 01/06/17 91.5 4.60 4.75
TSO 170106P00092000 P 01/06/17 92.0 4.90 5.10
TSO 170106P00092500 P 01/06/17 92.5 5.20 5.45
TSO 170106P00093000 P 01/06/17 93.0 5.55 5.80
TSO 170106P00093500 P 01/06/17 93.5 5.90 6.20
TSO 170106P00094000 P 01/06/17 94.0 6.20 6.55
TSO 170106P00094500 P 01/06/17 94.5 6.65 6.90
TSO 170106P00095000 P 01/06/17 95.0 7.00 7.30
TSO 170106P00100000 P 01/06/17 100.0 10.95 12.45
TSO 170113C00065000 C 01/13/17 65.0 22.25 25.25
TSO 170113C00070000 C 01/13/17 70.0 17.30 20.75
TSO 170113C00072000 C 01/13/17 72.0 14.90 18.85
TSO 170113C00072500 C 01/13/17 72.5 14.40 18.45
TSO 170113C00073000 C 01/13/17 73.0 14.85 17.50
TSO 170113C00073500 C 01/13/17 73.5 14.55 16.50
TSO 170113C00074000 C 01/13/17 74.0 14.10 16.05
TSO 170113C00074500 C 01/13/17 74.5 13.65 15.60
TSO 170113C00075000 C 01/13/17 75.0 13.20 15.15
TSO 170113C00075500 C 01/13/17 75.5 12.70 14.65
TSO 170113C00076000 C 01/13/17 76.0 12.25 14.20
TSO 170113C00076500 C 01/13/17 76.5 11.75 13.70
TSO 170113C00077000 C 01/13/17 77.0 11.30 13.25
TSO 170113C00077500 C 01/13/17 77.5 10.90 12.85
TSO 170113C00078000 C 01/13/17 78.0 10.40 12.10
TSO 170113C00078500 C 01/13/17 78.5 9.95 11.65
TSO 170113C00079000 C 01/13/17 79.0 9.60 11.30
TSO 170113C00079500 C 01/13/17 79.5 9.15 10.75
TSO 170113C00080000 C 01/13/17 80.0 8.70 10.30
TSO 170113C00080500 C 01/13/17 80.5 8.20 9.95
TSO 170113C00081000 C 01/13/17 81.0 7.85 9.45
TSO 170113C00081500 C 01/13/17 81.5 7.45 9.15
TSO 170113C00082000 C 01/13/17 82.0 7.05 8.60
TSO 170113C00082500 C 01/13/17 82.5 6.65 7.85
TSO 170113C00083000 C 01/13/17 83.0 6.50 7.85
TSO 170113C00083500 C 01/13/17 83.5 6.45 7.15
TSO 170113C00084000 C 01/13/17 84.0 6.40 6.65
TSO 170113C00084500 C 01/13/17 84.5 6.05 6.30
TSO 170113C00085000 C 01/13/17 85.0 5.70 5.95
TSO 170113C00085500 C 01/13/17 85.5 5.40 5.60
TSO 170113C00086000 C 01/13/17 86.0 5.05 5.30
TSO 170113C00086500 C 01/13/17 86.5 4.75 4.95
TSO 170113C00087000 C 01/13/17 87.0 4.45 4.65
TSO 170113C00087500 C 01/13/17 87.5 4.15 4.40
TSO 170113C00088000 C 01/13/17 88.0 3.90 4.10
TSO 170113C00088500 C 01/13/17 88.5 3.60 3.85
TSO 170113C00089000 C 01/13/17 89.0 3.35 3.55
TSO 170113C00090000 C 01/13/17 90.0 2.93 3.10
TSO 170113C00095000 C 01/13/17 95.0 1.25 1.32
TSO 170113C00100000 C 01/13/17 100.0 0.45 0.55
TSO 170113P00065000 P 01/13/17 65.0 0.02 0.12
TSO 170113P00070000 P 01/13/17 70.0 0.10 0.23
