Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-05)Premium Content

Tesoro Corporation (TSO)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 150710C00065000 C 07/10/15 65.0 25.75 27.25
TSO 150710C00070000 C 07/10/15 70.0 20.55 22.45
TSO 150710C00074000 C 07/10/15 74.0 16.60 18.30
TSO 150710C00075000 C 07/10/15 75.0 15.70 17.30
TSO 150710C00076000 C 07/10/15 76.0 14.70 16.30
TSO 150710C00076500 C 07/10/15 76.5 14.30 15.70
TSO 150710C00077000 C 07/10/15 77.0 13.85 15.35
TSO 150710C00077500 C 07/10/15 77.5 13.20 14.75
TSO 150710C00078000 C 07/10/15 78.0 12.80 14.25
TSO 150710C00078500 C 07/10/15 78.5 12.30 13.90
TSO 150710C00079000 C 07/10/15 79.0 11.70 13.35
TSO 150710C00079500 C 07/10/15 79.5 11.20 13.00
TSO 150710C00080000 C 07/10/15 80.0 10.80 12.30
TSO 150710C00080500 C 07/10/15 80.5 10.15 11.75
TSO 150710C00081000 C 07/10/15 81.0 9.75 11.20
TSO 150710C00081500 C 07/10/15 81.5 9.40 10.70
TSO 150710C00082000 C 07/10/15 82.0 8.85 10.25
TSO 150710C00082500 C 07/10/15 82.5 8.40 9.75
TSO 150710C00083000 C 07/10/15 83.0 7.95 9.30
TSO 150710C00083500 C 07/10/15 83.5 7.45 8.80
TSO 150710C00084000 C 07/10/15 84.0 6.95 8.30
TSO 150710C00084500 C 07/10/15 84.5 6.50 7.80
TSO 150710C00085000 C 07/10/15 85.0 6.05 7.35
TSO 150710C00085500 C 07/10/15 85.5 6.00 6.75
TSO 150710C00086000 C 07/10/15 86.0 5.10 6.40
TSO 150710C00086500 C 07/10/15 86.5 5.00 5.90
TSO 150710C00087000 C 07/10/15 87.0 4.55 5.40
TSO 150710C00087500 C 07/10/15 87.5 4.25 4.55
TSO 150710C00088000 C 07/10/15 88.0 3.80 4.10
TSO 150710C00088500 C 07/10/15 88.5 3.00 3.70
TSO 150710C00089000 C 07/10/15 89.0 2.95 3.30
TSO 150710C00089500 C 07/10/15 89.5 2.70 2.94
TSO 150710C00090000 C 07/10/15 90.0 2.34 2.58
TSO 150710C00090500 C 07/10/15 90.5 2.02 2.24
TSO 150710C00091000 C 07/10/15 91.0 1.73 1.93
TSO 150710C00091500 C 07/10/15 91.5 1.50 1.67
TSO 150710C00092000 C 07/10/15 92.0 1.26 1.42
TSO 150710C00092500 C 07/10/15 92.5 1.01 1.19
TSO 150710C00093000 C 07/10/15 93.0 0.89 1.00
TSO 150710C00093500 C 07/10/15 93.5 0.69 0.83
TSO 150710C00094000 C 07/10/15 94.0 0.57 0.69
TSO 150710C00094500 C 07/10/15 94.5 0.47 0.56
TSO 150710C00095000 C 07/10/15 95.0 0.34 0.46
TSO 150710C00095500 C 07/10/15 95.5 0.27 0.38
TSO 150710C00096000 C 07/10/15 96.0 0.22 0.32
TSO 150710C00096500 C 07/10/15 96.5 0.04 0.40
TSO 150710C00097000 C 07/10/15 97.0 0.03 0.40
TSO 150710C00098000 C 07/10/15 98.0 0.01 0.28
TSO 150710C00099000 C 07/10/15 99.0 0.00 0.35
TSO 150710C00100000 C 07/10/15 100.0 0.00 0.40
TSO 150710C00101000 C 07/10/15 101.0 0.00 0.30
TSO 150710C00102000 C 07/10/15 102.0 0.00 0.29
TSO 150710C00103000 C 07/10/15 103.0 0.00 0.26
TSO 150710C00105000 C 07/10/15 105.0 0.00 0.11
TSO 150710C00110000 C 07/10/15 110.0 0.00 0.39
TSO 150710C00115000 C 07/10/15 115.0 0.00 0.03
TSO 150710P00065000 P 07/10/15 65.0 0.00 0.04
TSO 150710P00070000 P 07/10/15 70.0 0.01 0.03
TSO 150710P00074000 P 07/10/15 74.0 0.01 0.02
TSO 150710P00075000 P 07/10/15 75.0 0.01 0.02
TSO 150710P00076000 P 07/10/15 76.0 0.01 0.11
TSO 150710P00076500 P 07/10/15 76.5 0.01 0.14
TSO 150710P00077000 P 07/10/15 77.0 0.01 0.25
TSO 150710P00077500 P 07/10/15 77.5 0.01 0.14
TSO 150710P00078000 P 07/10/15 78.0 0.02 0.14
TSO 150710P00078500 P 07/10/15 78.5 0.02 0.26
TSO 150710P00079000 P 07/10/15 79.0 0.02 0.03
TSO 150710P00079500 P 07/10/15 79.5 0.02 0.05
TSO 150710P00080000 P 07/10/15 80.0 0.02 0.11
TSO 150710P00080500 P 07/10/15 80.5 0.02 0.12
TSO 150710P00081000 P 07/10/15 81.0 0.03 0.11
TSO 150710P00081500 P 07/10/15 81.5 0.03 0.13
TSO 150710P00082000 P 07/10/15 82.0 0.04 0.22
TSO 150710P00082500 P 07/10/15 82.5 0.05 0.13
TSO 150710P00083000 P 07/10/15 83.0 0.06 0.48
TSO 150710P00083500 P 07/10/15 83.5 0.08 0.49
TSO 150710P00084000 P 07/10/15 84.0 0.09 0.14
TSO 150710P00084500 P 07/10/15 84.5 0.11 0.16
TSO 150710P00085000 P 07/10/15 85.0 0.14 0.44
TSO 150710P00085500 P 07/10/15 85.5 0.17 0.27
TSO 150710P00086000 P 07/10/15 86.0 0.20 0.27
TSO 150710P00086500 P 07/10/15 86.5 0.25 0.37
TSO 150710P00087000 P 07/10/15 87.0 0.30 0.37
TSO 150710P00087500 P 07/10/15 87.5 0.36 0.43
TSO 150710P00088000 P 07/10/15 88.0 0.43 0.51
TSO 150710P00088500 P 07/10/15 88.5 0.53 0.62
TSO 150710P00089000 P 07/10/15 89.0 0.63 0.72
TSO 150710P00089500 P 07/10/15 89.5 0.76 0.86
TSO 150710P00090000 P 07/10/15 90.0 0.91 1.03
TSO 150710P00090500 P 07/10/15 90.5 1.09 1.21
TSO 150710P00091000 P 07/10/15 91.0 1.29 1.43
TSO 150710P00091500 P 07/10/15 91.5 1.52 1.66
TSO 150710P00092000 P 07/10/15 92.0 1.77 1.96
TSO 150710P00092500 P 07/10/15 92.5 2.06 2.26
TSO 150710P00093000 P 07/10/15 93.0 2.36 2.51
TSO 150710P00093500 P 07/10/15 93.5 2.68 2.89
TSO 150710P00094000 P 07/10/15 94.0 3.00 3.25
TSO 150710P00094500 P 07/10/15 94.5 3.40 3.65
TSO 150710P00095000 P 07/10/15 95.0 3.75 4.15
TSO 150710P00095500 P 07/10/15 95.5 4.15 4.55
TSO 150710P00096000 P 07/10/15 96.0 4.60 5.00
TSO 150710P00096500 P 07/10/15 96.5 5.05 5.50