TSO 170113P00072000 P 01/13/17 72.0 0.16 0.36
TSO 170113P00072500 P 01/13/17 72.5 0.18 0.26
TSO 170113P00073000 P 01/13/17 73.0 0.21 0.29
TSO 170113P00073500 P 01/13/17 73.5 0.23 0.31
TSO 170113P00074000 P 01/13/17 74.0 0.25 0.34
TSO 170113P00074500 P 01/13/17 74.5 0.28 0.36
TSO 170113P00075000 P 01/13/17 75.0 0.31 0.39
TSO 170113P00075500 P 01/13/17 75.5 0.34 0.41
TSO 170113P00076000 P 01/13/17 76.0 0.37 0.45
TSO 170113P00076500 P 01/13/17 76.5 0.41 0.49
TSO 170113P00077000 P 01/13/17 77.0 0.45 0.53
TSO 170113P00077500 P 01/13/17 77.5 0.50 0.58
TSO 170113P00078000 P 01/13/17 78.0 0.55 0.63
TSO 170113P00078500 P 01/13/17 78.5 0.60 0.68
TSO 170113P00079000 P 01/13/17 79.0 0.65 0.75
TSO 170113P00079500 P 01/13/17 79.5 0.71 0.82
TSO 170113P00080000 P 01/13/17 80.0 0.79 0.89
TSO 170113P00080500 P 01/13/17 80.5 0.86 0.97
TSO 170113P00081000 P 01/13/17 81.0 0.94 1.04
TSO 170113P00081500 P 01/13/17 81.5 1.02 1.14
TSO 170113P00082000 P 01/13/17 82.0 1.12 1.25
TSO 170113P00082500 P 01/13/17 82.5 1.23 1.35
TSO 170113P00083000 P 01/13/17 83.0 1.35 1.45
TSO 170113P00083500 P 01/13/17 83.5 1.47 1.58
TSO 170113P00084000 P 01/13/17 84.0 1.61 1.74
TSO 170113P00084500 P 01/13/17 84.5 1.76 1.87
TSO 170113P00085000 P 01/13/17 85.0 1.91 2.04
TSO 170113P00085500 P 01/13/17 85.5 2.07 2.19
TSO 170113P00086000 P 01/13/17 86.0 2.25 2.38
TSO 170113P00086500 P 01/13/17 86.5 2.43 2.57
TSO 170113P00087000 P 01/13/17 87.0 2.63 2.77
TSO 170113P00087500 P 01/13/17 87.5 2.83 2.98
TSO 170113P00088000 P 01/13/17 88.0 3.05 3.20
TSO 170113P00088500 P 01/13/17 88.5 3.25 3.45
TSO 170113P00089000 P 01/13/17 89.0 3.50 3.70
TSO 170113P00090000 P 01/13/17 90.0 4.05 4.25
TSO 170113P00095000 P 01/13/17 95.0 7.25 7.75
TSO 170113P00100000 P 01/13/17 100.0 11.00 12.70
TSO 170120C00035000 C 01/20/17 35.0 52.50 54.55
TSO 170120C00037500 C 01/20/17 37.5 50.15 52.75
TSO 170120C00040000 C 01/20/17 40.0 47.80 49.55
TSO 170120C00045000 C 01/20/17 45.0 42.90 44.60
TSO 170120C00047500 C 01/20/17 47.5 40.00 42.50
TSO 170120C00050000 C 01/20/17 50.0 37.45 39.50
TSO 170120C00052500 C 01/20/17 52.5 35.35 37.05
TSO 170120C00055000 C 01/20/17 55.0 32.30 34.20
TSO 170120C00057500 C 01/20/17 57.5 30.05 32.10
TSO 170120C00060000 C 01/20/17 60.0 27.35 29.60
TSO 170120C00062500 C 01/20/17 62.5 24.85 27.20
TSO 170120C00065000 C 01/20/17 65.0 22.40 24.60
TSO 170120C00067500 C 01/20/17 67.5 20.20 22.25
TSO 170120C00070000 C 01/20/17 70.0 17.60 19.85
TSO 170120C00072500 C 01/20/17 72.5 15.55 17.45
TSO 170120C00075000 C 01/20/17 75.0 13.30 14.90
TSO 170120C00077500 C 01/20/17 77.5 11.90 12.15
TSO 170120C00080000 C 01/20/17 80.0 9.75 10.00
TSO 170120C00082500 C 01/20/17 82.5 7.80 8.00
TSO 170120C00085000 C 01/20/17 85.0 6.00 6.20
TSO 170120C00087500 C 01/20/17 87.5 4.45 4.60
TSO 170120C00090000 C 01/20/17 90.0 3.20 3.35
TSO 170120C00092500 C 01/20/17 92.5 2.22 2.30
TSO 170120C00095000 C 01/20/17 95.0 1.46 1.54
TSO 170120C00097500 C 01/20/17 97.5 0.93 1.00
TSO 170120C00100000 C 01/20/17 100.0 0.59 0.65
TSO 170120C00105000 C 01/20/17 105.0 0.23 0.30
TSO 170120C00110000 C 01/20/17 110.0 0.09 0.12
TSO 170120C00115000 C 01/20/17 115.0 0.00 0.18
TSO 170120C00120000 C 01/20/17 120.0 0.00 0.12
TSO 170120C00125000 C 01/20/17 125.0 0.00 0.08
TSO 170120C00130000 C 01/20/17 130.0 0.00 0.06
TSO 170120C00135000 C 01/20/17 135.0 0.00 0.04
TSO 170120C00140000 C 01/20/17 140.0 0.00 0.04
TSO 170120C00145000 C 01/20/17 145.0 0.00 0.04
TSO 170120C00150000 C 01/20/17 150.0 0.00 0.03
TSO 170120C00155000 C 01/20/17 155.0 0.00 0.03
TSO 170120C00160000 C 01/20/17 160.0 0.00 0.03
TSO 170120C00165000 C 01/20/17 165.0 0.00 0.03
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.03
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.03
TSO 170120P00035000 P 01/20/17 35.0 0.00 0.03
TSO 170120P00037500 P 01/20/17 37.5 0.00 0.03
TSO 170120P00040000 P 01/20/17 40.0 0.00 0.03
TSO 170120P00045000 P 01/20/17 45.0 0.00 0.03
TSO 170120P00047500 P 01/20/17 47.5 0.00 0.04
TSO 170120P00050000 P 01/20/17 50.0 0.00 0.04
TSO 170120P00052500 P 01/20/17 52.5 0.00 0.06
TSO 170120P00055000 P 01/20/17 55.0 0.00 0.09
TSO 170120P00057500 P 01/20/17 57.5 0.00 0.13
TSO 170120P00060000 P 01/20/17 60.0 0.01 0.20
TSO 170120P00062500 P 01/20/17 62.5 0.04 0.11
TSO 170120P00065000 P 01/20/17 65.0 0.06 0.13
TSO 170120P00067500 P 01/20/17 67.5 0.12 0.15
TSO 170120P00070000 P 01/20/17 70.0 0.18 0.23
TSO 170120P00072500 P 01/20/17 72.5 0.27 0.31
TSO 170120P00075000 P 01/20/17 75.0 0.42 0.45
TSO 170120P00077500 P 01/20/17 77.5 0.64 0.70
TSO 170120P00080000 P 01/20/17 80.0 0.97 1.05
TSO 170120P00082500 P 01/20/17 82.5 1.47 1.57
TSO 170120P00085000 P 01/20/17 85.0 2.19 2.28
TSO 170120P00087500 P 01/20/17 87.5 3.10 3.25
TSO 170120P00090000 P 01/20/17 90.0 4.35 4.50
TSO 170120P00092500 P 01/20/17 92.5 5.80 6.00