TSO 150710P00097000 P 07/10/15 97.0 5.50 5.95
TSO 150710P00098000 P 07/10/15 98.0 6.45 6.90
TSO 150710P00099000 P 07/10/15 99.0 7.40 7.85
TSO 150710P00100000 P 07/10/15 100.0 8.40 9.25
TSO 150710P00101000 P 07/10/15 101.0 9.35 10.20
TSO 150710P00102000 P 07/10/15 102.0 9.80 11.15
TSO 150710P00103000 P 07/10/15 103.0 10.80 12.15
TSO 150710P00105000 P 07/10/15 105.0 12.75 14.05
TSO 150710P00110000 P 07/10/15 110.0 17.75 18.95
TSO 150710P00115000 P 07/10/15 115.0 22.80 24.00
TSO 150717C00060000 C 07/17/15 60.0 30.75 32.30
TSO 150717C00065000 C 07/17/15 65.0 25.65 27.40
TSO 150717C00070000 C 07/17/15 70.0 20.65 22.25
TSO 150717C00071000 C 07/17/15 71.0 19.65 21.45
TSO 150717C00071500 C 07/17/15 71.5 19.15 20.75
TSO 150717C00072000 C 07/17/15 72.0 18.65 20.45
TSO 150717C00072500 C 07/17/15 72.5 18.15 19.80
TSO 150717C00073000 C 07/17/15 73.0 17.65 19.35
TSO 150717C00073500 C 07/17/15 73.5 17.15 18.85
TSO 150717C00074000 C 07/17/15 74.0 16.65 18.25
TSO 150717C00074500 C 07/17/15 74.5 16.25 17.85
TSO 150717C00075000 C 07/17/15 75.0 15.70 17.35
TSO 150717C00076000 C 07/17/15 76.0 14.70 16.25
TSO 150717C00076500 C 07/17/15 76.5 14.20 15.90
TSO 150717C00077000 C 07/17/15 77.0 13.70 15.30
TSO 150717C00077500 C 07/17/15 77.5 13.20 14.85
TSO 150717C00078000 C 07/17/15 78.0 12.70 14.35
TSO 150717C00078500 C 07/17/15 78.5 12.20 13.95
TSO 150717C00079000 C 07/17/15 79.0 11.75 13.35
TSO 150717C00079500 C 07/17/15 79.5 11.25 12.85
TSO 150717C00080000 C 07/17/15 80.0 10.80 12.45
TSO 150717C00080500 C 07/17/15 80.5 10.30 11.90
TSO 150717C00081000 C 07/17/15 81.0 10.05 11.40
TSO 150717C00081500 C 07/17/15 81.5 9.60 10.95
TSO 150717C00082000 C 07/17/15 82.0 9.15 10.45
TSO 150717C00082500 C 07/17/15 82.5 8.65 10.00
TSO 150717C00083000 C 07/17/15 83.0 8.20 9.55
TSO 150717C00083500 C 07/17/15 83.5 7.75 9.05
TSO 150717C00084000 C 07/17/15 84.0 7.30 8.55
TSO 150717C00084500 C 07/17/15 84.5 6.85 7.70
TSO 150717C00085000 C 07/17/15 85.0 6.85 7.35
TSO 150717C00085500 C 07/17/15 85.5 6.50 6.85
TSO 150717C00086000 C 07/17/15 86.0 6.20 6.40
TSO 150717C00086500 C 07/17/15 86.5 5.70 6.00
TSO 150717C00087000 C 07/17/15 87.0 5.40 5.60
TSO 150717C00087500 C 07/17/15 87.5 5.00 5.20
TSO 150717C00088000 C 07/17/15 88.0 4.55 4.80
TSO 150717C00088500 C 07/17/15 88.5 4.20 4.45
TSO 150717C00089000 C 07/17/15 89.0 3.90 4.10
TSO 150717C00089500 C 07/17/15 89.5 3.55 3.75
TSO 150717C00090000 C 07/17/15 90.0 3.25 3.45
TSO 150717C00090500 C 07/17/15 90.5 2.96 3.15
TSO 150717C00091000 C 07/17/15 91.0 2.68 2.82
TSO 150717C00091500 C 07/17/15 91.5 2.42 2.55
TSO 150717C00092000 C 07/17/15 92.0 2.16 2.29
TSO 150717C00092500 C 07/17/15 92.5 1.93 2.06
TSO 150717C00093000 C 07/17/15 93.0 1.72 1.83
TSO 150717C00093500 C 07/17/15 93.5 1.52 1.63
TSO 150717C00094000 C 07/17/15 94.0 1.33 1.44
TSO 150717C00094500 C 07/17/15 94.5 1.15 1.26
TSO 150717C00095000 C 07/17/15 95.0 1.00 1.11
TSO 150717C00095500 C 07/17/15 95.5 0.87 0.97
TSO 150717C00096000 C 07/17/15 96.0 0.73 0.85
TSO 150717C00096500 C 07/17/15 96.5 0.62 0.74
TSO 150717C00097000 C 07/17/15 97.0 0.54 0.64
TSO 150717C00097500 C 07/17/15 97.5 0.44 0.55
TSO 150717C00098000 C 07/17/15 98.0 0.37 0.48
TSO 150717C00098500 C 07/17/15 98.5 0.32 0.41
TSO 150717C00099000 C 07/17/15 99.0 0.27 0.36
TSO 150717C00100000 C 07/17/15 100.0 0.20 0.28
TSO 150717C00101000 C 07/17/15 101.0 0.16 0.21
TSO 150717C00102000 C 07/17/15 102.0 0.11 0.18
TSO 150717C00103000 C 07/17/15 103.0 0.05 0.15
TSO 150717C00105000 C 07/17/15 105.0 0.10 0.12
TSO 150717C00110000 C 07/17/15 110.0 0.00 0.12
TSO 150717C00115000 C 07/17/15 115.0 0.00 0.11
TSO 150717C00120000 C 07/17/15 120.0 0.00 0.09
TSO 150717C00125000 C 07/17/15 125.0 0.00 0.07
TSO 150717C00130000 C 07/17/15 130.0 0.00 0.04
TSO 150717P00060000 P 07/17/15 60.0 0.01 0.02
TSO 150717P00065000 P 07/17/15 65.0 0.02 0.03
TSO 150717P00070000 P 07/17/15 70.0 0.04 0.05
TSO 150717P00071000 P 07/17/15 71.0 0.04 0.07
TSO 150717P00071500 P 07/17/15 71.5 0.04 0.07
TSO 150717P00072000 P 07/17/15 72.0 0.05 0.07
TSO 150717P00072500 P 07/17/15 72.5 0.05 0.07
TSO 150717P00073000 P 07/17/15 73.0 0.05 0.07
TSO 150717P00073500 P 07/17/15 73.5 0.05 0.07
TSO 150717P00074000 P 07/17/15 74.0 0.05 0.08
TSO 150717P00074500 P 07/17/15 74.5 0.06 0.08
TSO 150717P00075000 P 07/17/15 75.0 0.06 0.08
TSO 150717P00076000 P 07/17/15 76.0 0.07 0.10
TSO 150717P00076500 P 07/17/15 76.5 0.08 0.11
TSO 150717P00077000 P 07/17/15 77.0 0.09 0.12
TSO 150717P00077500 P 07/17/15 77.5 0.10 0.13
TSO 150717P00078000 P 07/17/15 78.0 0.10 0.14
TSO 150717P00078500 P 07/17/15 78.5 0.12 0.15
TSO 150717P00079000 P 07/17/15 79.0 0.13 0.17
TSO 150717P00079500 P 07/17/15 79.5 0.14 0.18
TSO 150717P00080000 P 07/17/15 80.0 0.16 0.20
TSO 150717P00080500 P 07/17/15 80.5 0.18 0.23
TSO 150717P00081000 P 07/17/15 81.0 0.20 0.25
TSO 150717P00081500 P 07/17/15 81.5 0.23 0.28
TSO 150717P00082000 P 07/17/15 82.0 0.26 0.32