TSO 170120P00095000 P 01/20/17 95.0 7.55 7.75
TSO 170120P00097500 P 01/20/17 97.5 9.50 9.75
TSO 170120P00100000 P 01/20/17 100.0 11.10 12.55
TSO 170120P00105000 P 01/20/17 105.0 15.65 17.65
TSO 170120P00110000 P 01/20/17 110.0 20.55 22.40
TSO 170120P00115000 P 01/20/17 115.0 25.60 27.40
TSO 170120P00120000 P 01/20/17 120.0 30.45 32.30
TSO 170120P00125000 P 01/20/17 125.0 35.50 37.20
TSO 170120P00130000 P 01/20/17 130.0 40.45 42.20
TSO 170120P00135000 P 01/20/17 135.0 45.50 47.15
TSO 170120P00140000 P 01/20/17 140.0 50.40 52.65
TSO 170120P00145000 P 01/20/17 145.0 55.45 57.20
TSO 170120P00150000 P 01/20/17 150.0 60.45 62.20
TSO 170120P00155000 P 01/20/17 155.0 65.45 67.45
TSO 170120P00160000 P 01/20/17 160.0 70.45 72.20
TSO 170120P00165000 P 01/20/17 165.0 75.35 77.80
TSO 170120P00170000 P 01/20/17 170.0 80.10 82.60
TSO 170120P00175000 P 01/20/17 175.0 85.35 87.80
TSO 170217C00037500 C 02/17/17 37.5 50.05 52.10
TSO 170217C00040000 C 02/17/17 40.0 47.80 49.70
TSO 170217C00042500 C 02/17/17 42.5 45.40 47.05
TSO 170217C00045000 C 02/17/17 45.0 42.80 44.60
TSO 170217C00047500 C 02/17/17 47.5 40.30 42.10
TSO 170217C00050000 C 02/17/17 50.0 37.45 40.15
TSO 170217C00055000 C 02/17/17 55.0 33.00 34.65
TSO 170217C00060000 C 02/17/17 60.0 27.80 30.05
TSO 170217C00062500 C 02/17/17 62.5 25.50 27.20
TSO 170217C00065000 C 02/17/17 65.0 23.05 24.85
TSO 170217C00067500 C 02/17/17 67.5 20.50 22.55
TSO 170217C00070000 C 02/17/17 70.0 19.20 19.65
TSO 170217C00072500 C 02/17/17 72.5 15.85 17.95
TSO 170217C00075000 C 02/17/17 75.0 13.65 15.65
TSO 170217C00077500 C 02/17/17 77.5 12.75 12.95
TSO 170217C00080000 C 02/17/17 80.0 10.80 11.00
TSO 170217C00082500 C 02/17/17 82.5 8.95 9.25
TSO 170217C00085000 C 02/17/17 85.0 7.30 7.50
TSO 170217C00087500 C 02/17/17 87.5 5.85 6.05
TSO 170217C00090000 C 02/17/17 90.0 4.65 4.75
TSO 170217C00092500 C 02/17/17 92.5 3.55 3.70
TSO 170217C00095000 C 02/17/17 95.0 2.70 2.79
TSO 170217C00100000 C 02/17/17 100.0 1.44 1.53
TSO 170217C00105000 C 02/17/17 105.0 0.75 0.83
TSO 170217C00110000 C 02/17/17 110.0 0.39 0.49
TSO 170217C00115000 C 02/17/17 115.0 0.20 0.28
TSO 170217C00120000 C 02/17/17 120.0 0.10 0.17
TSO 170217P00037500 P 02/17/17 37.5 0.00 0.04
TSO 170217P00040000 P 02/17/17 40.0 0.00 0.04
TSO 170217P00042500 P 02/17/17 42.5 0.00 0.05
TSO 170217P00045000 P 02/17/17 45.0 0.00 0.08
TSO 170217P00047500 P 02/17/17 47.5 0.00 0.10