TSO 150717P00082500 P 07/17/15 82.5 0.30 0.35
TSO 150717P00083000 P 07/17/15 83.0 0.34 0.39
TSO 150717P00083500 P 07/17/15 83.5 0.38 0.44
TSO 150717P00084000 P 07/17/15 84.0 0.43 0.49
TSO 150717P00084500 P 07/17/15 84.5 0.49 0.56
TSO 150717P00085000 P 07/17/15 85.0 0.55 0.62
TSO 150717P00085500 P 07/17/15 85.5 0.63 0.69
TSO 150717P00086000 P 07/17/15 86.0 0.71 0.80
TSO 150717P00086500 P 07/17/15 86.5 0.80 0.89
TSO 150717P00087000 P 07/17/15 87.0 0.90 0.97
TSO 150717P00087500 P 07/17/15 87.5 1.00 1.07
TSO 150717P00088000 P 07/17/15 88.0 1.12 1.22
TSO 150717P00088500 P 07/17/15 88.5 1.27 1.36
TSO 150717P00089000 P 07/17/15 89.0 1.40 1.52
TSO 150717P00089500 P 07/17/15 89.5 1.58 1.69
TSO 150717P00090000 P 07/17/15 90.0 1.80 1.87
TSO 150717P00090500 P 07/17/15 90.5 1.96 2.08
TSO 150717P00091000 P 07/17/15 91.0 2.16 2.31
TSO 150717P00091500 P 07/17/15 91.5 2.40 2.52
TSO 150717P00092000 P 07/17/15 92.0 2.64 2.76
TSO 150717P00092500 P 07/17/15 92.5 2.90 3.10
TSO 150717P00093000 P 07/17/15 93.0 3.15 3.40
TSO 150717P00093500 P 07/17/15 93.5 3.45 3.65
TSO 150717P00094000 P 07/17/15 94.0 3.75 4.00
TSO 150717P00094500 P 07/17/15 94.5 4.10 4.35
TSO 150717P00095000 P 07/17/15 95.0 4.45 4.70
TSO 150717P00095500 P 07/17/15 95.5 4.80 5.00
TSO 150717P00096000 P 07/17/15 96.0 5.15 5.40
TSO 150717P00096500 P 07/17/15 96.5 5.55 5.80
TSO 150717P00097000 P 07/17/15 97.0 5.95 6.55
TSO 150717P00097500 P 07/17/15 97.5 6.40 6.65
TSO 150717P00098000 P 07/17/15 98.0 6.80 7.10
TSO 150717P00098500 P 07/17/15 98.5 7.25 7.55
TSO 150717P00099000 P 07/17/15 99.0 7.70 8.40
TSO 150717P00100000 P 07/17/15 100.0 8.60 9.35
TSO 150717P00101000 P 07/17/15 101.0 9.55 10.25
TSO 150717P00102000 P 07/17/15 102.0 9.90 11.25
TSO 150717P00103000 P 07/17/15 103.0 10.75 12.90
TSO 150717P00105000 P 07/17/15 105.0 12.70 14.35
TSO 150717P00110000 P 07/17/15 110.0 17.70 19.05
TSO 150717P00115000 P 07/17/15 115.0 22.75 23.95
TSO 150717P00120000 P 07/17/15 120.0 27.75 28.95
TSO 150717P00125000 P 07/17/15 125.0 32.65 35.15
TSO 150717P00130000 P 07/17/15 130.0 37.80 39.20
TSO 150724C00065000 C 07/24/15 65.0 25.40 27.70
TSO 150724C00070000 C 07/24/15 70.0 20.70 22.75
TSO 150724C00075000 C 07/24/15 75.0 15.30 17.80
TSO 150724C00076000 C 07/24/15 76.0 14.20 16.95
TSO 150724C00076500 C 07/24/15 76.5 14.30 16.45
TSO 150724C00077000 C 07/24/15 77.0 13.65 16.60
TSO 150724C00077500 C 07/24/15 77.5 13.25 16.15
TSO 150724C00078000 C 07/24/15 78.0 12.65 14.70
TSO 150724C00078500 C 07/24/15 78.5 12.20 14.20
TSO 150724C00079000 C 07/24/15 79.0 11.90 13.75
TSO 150724C00079500 C 07/24/15 79.5 11.40 13.60
TSO 150724C00080000 C 07/24/15 80.0 10.95 12.90
TSO 150724C00080500 C 07/24/15 80.5 10.50 12.65
TSO 150724C00081000 C 07/24/15 81.0 10.05 11.90
TSO 150724C00081500 C 07/24/15 81.5 9.85 11.50
TSO 150724C00082000 C 07/24/15 82.0 8.50 11.70
TSO 150724C00082500 C 07/24/15 82.5 8.95 10.45
TSO 150724C00083000 C 07/24/15 83.0 8.35 10.00
TSO 150724C00083500 C 07/24/15 83.5 8.15 9.55
TSO 150724C00084000 C 07/24/15 84.0 7.85 8.65
TSO 150724C00084500 C 07/24/15 84.5 7.30 8.30
TSO 150724C00085000 C 07/24/15 85.0 7.35 7.90
TSO 150724C00085500 C 07/24/15 85.5 6.95 7.45
TSO 150724C00086000 C 07/24/15 86.0 6.70 7.45
TSO 150724C00086500 C 07/24/15 86.5 6.35 6.80
TSO 150724C00087000 C 07/24/15 87.0 5.80 6.30
TSO 150724C00087500 C 07/24/15 87.5 5.45 5.90
TSO 150724C00088000 C 07/24/15 88.0 5.10 5.55
TSO 150724C00088500 C 07/24/15 88.5 4.85 5.20
TSO 150724C00089000 C 07/24/15 89.0 4.45 4.85
TSO 150724C00089500 C 07/24/15 89.5 4.25 4.50
TSO 150724C00090000 C 07/24/15 90.0 3.90 4.20
TSO 150724C00090500 C 07/24/15 90.5 3.55 3.90
TSO 150724C00091000 C 07/24/15 91.0 3.30 3.60
TSO 150724C00091500 C 07/24/15 91.5 3.05 3.35
TSO 150724C00092000 C 07/24/15 92.0 2.80 3.10
TSO 150724C00092500 C 07/24/15 92.5 2.56 2.84
TSO 150724C00093000 C 07/24/15 93.0 2.33 2.60
TSO 150724C00093500 C 07/24/15 93.5 2.13 2.39
TSO 150724C00094000 C 07/24/15 94.0 1.82 2.35
TSO 150724C00095000 C 07/24/15 95.0 1.58 1.82
TSO 150724C00096000 C 07/24/15 96.0 1.25 1.51
TSO 150724C00100000 C 07/24/15 100.0 0.27 0.71
TSO 150724C00105000 C 07/24/15 105.0 0.09 0.35
TSO 150724P00065000 P 07/24/15 65.0 0.05 0.44
TSO 150724P00070000 P 07/24/15 70.0 0.08 0.50
TSO 150724P00075000 P 07/24/15 75.0 0.17 0.49
TSO 150724P00076000 P 07/24/15 76.0 0.20 0.49
TSO 150724P00076500 P 07/24/15 76.5 0.22 0.50
TSO 150724P00077000 P 07/24/15 77.0 0.24 0.50
TSO 150724P00077500 P 07/24/15 77.5 0.26 0.48
TSO 150724P00078000 P 07/24/15 78.0 0.28 0.42
TSO 150724P00078500 P 07/24/15 78.5 0.31 0.52
TSO 150724P00079000 P 07/24/15 79.0 0.34 0.56
TSO 150724P00079500 P 07/24/15 79.5 0.37 0.58
TSO 150724P00080000 P 07/24/15 80.0 0.41 0.50
TSO 150724P00080500 P 07/24/15 80.5 0.45 0.64
TSO 150724P00081000 P 07/24/15 81.0 0.49 0.59
TSO 150724P00081500 P 07/24/15 81.5 0.54 0.66
TSO 150724P00082000 P 07/24/15 82.0 0.60 0.71
TSO 150724P00082500 P 07/24/15 82.5 0.66 0.78
TSO 150724P00083000 P 07/24/15 83.0 0.74 0.84
TSO 150724P00083500 P 07/24/15 83.5 0.80 0.91
TSO 150724P00084000 P 07/24/15 84.0 0.89 0.99
TSO 150724P00084500 P 07/24/15 84.5 0.98 1.09
TSO 150724P00085000 P 07/24/15 85.0 1.07 1.18
TSO 150724P00085500 P 07/24/15 85.5 1.17 1.31
TSO 150724P00086000 P 07/24/15 86.0 1.28 1.39
TSO 150724P00086500 P 07/24/15 86.5 1.39 1.53
TSO 150724P00087000 P 07/24/15 87.0 1.51 1.65
TSO 150724P00087500 P 07/24/15 87.5 1.64 1.80
TSO 150724P00088000 P 07/24/15 88.0 1.79 1.93
TSO 150724P00088500 P 07/24/15 88.5 1.95 2.10
TSO 150724P00089000 P 07/24/15 89.0 2.11 2.27
TSO 150724P00089500 P 07/24/15 89.5 2.28 2.44
TSO 150724P00090000 P 07/24/15 90.0 2.47 2.64
TSO 150724P00090500 P 07/24/15 90.5 2.65 2.87
TSO 150724P00091000 P 07/24/15 91.0 2.87 3.10
TSO 150724P00091500 P 07/24/15 91.5 3.10 3.35
TSO 150724P00092000 P 07/24/15 92.0 3.35 3.60
TSO 150724P00092500 P 07/24/15 92.5 3.60 4.00
TSO 150724P00093000 P 07/24/15 93.0 3.85 4.30
TSO 150724P00093500 P 07/24/15 93.5 4.15 4.60
TSO 150724P00094000 P 07/24/15 94.0 4.40 4.90
TSO 150724P00095000 P 07/24/15 95.0 5.05 5.30
TSO 150724P00096000 P 07/24/15 96.0 5.70 6.30
TSO 150724P00100000 P 07/24/15 100.0 8.85 9.70
TSO 150724P00105000 P 07/24/15 105.0 12.55 15.30
TSO 150731C00065000 C 07/31/15 65.0 25.50 28.00
TSO 150731C00070000 C 07/31/15 70.0 20.00 23.65
TSO 150731C00075000 C 07/31/15 75.0 15.95 18.25
TSO 150731C00076000 C 07/31/15 76.0 15.00 16.90
TSO 150731C00076500 C 07/31/15 76.5 14.50 17.00
TSO 150731C00077000 C 07/31/15 77.0 14.05 16.55
TSO 150731C00077500 C 07/31/15 77.5 13.40 16.05
TSO 150731C00078000 C 07/31/15 78.0 12.90 15.60
TSO 150731C00078500 C 07/31/15 78.5 12.65 14.85
TSO 150731C00079000 C 07/31/15 79.0 12.20 14.55
TSO 150731C00079500 C 07/31/15 79.5 11.75 14.25
TSO 150731C00080000 C 07/31/15 80.0 11.10 13.30
TSO 150731C00080500 C 07/31/15 80.5 10.85 12.75
TSO 150731C00081000 C 07/31/15 81.0 10.50 12.40
TSO 150731C00081500 C 07/31/15 81.5 10.60 11.85
TSO 150731C00082000 C 07/31/15 82.0 10.45 11.10
TSO 150731C00082500 C 07/31/15 82.5 9.95 10.95
TSO 150731C00083000 C 07/31/15 83.0 9.50 10.15
TSO 150731C00083500 C 07/31/15 83.5 9.10 9.70
TSO 150731C00084000 C 07/31/15 84.0 8.50 9.30
TSO 150731C00084500 C 07/31/15 84.5 8.15 8.90
TSO 150731C00085000 C 07/31/15 85.0 7.75 8.50
TSO 150731C00085500 C 07/31/15 85.5 7.40 8.15
TSO 150731C00086000 C 07/31/15 86.0 7.10 7.75
TSO 150731C00086500 C 07/31/15 86.5 6.70 7.45
TSO 150731C00087000 C 07/31/15 87.0 6.75 7.05
TSO 150731C00087500 C 07/31/15 87.5 6.30 6.70
TSO 150731C00088000 C 07/31/15 88.0 5.85 6.40
TSO 150731C00088500 C 07/31/15 88.5 5.65 6.05
TSO 150731C00089000 C 07/31/15 89.0 5.10 5.75
TSO 150731C00089500 C 07/31/15 89.5 4.80 5.40
TSO 150731C00090000 C 07/31/15 90.0 4.75 5.10
TSO 150731C00090500 C 07/31/15 90.5 4.20 4.80
TSO 150731C00091000 C 07/31/15 91.0 4.30 4.50
TSO 150731C00091500 C 07/31/15 91.5 3.95 4.25
TSO 150731C00092000 C 07/31/15 92.0 3.80 4.00
TSO 150731C00092500 C 07/31/15 92.5 3.20 3.90
TSO 150731C00093000 C 07/31/15 93.0 3.25 3.50
TSO 150731C00093500 C 07/31/15 93.5 3.00 3.30
TSO 150731C00094000 C 07/31/15 94.0 2.85 3.10
TSO 150731C00095000 C 07/31/15 95.0 2.45 2.78
TSO 150731C00096000 C 07/31/15 96.0 2.08 2.39
TSO 150731C00100000 C 07/31/15 100.0 1.09 1.25
TSO 150731C00105000 C 07/31/15 105.0 0.30 0.59
TSO 150731P00065000 P 07/31/15 65.0 0.09 0.39
TSO 150731P00070000 P 07/31/15 70.0 0.18 0.49
TSO 150731P00075000 P 07/31/15 75.0 0.39 0.59
TSO 150731P00076000 P 07/31/15 76.0 0.45 0.66
TSO 150731P00076500 P 07/31/15 76.5 0.49 0.58
TSO 150731P00077000 P 07/31/15 77.0 0.52 0.72
TSO 150731P00077500 P 07/31/15 77.5 0.57 0.67
TSO 150731P00078000 P 07/31/15 78.0 0.62 0.72
TSO 150731P00078500 P 07/31/15 78.5 0.68 0.76
TSO 150731P00079000 P 07/31/15 79.0 0.72 0.88
TSO 150731P00079500 P 07/31/15 79.5 0.78 0.89
TSO 150731P00080000 P 07/31/15 80.0 0.85 0.95
TSO 150731P00080500 P 07/31/15 80.5 0.91 1.03
TSO 150731P00081000 P 07/31/15 81.0 0.98 1.10
TSO 150731P00081500 P 07/31/15 81.5 1.04 1.20
TSO 150731P00082000 P 07/31/15 82.0 1.13 1.27
TSO 150731P00082500 P 07/31/15 82.5 1.22 1.35
TSO 150731P00083000 P 07/31/15 83.0 1.32 1.42
TSO 150731P00083500 P 07/31/15 83.5 1.41 1.52
TSO 150731P00084000 P 07/31/15 84.0 1.53 1.64
TSO 150731P00084500 P 07/31/15 84.5 1.65 1.77
TSO 150731P00085000 P 07/31/15 85.0 1.77 1.90
TSO 150731P00085500 P 07/31/15 85.5 1.90 2.02
TSO 150731P00086000 P 07/31/15 86.0 2.03 2.14
TSO 150731P00086500 P 07/31/15 86.5 2.17 2.30
TSO 150731P00087000 P 07/31/15 87.0 2.31 2.45
TSO 150731P00087500 P 07/31/15 87.5 2.47 2.59
TSO 150731P00088000 P 07/31/15 88.0 2.65 2.78
TSO 150731P00088500 P 07/31/15 88.5 2.82 2.94
TSO 150731P00089000 P 07/31/15 89.0 3.00 3.15
TSO 150731P00089500 P 07/31/15 89.5 3.15 3.35
TSO 150731P00090000 P 07/31/15 90.0 3.40 3.55
TSO 150731P00090500 P 07/31/15 90.5 3.60 3.80