TSO 170217P00050000 P 02/17/17 50.0 0.00 0.16
TSO 170217P00055000 P 02/17/17 55.0 0.05 0.29
TSO 170217P00060000 P 02/17/17 60.0 0.10 0.15
TSO 170217P00062500 P 02/17/17 62.5 0.16 0.23
TSO 170217P00065000 P 02/17/17 65.0 0.22 0.29
TSO 170217P00067500 P 02/17/17 67.5 0.34 0.43
TSO 170217P00070000 P 02/17/17 70.0 0.51 0.57
TSO 170217P00072500 P 02/17/17 72.5 0.73 0.86
TSO 170217P00075000 P 02/17/17 75.0 1.01 1.07
TSO 170217P00077500 P 02/17/17 77.5 1.36 1.47
TSO 170217P00080000 P 02/17/17 80.0 1.92 2.00
TSO 170217P00082500 P 02/17/17 82.5 2.59 2.68
TSO 170217P00085000 P 02/17/17 85.0 3.40 3.55
TSO 170217P00087500 P 02/17/17 87.5 4.45 4.60
TSO 170217P00090000 P 02/17/17 90.0 5.65 5.85
TSO 170217P00092500 P 02/17/17 92.5 7.10 7.30
TSO 170217P00095000 P 02/17/17 95.0 8.70 8.90
TSO 170217P00100000 P 02/17/17 100.0 12.45 12.70
TSO 170217P00105000 P 02/17/17 105.0 16.20 17.75
TSO 170217P00110000 P 02/17/17 110.0 20.80 22.85
TSO 170217P00115000 P 02/17/17 115.0 25.55 27.40
TSO 170217P00120000 P 02/17/17 120.0 30.50 32.55
TSO 170519C00040000 C 05/19/17 40.0 47.40 49.65
TSO 170519C00042500 C 05/19/17 42.5 44.75 47.10
TSO 170519C00045000 C 05/19/17 45.0 42.30 44.70
TSO 170519C00047500 C 05/19/17 47.5 39.90 42.20
TSO 170519C00050000 C 05/19/17 50.0 37.80 39.65
TSO 170519C00055000 C 05/19/17 55.0 32.90 34.80
TSO 170519C00060000 C 05/19/17 60.0 28.10 30.10
TSO 170519C00065000 C 05/19/17 65.0 23.45 25.40
TSO 170519C00070000 C 05/19/17 70.0 19.05 21.10
TSO 170519C00072500 C 05/19/17 72.5 17.10 18.90
TSO 170519C00075000 C 05/19/17 75.0 15.65 17.10
TSO 170519C00077500 C 05/19/17 77.5 14.30 14.70
TSO 170519C00080000 C 05/19/17 80.0 12.60 12.90
TSO 170519C00082500 C 05/19/17 82.5 11.00 11.25
TSO 170519C00085000 C 05/19/17 85.0 9.55 9.80
TSO 170519C00087500 C 05/19/17 87.5 8.20 8.40
TSO 170519C00090000 C 05/19/17 90.0 7.00 7.20
TSO 170519C00092500 C 05/19/17 92.5 5.95 6.10
TSO 170519C00095000 C 05/19/17 95.0 4.95 5.15
TSO 170519C00100000 C 05/19/17 100.0 3.40 3.60
TSO 170519C00105000 C 05/19/17 105.0 2.30 2.43
TSO 170519C00110000 C 05/19/17 110.0 1.54 1.66
TSO 170519C00115000 C 05/19/17 115.0 0.98 1.15
TSO 170519C00120000 C 05/19/17 120.0 0.63 0.80
TSO 170519C00125000 C 05/19/17 125.0 0.46 0.53
TSO 170519P00040000 P 05/19/17 40.0 0.01 0.26
TSO 170519P00042500 P 05/19/17 42.5 0.05 0.30
TSO 170519P00045000 P 05/19/17 45.0 0.08 0.17
TSO 170519P00047500 P 05/19/17 47.5 0.12 0.19