TSO 150731P00091000 P 07/31/15 91.0 3.80 3.95
TSO 150731P00091500 P 07/31/15 91.5 4.05 4.20
TSO 150731P00092000 P 07/31/15 92.0 4.30 4.55
TSO 150731P00092500 P 07/31/15 92.5 4.55 4.70
TSO 150731P00093000 P 07/31/15 93.0 4.80 5.05
TSO 150731P00093500 P 07/31/15 93.5 5.05 5.35
TSO 150731P00094000 P 07/31/15 94.0 5.35 5.65
TSO 150731P00095000 P 07/31/15 95.0 5.95 6.25
TSO 150731P00096000 P 07/31/15 96.0 6.60 6.90
TSO 150731P00100000 P 07/31/15 100.0 9.50 10.00
TSO 150731P00105000 P 07/31/15 105.0 12.90 15.55
TSO 150807C00065000 C 08/07/15 65.0 25.30 28.25
TSO 150807C00070000 C 08/07/15 70.0 19.90 23.80
TSO 150807C00075000 C 08/07/15 75.0 16.10 18.00
TSO 150807C00076500 C 08/07/15 76.5 14.55 16.65
TSO 150807C00077000 C 08/07/15 77.0 14.25 16.15
TSO 150807C00077500 C 08/07/15 77.5 13.80 15.70
TSO 150807C00078000 C 08/07/15 78.0 13.20 15.65
TSO 150807C00078500 C 08/07/15 78.5 12.90 14.80
TSO 150807C00079000 C 08/07/15 79.0 12.45 14.35
TSO 150807C00079500 C 08/07/15 79.5 11.90 13.80
TSO 150807C00080000 C 08/07/15 80.0 11.40 13.45
TSO 150807C00080500 C 08/07/15 80.5 11.15 13.45
TSO 150807C00081000 C 08/07/15 81.0 10.75 13.40
TSO 150807C00081500 C 08/07/15 81.5 10.15 12.90
TSO 150807C00082000 C 08/07/15 82.0 10.05 12.35
TSO 150807C00082500 C 08/07/15 82.5 9.85 11.40
TSO 150807C00083000 C 08/07/15 83.0 9.40 10.90
TSO 150807C00083500 C 08/07/15 83.5 9.00 10.40
TSO 150807C00084000 C 08/07/15 84.0 8.60 10.05
TSO 150807C00084500 C 08/07/15 84.5 8.20 9.65
TSO 150807C00085000 C 08/07/15 85.0 7.85 9.25
TSO 150807C00085500 C 08/07/15 85.5 7.30 8.85
TSO 150807C00086000 C 08/07/15 86.0 7.10 8.45
TSO 150807C00086500 C 08/07/15 86.5 6.75 8.15
TSO 150807C00087000 C 08/07/15 87.0 6.80 7.80
TSO 150807C00087500 C 08/07/15 87.5 6.05 7.45
TSO 150807C00088000 C 08/07/15 88.0 5.75 7.05
TSO 150807C00088500 C 08/07/15 88.5 5.90 6.50
TSO 150807C00089000 C 08/07/15 89.0 5.40 6.20
TSO 150807C00089500 C 08/07/15 89.5 4.80 5.90
TSO 150807C00090000 C 08/07/15 90.0 4.50 5.60
TSO 150807C00090500 C 08/07/15 90.5 4.45 5.35
TSO 150807C00091000 C 08/07/15 91.0 4.45 5.05
TSO 150807C00091500 C 08/07/15 91.5 4.35 4.70
TSO 150807C00092000 C 08/07/15 92.0 4.05 4.40
TSO 150807C00092500 C 08/07/15 92.5 3.90 4.15
TSO 150807C00093000 C 08/07/15 93.0 3.60 3.90
TSO 150807C00093500 C 08/07/15 93.5 3.10 3.85
TSO 150807C00094000 C 08/07/15 94.0 2.81 3.60
TSO 150807C00095000 C 08/07/15 95.0 2.58 3.15
TSO 150807C00096000 C 08/07/15 96.0 2.06 2.77
TSO 150807C00100000 C 08/07/15 100.0 1.07 1.56
TSO 150807C00105000 C 08/07/15 105.0 0.42 0.76
TSO 150807P00065000 P 08/07/15 65.0 0.12 0.47
TSO 150807P00070000 P 08/07/15 70.0 0.25 0.49
TSO 150807P00075000 P 08/07/15 75.0 0.53 0.62
TSO 150807P00076500 P 08/07/15 76.5 0.66 0.77
TSO 150807P00077000 P 08/07/15 77.0 0.71 0.81
TSO 150807P00077500 P 08/07/15 77.5 0.76 0.86
TSO 150807P00078000 P 08/07/15 78.0 0.81 0.92
TSO 150807P00078500 P 08/07/15 78.5 0.87 0.98
TSO 150807P00079000 P 08/07/15 79.0 0.94 1.04
TSO 150807P00079500 P 08/07/15 79.5 1.01 1.12
TSO 150807P00080000 P 08/07/15 80.0 1.08 1.19
TSO 150807P00080500 P 08/07/15 80.5 1.15 1.27
TSO 150807P00081000 P 08/07/15 81.0 1.24 1.36
TSO 150807P00081500 P 08/07/15 81.5 1.32 1.45
TSO 150807P00082000 P 08/07/15 82.0 1.41 1.54
TSO 150807P00082500 P 08/07/15 82.5 1.51 1.63
TSO 150807P00083000 P 08/07/15 83.0 1.61 1.76
TSO 150807P00083500 P 08/07/15 83.5 1.71 1.87
TSO 150807P00084000 P 08/07/15 84.0 1.82 1.98
TSO 150807P00084500 P 08/07/15 84.5 1.96 2.11
TSO 150807P00085000 P 08/07/15 85.0 2.09 2.24
TSO 150807P00085500 P 08/07/15 85.5 2.22 2.38
TSO 150807P00086000 P 08/07/15 86.0 2.36 2.51
TSO 150807P00086500 P 08/07/15 86.5 2.50 2.66
TSO 150807P00087000 P 08/07/15 87.0 2.66 2.83
TSO 150807P00087500 P 08/07/15 87.5 2.81 2.97
TSO 150807P00088000 P 08/07/15 88.0 2.98 3.20
TSO 150807P00088500 P 08/07/15 88.5 3.15 3.35
TSO 150807P00089000 P 08/07/15 89.0 3.30 3.55
TSO 150807P00089500 P 08/07/15 89.5 3.50 3.75
TSO 150807P00090000 P 08/07/15 90.0 3.75 3.95
TSO 150807P00090500 P 08/07/15 90.5 3.95 4.15
TSO 150807P00091000 P 08/07/15 91.0 4.15 4.35
TSO 150807P00091500 P 08/07/15 91.5 4.40 4.65
TSO 150807P00092000 P 08/07/15 92.0 4.65 4.90
TSO 150807P00092500 P 08/07/15 92.5 4.90 5.15
TSO 150807P00093000 P 08/07/15 93.0 5.15 5.45
TSO 150807P00093500 P 08/07/15 93.5 5.40 5.70
TSO 150807P00094000 P 08/07/15 94.0 5.70 6.00
TSO 150807P00095000 P 08/07/15 95.0 6.30 6.55
TSO 150807P00096000 P 08/07/15 96.0 6.90 7.50
TSO 150807P00100000 P 08/07/15 100.0 9.65 10.15
TSO 150807P00105000 P 08/07/15 105.0 13.20 15.50
TSO 150814C00065000 C 08/14/15 65.0 25.00 28.50
TSO 150814C00070000 C 08/14/15 70.0 20.20 23.70
TSO 150814C00075000 C 08/14/15 75.0 15.75 18.30
TSO 150814C00077000 C 08/14/15 77.0 13.95 16.30
TSO 150814C00078000 C 08/14/15 78.0 13.60 15.30
TSO 150814C00079000 C 08/14/15 79.0 12.70 14.30
TSO 150814C00080000 C 08/14/15 80.0 11.85 13.60
TSO 150814C00080500 C 08/14/15 80.5 11.25 13.85
TSO 150814C00081000 C 08/14/15 81.0 10.85 13.30
TSO 150814C00081500 C 08/14/15 81.5 10.45 12.95
TSO 150814C00082000 C 08/14/15 82.0 10.05 12.75
TSO 150814C00082500 C 08/14/15 82.5 9.30 12.50
TSO 150814C00083000 C 08/14/15 83.0 9.50 11.75
TSO 150814C00083500 C 08/14/15 83.5 9.30 11.15
TSO 150814C00084000 C 08/14/15 84.0 8.95 10.25
TSO 150814C00084500 C 08/14/15 84.5 8.40 9.85
TSO 150814C00085000 C 08/14/15 85.0 8.05 9.45
TSO 150814C00085500 C 08/14/15 85.5 7.85 9.10
TSO 150814C00086000 C 08/14/15 86.0 7.35 8.75
TSO 150814C00086500 C 08/14/15 86.5 7.15 8.35
TSO 150814C00087000 C 08/14/15 87.0 6.95 8.05
TSO 150814C00087500 C 08/14/15 87.5 6.45 7.65
TSO 150814C00088000 C 08/14/15 88.0 6.15 7.30
TSO 150814C00088500 C 08/14/15 88.5 6.05 6.85
TSO 150814C00089000 C 08/14/15 89.0 5.55 6.65
TSO 150814C00089500 C 08/14/15 89.5 5.25 6.25
TSO 150814C00090000 C 08/14/15 90.0 4.95 6.00
TSO 150814C00090500 C 08/14/15 90.5 4.75 5.70
TSO 150814C00091000 C 08/14/15 91.0 4.80 5.45
TSO 150814C00091500 C 08/14/15 91.5 4.75 5.15
TSO 150814C00092000 C 08/14/15 92.0 4.50 4.75
TSO 150814C00092500 C 08/14/15 92.5 4.20 4.50
TSO 150814C00093000 C 08/14/15 93.0 3.90 4.35
TSO 150814C00093500 C 08/14/15 93.5 3.45 4.10
TSO 150814C00094000 C 08/14/15 94.0 3.20 3.90
TSO 150814C00094500 C 08/14/15 94.5 2.99 3.70
TSO 150814C00095000 C 08/14/15 95.0 2.77 3.45
TSO 150814C00095500 C 08/14/15 95.5 2.80 3.25
TSO 150814C00100000 C 08/14/15 100.0 1.36 1.81
TSO 150814C00105000 C 08/14/15 105.0 0.56 0.98
TSO 150814P00065000 P 08/14/15 65.0 0.18 0.49
TSO 150814P00070000 P 08/14/15 70.0 0.34 0.58
TSO 150814P00075000 P 08/14/15 75.0 0.68 0.90
TSO 150814P00077000 P 08/14/15 77.0 0.87 1.01
TSO 150814P00078000 P 08/14/15 78.0 1.00 1.17
TSO 150814P00079000 P 08/14/15 79.0 1.13 1.36
TSO 150814P00080000 P 08/14/15 80.0 1.29 1.43
TSO 150814P00080500 P 08/14/15 80.5 1.36 1.50
TSO 150814P00081000 P 08/14/15 81.0 1.45 1.66
TSO 150814P00081500 P 08/14/15 81.5 1.54 1.75
TSO 150814P00082000 P 08/14/15 82.0 1.64 1.83
TSO 150814P00082500 P 08/14/15 82.5 1.75 1.96
TSO 150814P00083000 P 08/14/15 83.0 1.86 2.03
TSO 150814P00083500 P 08/14/15 83.5 1.99 2.13
TSO 150814P00084000 P 08/14/15 84.0 2.12 2.30
TSO 150814P00084500 P 08/14/15 84.5 2.26 2.38
TSO 150814P00085000 P 08/14/15 85.0 2.40 2.59
TSO 150814P00085500 P 08/14/15 85.5 2.54 2.68
TSO 150814P00086000 P 08/14/15 86.0 2.68 2.81
TSO 150814P00086500 P 08/14/15 86.5 2.84 2.96
TSO 150814P00087000 P 08/14/15 87.0 3.00 3.15
TSO 150814P00087500 P 08/14/15 87.5 3.15 3.30
TSO 150814P00088000 P 08/14/15 88.0 3.30 3.50
TSO 150814P00088500 P 08/14/15 88.5 3.50 3.70
TSO 150814P00089000 P 08/14/15 89.0 3.70 3.90
TSO 150814P00089500 P 08/14/15 89.5 3.85 4.10
TSO 150814P00090000 P 08/14/15 90.0 4.10 4.30
TSO 150814P00090500 P 08/14/15 90.5 4.30 4.50
TSO 150814P00091000 P 08/14/15 91.0 4.55 4.75
TSO 150814P00091500 P 08/14/15 91.5 4.75 5.00
TSO 150814P00092000 P 08/14/15 92.0 5.00 5.25
TSO 150814P00092500 P 08/14/15 92.5 5.25 5.50
TSO 150814P00093000 P 08/14/15 93.0 5.50 5.75
TSO 150814P00093500 P 08/14/15 93.5 5.80 6.05
TSO 150814P00094000 P 08/14/15 94.0 6.05 6.30
TSO 150814P00094500 P 08/14/15 94.5 6.35 6.60
TSO 150814P00095000 P 08/14/15 95.0 6.65 6.90
TSO 150814P00095500 P 08/14/15 95.5 6.95 7.20
TSO 150814P00100000 P 08/14/15 100.0 10.05 10.40
TSO 150814P00105000 P 08/14/15 105.0 13.10 16.05
TSO 150821C00035000 C 08/21/15 35.0 54.35 58.85
TSO 150821C00040000 C 08/21/15 40.0 49.35 53.80
TSO 150821C00045000 C 08/21/15 45.0 44.45 48.85
TSO 150821C00050000 C 08/21/15 50.0 39.60 43.95
TSO 150821C00055000 C 08/21/15 55.0 34.50 38.75
TSO 150821C00060000 C 08/21/15 60.0 29.65 33.20
TSO 150821C00062500 C 08/21/15 62.5 27.15 31.60
TSO 150821C00065000 C 08/21/15 65.0 25.70 28.15
TSO 150821C00067500 C 08/21/15 67.5 23.55 25.20
TSO 150821C00070000 C 08/21/15 70.0 21.20 22.85
TSO 150821C00072500 C 08/21/15 72.5 19.05 20.40
TSO 150821C00075000 C 08/21/15 75.0 16.90 18.10
TSO 150821C00077500 C 08/21/15 77.5 14.60 15.85
TSO 150821C00080000 C 08/21/15 80.0 12.20 13.50
TSO 150821C00082500 C 08/21/15 82.5 10.20 11.65
TSO 150821C00085000 C 08/21/15 85.0 8.65 9.70
TSO 150821C00087500 C 08/21/15 87.5 7.35 7.65
TSO 150821C00090000 C 08/21/15 90.0 5.55 6.10
TSO 150821C00092500 C 08/21/15 92.5 4.55 4.75
TSO 150821C00095000 C 08/21/15 95.0 3.45 3.65
TSO 150821C00097500 C 08/21/15 97.5 2.56 2.77
TSO 150821C00100000 C 08/21/15 100.0 1.87 2.06
TSO 150821C00105000 C 08/21/15 105.0 0.95 1.09
TSO 150821C00110000 C 08/21/15 110.0 0.47 0.62
TSO 150821C00115000 C 08/21/15 115.0 0.23 0.38
TSO 150821C00120000 C 08/21/15 120.0 0.12 0.25
TSO 150821C00125000 C 08/21/15 125.0 0.05 0.19
TSO 150821C00130000 C 08/21/15 130.0 0.02 0.17
TSO 150821P00035000 P 08/21/15 35.0 0.00 0.04
TSO 150821P00040000 P 08/21/15 40.0 0.01 0.05
TSO 150821P00045000 P 08/21/15 45.0 0.00 0.08
TSO 150821P00050000 P 08/21/15 50.0 0.02 0.10