TSO 170519P00050000 P 05/19/17 50.0 0.16 0.23
TSO 170519P00055000 P 05/19/17 55.0 0.32 0.39
TSO 170519P00060000 P 05/19/17 60.0 0.57 0.65
TSO 170519P00065000 P 05/19/17 65.0 1.03 1.08
TSO 170519P00070000 P 05/19/17 70.0 1.70 1.79
TSO 170519P00072500 P 05/19/17 72.5 2.15 2.22
TSO 170519P00075000 P 05/19/17 75.0 2.69 2.86
TSO 170519P00077500 P 05/19/17 77.5 3.30 3.45
TSO 170519P00080000 P 05/19/17 80.0 4.05 4.25
TSO 170519P00082500 P 05/19/17 82.5 4.95 5.15
TSO 170519P00085000 P 05/19/17 85.0 5.95 6.15
TSO 170519P00087500 P 05/19/17 87.5 7.10 7.35
TSO 170519P00090000 P 05/19/17 90.0 8.35 8.65
TSO 170519P00092500 P 05/19/17 92.5 9.80 10.05
TSO 170519P00095000 P 05/19/17 95.0 11.30 11.60
TSO 170519P00100000 P 05/19/17 100.0 14.55 15.10
TSO 170519P00105000 P 05/19/17 105.0 17.95 19.60
TSO 170519P00110000 P 05/19/17 110.0 22.45 23.75
TSO 170519P00115000 P 05/19/17 115.0 26.75 28.35
TSO 170519P00120000 P 05/19/17 120.0 31.40 33.20
TSO 170519P00125000 P 05/19/17 125.0 36.10 38.35
TSO 180119C00037500 C 01/19/18 37.5 49.00 53.00
TSO 180119C00040000 C 01/19/18 40.0 46.50 50.50
TSO 180119C00042500 C 01/19/18 42.5 44.00 48.00
TSO 180119C00045000 C 01/19/18 45.0 41.50 45.45
TSO 180119C00047500 C 01/19/18 47.5 39.00 42.95
TSO 180119C00050000 C 01/19/18 50.0 37.00 41.00
TSO 180119C00055000 C 01/19/18 55.0 33.35 36.25
TSO 180119C00060000 C 01/19/18 60.0 28.85 31.85
TSO 180119C00065000 C 01/19/18 65.0 24.65 27.50
TSO 180119C00067500 C 01/19/18 67.5 22.65 25.40
TSO 180119C00070000 C 01/19/18 70.0 20.75 23.95
TSO 180119C00072500 C 01/19/18 72.5 19.00 22.00
TSO 180119C00075000 C 01/19/18 75.0 17.30 20.35
TSO 180119C00077500 C 01/19/18 77.5 15.70 18.70
TSO 180119C00080000 C 01/19/18 80.0 15.75 16.80
TSO 180119C00082500 C 01/19/18 82.5 12.75 16.00
TSO 180119C00085000 C 01/19/18 85.0 12.05 14.50
TSO 180119C00087500 C 01/19/18 87.5 10.75 13.00
TSO 180119C00090000 C 01/19/18 90.0 9.10 11.95
TSO 180119C00092500 C 01/19/18 92.5 8.00 10.95
TSO 180119C00095000 C 01/19/18 95.0 7.75 10.20
TSO 180119C00097500 C 01/19/18 97.5 6.35 8.85
TSO 180119C00100000 C 01/19/18 100.0 6.90 8.35
TSO 180119C00105000 C 01/19/18 105.0 4.55 6.50
TSO 180119C00110000 C 01/19/18 110.0 3.40 5.20
TSO 180119C00115000 C 01/19/18 115.0 2.77 4.15
TSO 180119C00120000 C 01/19/18 120.0 2.15 3.30
TSO 180119C00125000 C 01/19/18 125.0 1.20 2.61
TSO 180119C00130000 C 01/19/18 130.0 0.83 2.09