TSO 150821P00055000 P 08/21/15 55.0 0.05 0.15
TSO 150821P00060000 P 08/21/15 60.0 0.09 0.18
TSO 150821P00062500 P 08/21/15 62.5 0.15 0.23
TSO 150821P00065000 P 08/21/15 65.0 0.24 0.37
TSO 150821P00067500 P 08/21/15 67.5 0.35 0.50
TSO 150821P00070000 P 08/21/15 70.0 0.46 0.63
TSO 150821P00072500 P 08/21/15 72.5 0.63 0.81
TSO 150821P00075000 P 08/21/15 75.0 0.84 0.99
TSO 150821P00077500 P 08/21/15 77.5 1.11 1.25
TSO 150821P00080000 P 08/21/15 80.0 1.51 1.60
TSO 150821P00082500 P 08/21/15 82.5 1.98 2.14
TSO 150821P00085000 P 08/21/15 85.0 2.61 2.71
TSO 150821P00087500 P 08/21/15 87.5 3.35 3.60
TSO 150821P00090000 P 08/21/15 90.0 4.35 4.60
TSO 150821P00092500 P 08/21/15 92.5 5.50 5.75
TSO 150821P00095000 P 08/21/15 95.0 6.90 7.15
TSO 150821P00097500 P 08/21/15 97.5 8.50 8.80
TSO 150821P00100000 P 08/21/15 100.0 10.25 10.60
TSO 150821P00105000 P 08/21/15 105.0 13.85 15.40
TSO 150821P00110000 P 08/21/15 110.0 17.80 21.05
TSO 150821P00115000 P 08/21/15 115.0 22.70 25.60
TSO 150821P00120000 P 08/21/15 120.0 26.55 30.95
TSO 150821P00125000 P 08/21/15 125.0 32.10 35.70
TSO 150821P00130000 P 08/21/15 130.0 36.65 40.45
TSO 151120C00045000 C 11/20/15 45.0 45.50 48.20
TSO 151120C00050000 C 11/20/15 50.0 40.60 43.65
TSO 151120C00055000 C 11/20/15 55.0 35.75 38.20
TSO 151120C00060000 C 11/20/15 60.0 31.00 32.90
TSO 151120C00065000 C 11/20/15 65.0 26.30 28.15
TSO 151120C00070000 C 11/20/15 70.0 21.85 23.60
TSO 151120C00075000 C 11/20/15 75.0 17.75 19.40
TSO 151120C00077500 C 11/20/15 77.5 15.75 17.50
TSO 151120C00080000 C 11/20/15 80.0 13.90 15.50
TSO 151120C00082500 C 11/20/15 82.5 12.20 13.70
TSO 151120C00085000 C 11/20/15 85.0 11.55 11.80
TSO 151120C00087500 C 11/20/15 87.5 10.00 10.30
TSO 151120C00090000 C 11/20/15 90.0 8.60 8.90
TSO 151120C00092500 C 11/20/15 92.5 7.35 7.65
TSO 151120C00095000 C 11/20/15 95.0 6.25 6.50
TSO 151120C00097500 C 11/20/15 97.5 5.30 5.50
TSO 151120C00100000 C 11/20/15 100.0 4.40 4.70
TSO 151120C00105000 C 11/20/15 105.0 3.05 3.30
TSO 151120C00110000 C 11/20/15 110.0 2.04 2.24
TSO 151120C00115000 C 11/20/15 115.0 1.35 1.53
TSO 151120C00120000 C 11/20/15 120.0 0.90 1.13
TSO 151120C00125000 C 11/20/15 125.0 0.57 0.73
TSO 151120C00130000 C 11/20/15 130.0 0.37 0.52
TSO 151120C00135000 C 11/20/15 135.0 0.22 0.38
TSO 151120P00045000 P 11/20/15 45.0 0.09 0.23
TSO 151120P00050000 P 11/20/15 50.0 0.22 0.37
TSO 151120P00055000 P 11/20/15 55.0 0.41 0.55
TSO 151120P00060000 P 11/20/15 60.0 0.69 0.85
TSO 151120P00065000 P 11/20/15 65.0 1.11 1.29
TSO 151120P00070000 P 11/20/15 70.0 1.72 1.91
TSO 151120P00075000 P 11/20/15 75.0 2.56 2.73
TSO 151120P00077500 P 11/20/15 77.5 3.15 3.35
TSO 151120P00080000 P 11/20/15 80.0 3.80 4.00
TSO 151120P00082500 P 11/20/15 82.5 4.55 4.75
TSO 151120P00085000 P 11/20/15 85.0 5.40 5.60
TSO 151120P00087500 P 11/20/15 87.5 6.30 6.60
TSO 151120P00090000 P 11/20/15 90.0 7.40 7.70
TSO 151120P00092500 P 11/20/15 92.5 8.70 8.95
TSO 151120P00095000 P 11/20/15 95.0 10.10 10.35
TSO 151120P00097500 P 11/20/15 97.5 11.45 11.95
TSO 151120P00100000 P 11/20/15 100.0 13.25 13.60
TSO 151120P00105000 P 11/20/15 105.0 16.80 17.20
TSO 151120P00110000 P 11/20/15 110.0 20.20 21.95
TSO 151120P00115000 P 11/20/15 115.0 24.55 26.30
TSO 151120P00120000 P 11/20/15 120.0 28.90 32.05
TSO 151120P00125000 P 11/20/15 125.0 33.60 36.25
TSO 151120P00130000 P 11/20/15 130.0 38.20 41.55
TSO 151120P00135000 P 11/20/15 135.0 42.80 46.45
TSO 160115C00025000 C 01/15/16 25.0 64.35 68.20
TSO 160115C00028000 C 01/15/16 28.0 61.35 65.20
TSO 160115C00030000 C 01/15/16 30.0 59.20 63.20
TSO 160115C00033000 C 01/15/16 33.0 57.35 60.80
TSO 160115C00035000 C 01/15/16 35.0 55.40 58.85
TSO 160115C00038000 C 01/15/16 38.0 52.40 55.90
TSO 160115C00040000 C 01/15/16 40.0 50.30 53.80
TSO 160115C00043000 C 01/15/16 43.0 47.50 50.25
TSO 160115C00045000 C 01/15/16 45.0 45.55 48.95
TSO 160115C00047000 C 01/15/16 47.0 43.60 46.95
TSO 160115C00050000 C 01/15/16 50.0 40.65 43.20
TSO 160115C00052500 C 01/15/16 52.5 38.25 40.70
TSO 160115C00055000 C 01/15/16 55.0 35.90 37.80
TSO 160115C00057500 C 01/15/16 57.5 33.50 35.70
TSO 160115C00060000 C 01/15/16 60.0 31.00 33.10
TSO 160115C00062500 C 01/15/16 62.5 28.70 30.85
TSO 160115C00065000 C 01/15/16 65.0 26.45 28.65
TSO 160115C00067500 C 01/15/16 67.5 24.25 26.25
TSO 160115C00070000 C 01/15/16 70.0 22.20 24.05
TSO 160115C00072500 C 01/15/16 72.5 20.15 22.10
TSO 160115C00075000 C 01/15/16 75.0 18.25 20.10
TSO 160115C00077500 C 01/15/16 77.5 17.05 18.20
TSO 160115C00080000 C 01/15/16 80.0 15.30 16.00
TSO 160115C00082500 C 01/15/16 82.5 13.95 14.30
TSO 160115C00085000 C 01/15/16 85.0 12.40 12.70
TSO 160115C00087500 C 01/15/16 87.5 10.95 11.25
TSO 160115C00090000 C 01/15/16 90.0 9.60 9.85
TSO 160115C00092500 C 01/15/16 92.5 8.40 8.60
TSO 160115C00095000 C 01/15/16 95.0 7.25 7.50
TSO 160115C00097500 C 01/15/16 97.5 6.25 6.50
TSO 160115C00100000 C 01/15/16 100.0 5.40 5.60