TSO 180119C00135000 C 01/19/18 135.0 0.62 1.67
TSO 180119C00140000 C 01/19/18 140.0 0.59 1.58
TSO 180119C00145000 C 01/19/18 145.0 0.00 1.34
TSO 180119C00150000 C 01/19/18 150.0 0.28 1.15
TSO 180119C00155000 C 01/19/18 155.0 0.15 1.24
TSO 180119C00160000 C 01/19/18 160.0 0.03 1.00
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.85
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.71
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.59
TSO 180119P00037500 P 01/19/18 37.5 0.34 0.92
TSO 180119P00040000 P 01/19/18 40.0 0.32 1.12
TSO 180119P00042500 P 01/19/18 42.5 0.40 1.27
TSO 180119P00045000 P 01/19/18 45.0 0.51 1.44
TSO 180119P00047500 P 01/19/18 47.5 0.67 1.65
TSO 180119P00050000 P 01/19/18 50.0 0.77 1.89
TSO 180119P00055000 P 01/19/18 55.0 1.34 2.50
TSO 180119P00060000 P 01/19/18 60.0 2.20 2.96
TSO 180119P00065000 P 01/19/18 65.0 3.10 3.85
TSO 180119P00067500 P 01/19/18 67.5 3.65 4.55
TSO 180119P00070000 P 01/19/18 70.0 4.10 5.25
TSO 180119P00072500 P 01/19/18 72.5 4.40 6.10
TSO 180119P00075000 P 01/19/18 75.0 5.65 6.75
TSO 180119P00077500 P 01/19/18 77.5 6.65 7.90
TSO 180119P00080000 P 01/19/18 80.0 7.35 9.00
TSO 180119P00082500 P 01/19/18 82.5 8.80 10.05
TSO 180119P00085000 P 01/19/18 85.0 9.20 11.55
TSO 180119P00087500 P 01/19/18 87.5 11.05 12.90
TSO 180119P00090000 P 01/19/18 90.0 12.40 14.35
TSO 180119P00092500 P 01/19/18 92.5 13.00 15.95
TSO 180119P00095000 P 01/19/18 95.0 15.30 17.45
TSO 180119P00097500 P 01/19/18 97.5 16.85 19.35
TSO 180119P00100000 P 01/19/18 100.0 18.50 20.90
TSO 180119P00105000 P 01/19/18 105.0 21.80 24.60
TSO 180119P00110000 P 01/19/18 110.0 25.50 28.55
TSO 180119P00115000 P 01/19/18 115.0 29.35 32.45
TSO 180119P00120000 P 01/19/18 120.0 33.45 36.90
TSO 180119P00125000 P 01/19/18 125.0 37.75 41.25
TSO 180119P00130000 P 01/19/18 130.0 41.60 45.55
TSO 180119P00135000 P 01/19/18 135.0 46.50 50.15
TSO 180119P00140000 P 01/19/18 140.0 51.05 55.00
TSO 180119P00145000 P 01/19/18 145.0 56.00 59.60
TSO 180119P00150000 P 01/19/18 150.0 60.50 64.50
TSO 180119P00155000 P 01/19/18 155.0 65.50 69.50
TSO 180119P00160000 P 01/19/18 160.0 70.50 74.50
TSO 180119P00165000 P 01/19/18 165.0 75.50 79.50
TSO 180119P00170000 P 01/19/18 170.0 80.00 84.00
TSO 180119P00175000 P 01/19/18 175.0 85.00 89.00
TSO 190118C00040000 C 01/18/19 40.0 46.50 50.95
TSO 190118C00042500 C 01/18/19 42.5 44.50 48.95
TSO 190118C00045000 C 01/18/19 45.0 42.00 46.30
TSO 190118C00047500 C 01/18/19 47.5 40.85 44.00
TSO 190118C00050000 C 01/18/19 50.0 38.50 41.50
TSO 190118C00055000 C 01/18/19 55.0 34.10 37.00
TSO 190118C00060000 C 01/18/19 60.0 30.10 33.20
TSO 190118C00065000 C 01/18/19 65.0 26.40 29.55
TSO 190118C00070000 C 01/18/19 70.0 23.05 26.25
TSO 190118C00072500 C 01/18/19 72.5 21.50 24.70
TSO 190118C00075000 C 01/18/19 75.0 20.05 23.25
TSO 190118C00077500 C 01/18/19 77.5 18.60 21.85
TSO 190118C00080000 C 01/18/19 80.0 17.30 20.55
TSO 190118C00082500 C 01/18/19 82.5 16.25 19.30
TSO 190118C00085000 C 01/18/19 85.0 15.10 17.95
TSO 190118C00087500 C 01/18/19 87.5 13.70 17.05
TSO 190118C00090000 C 01/18/19 90.0 12.60 15.95
TSO 190118C00092500 C 01/18/19 92.5 11.55 14.70
TSO 190118C00095000 C 01/18/19 95.0 10.55 13.85
TSO 190118C00100000 C 01/18/19 100.0 9.35 12.25
TSO 190118C00105000 C 01/18/19 105.0 7.40 10.70
TSO 190118C00110000 C 01/18/19 110.0 6.10 9.30
TSO 190118C00115000 C 01/18/19 115.0 5.00 8.05
TSO 190118C00120000 C 01/18/19 120.0 4.00 7.05
TSO 190118C00125000 C 01/18/19 125.0 2.92 6.15
TSO 190118C00130000 C 01/18/19 130.0 3.15 5.35
TSO 190118P00040000 P 01/18/19 40.0 1.40 1.75
TSO 190118P00042500 P 01/18/19 42.5 1.28 3.05
TSO 190118P00045000 P 01/18/19 45.0 1.34 3.35
TSO 190118P00047500 P 01/18/19 47.5 1.44 3.90
TSO 190118P00050000 P 01/18/19 50.0 2.30 3.55
TSO 190118P00055000 P 01/18/19 55.0 3.20 4.70
TSO 190118P00060000 P 01/18/19 60.0 4.20 6.05
TSO 190118P00065000 P 01/18/19 65.0 5.55 7.60
TSO 190118P00070000 P 01/18/19 70.0 8.20 9.15
TSO 190118P00072500 P 01/18/19 72.5 8.80 10.10
TSO 190118P00075000 P 01/18/19 75.0 9.00 11.45
TSO 190118P00077500 P 01/18/19 77.5 10.05 12.55
TSO 190118P00080000 P 01/18/19 80.0 11.05 13.75
TSO 190118P00082500 P 01/18/19 82.5 12.15 14.95
TSO 190118P00085000 P 01/18/19 85.0 13.40 16.25
TSO 190118P00087500 P 01/18/19 87.5 14.60 17.60
TSO 190118P00090000 P 01/18/19 90.0 16.40 19.00
TSO 190118P00092500 P 01/18/19 92.5 17.20 20.50
TSO 190118P00095000 P 01/18/19 95.0 19.50 22.00
TSO 190118P00100000 P 01/18/19 100.0 21.90 25.20
TSO 190118P00105000 P 01/18/19 105.0 25.35 28.60
TSO 190118P00110000 P 01/18/19 110.0 29.30 32.15
TSO 190118P00115000 P 01/18/19 115.0 32.95 35.90
TSO 190118P00120000 P 01/18/19 120.0 36.65 40.15
TSO 190118P00125000 P 01/18/19 125.0 40.75 44.15
TSO 190118P00130000 P 01/18/19 130.0 44.90 48.30

OPRA data is delayed 15 minutes.