TSO 160115C00105000 C 01/15/16 105.0 3.90 4.15
TSO 160115C00110000 C 01/15/16 110.0 2.79 2.99
TSO 160115C00115000 C 01/15/16 115.0 1.98 2.16
TSO 160115C00120000 C 01/15/16 120.0 1.40 1.56
TSO 160115C00125000 C 01/15/16 125.0 0.97 1.12
TSO 160115C00130000 C 01/15/16 130.0 0.66 0.84
TSO 160115C00135000 C 01/15/16 135.0 0.45 0.59
TSO 160115P00025000 P 01/15/16 25.0 0.00 0.09
TSO 160115P00028000 P 01/15/16 28.0 0.00 0.12
TSO 160115P00030000 P 01/15/16 30.0 0.00 0.13
TSO 160115P00033000 P 01/15/16 33.0 0.01 0.16
TSO 160115P00035000 P 01/15/16 35.0 0.02 0.17
TSO 160115P00038000 P 01/15/16 38.0 0.07 0.22
TSO 160115P00040000 P 01/15/16 40.0 0.14 0.27
TSO 160115P00043000 P 01/15/16 43.0 0.19 0.36
TSO 160115P00045000 P 01/15/16 45.0 0.24 0.42
TSO 160115P00047000 P 01/15/16 47.0 0.31 0.48
TSO 160115P00050000 P 01/15/16 50.0 0.44 0.58
TSO 160115P00052500 P 01/15/16 52.5 0.55 0.70
TSO 160115P00055000 P 01/15/16 55.0 0.69 0.84
TSO 160115P00057500 P 01/15/16 57.5 0.87 1.06
TSO 160115P00060000 P 01/15/16 60.0 1.07 1.26
TSO 160115P00062500 P 01/15/16 62.5 1.30 1.51
TSO 160115P00065000 P 01/15/16 65.0 1.59 1.80
TSO 160115P00067500 P 01/15/16 67.5 1.93 2.14
TSO 160115P00070000 P 01/15/16 70.0 2.32 2.55
TSO 160115P00072500 P 01/15/16 72.5 2.82 3.05
TSO 160115P00075000 P 01/15/16 75.0 3.35 3.65
TSO 160115P00077500 P 01/15/16 77.5 4.00 4.25
TSO 160115P00080000 P 01/15/16 80.0 4.75 5.00
TSO 160115P00082500 P 01/15/16 82.5 5.55 5.85
TSO 160115P00085000 P 01/15/16 85.0 6.50 6.80
TSO 160115P00087500 P 01/15/16 87.5 7.60 7.85
TSO 160115P00090000 P 01/15/16 90.0 8.75 9.00
TSO 160115P00092500 P 01/15/16 92.5 10.00 10.30
TSO 160115P00095000 P 01/15/16 95.0 11.40 11.70
TSO 160115P00097500 P 01/15/16 97.5 12.90 13.20
TSO 160115P00100000 P 01/15/16 100.0 14.50 14.80
TSO 160115P00105000 P 01/15/16 105.0 18.00 18.45
TSO 160115P00110000 P 01/15/16 110.0 21.85 22.30
TSO 160115P00115000 P 01/15/16 115.0 25.55 27.30
TSO 160115P00120000 P 01/15/16 120.0 29.90 31.70
TSO 160115P00125000 P 01/15/16 125.0 34.25 37.35
TSO 160115P00130000 P 01/15/16 130.0 39.00 41.55
TSO 160115P00135000 P 01/15/16 135.0 43.65 46.90
TSO 160219C00045000 C 02/19/16 45.0 45.25 48.15
TSO 160219C00050000 C 02/19/16 50.0 40.55 43.90
TSO 160219C00055000 C 02/19/16 55.0 36.00 38.35
TSO 160219C00060000 C 02/19/16 60.0 31.20 33.35
TSO 160219C00065000 C 02/19/16 65.0 26.75 28.90
TSO 160219C00070000 C 02/19/16 70.0 22.60 24.65
TSO 160219C00075000 C 02/19/16 75.0 18.75 20.60
TSO 160219C00077500 C 02/19/16 77.5 16.90 18.85
TSO 160219C00080000 C 02/19/16 80.0 15.20 16.95
TSO 160219C00082500 C 02/19/16 82.5 13.70 15.35
TSO 160219C00085000 C 02/19/16 85.0 12.20 13.70
TSO 160219C00087500 C 02/19/16 87.5 10.80 12.25
TSO 160219C00090000 C 02/19/16 90.0 9.95 10.90
TSO 160219C00092500 C 02/19/16 92.5 8.75 9.70
TSO 160219C00095000 C 02/19/16 95.0 7.90 8.50
TSO 160219C00097500 C 02/19/16 97.5 6.70 7.45
TSO 160219C00100000 C 02/19/16 100.0 5.85 6.55
TSO 160219C00105000 C 02/19/16 105.0 4.40 5.05
TSO 160219C00110000 C 02/19/16 110.0 2.75 3.65
TSO 160219C00115000 C 02/19/16 115.0 2.00 2.80
TSO 160219C00120000 C 02/19/16 120.0 1.42 1.98
TSO 160219C00125000 C 02/19/16 125.0 0.91 1.44
TSO 160219C00130000 C 02/19/16 130.0 0.58 1.32
TSO 160219P00045000 P 02/19/16 45.0 0.28 0.68
TSO 160219P00050000 P 02/19/16 50.0 0.51 0.90
TSO 160219P00055000 P 02/19/16 55.0 0.78 1.21
TSO 160219P00060000 P 02/19/16 60.0 0.99 1.64
TSO 160219P00065000 P 02/19/16 65.0 1.78 2.26
TSO 160219P00070000 P 02/19/16 70.0 2.60 3.25
TSO 160219P00075000 P 02/19/16 75.0 3.55 4.35
TSO 160219P00077500 P 02/19/16 77.5 4.35 5.00
TSO 160219P00080000 P 02/19/16 80.0 4.95 5.75
TSO 160219P00082500 P 02/19/16 82.5 5.85 6.75
TSO 160219P00085000 P 02/19/16 85.0 6.85 7.70
TSO 160219P00087500 P 02/19/16 87.5 7.90 8.75
TSO 160219P00090000 P 02/19/16 90.0 9.10 9.85
TSO 160219P00092500 P 02/19/16 92.5 10.55 11.00
TSO 160219P00095000 P 02/19/16 95.0 11.50 12.55
TSO 160219P00097500 P 02/19/16 97.5 13.15 14.40
TSO 160219P00100000 P 02/19/16 100.0 14.60 16.00
TSO 160219P00105000 P 02/19/16 105.0 17.95 19.50
TSO 160219P00110000 P 02/19/16 110.0 21.85 23.55
TSO 160219P00115000 P 02/19/16 115.0 25.65 27.70
TSO 160219P00120000 P 02/19/16 120.0 30.20 32.05
TSO 160219P00125000 P 02/19/16 125.0 34.45 36.40
TSO 160219P00130000 P 02/19/16 130.0 38.85 41.60
TSO 170120C00035000 C 01/20/17 35.0 54.35 59.00
TSO 170120C00040000 C 01/20/17 40.0 49.60 54.00
TSO 170120C00045000 C 01/20/17 45.0 44.90 49.50
TSO 170120C00050000 C 01/20/17 50.0 40.65 44.05
TSO 170120C00052500 C 01/20/17 52.5 38.50 41.85
TSO 170120C00055000 C 01/20/17 55.0 36.35 39.20
TSO 170120C00057500 C 01/20/17 57.5 34.00 37.15
TSO 170120C00060000 C 01/20/17 60.0 32.00 35.15
TSO 170120C00062500 C 01/20/17 62.5 30.05 33.25
TSO 170120C00065000 C 01/20/17 65.0 28.10 31.35
TSO 170120C00067500 C 01/20/17 67.5 26.35 29.55
TSO 170120C00070000 C 01/20/17 70.0 24.55 27.80
TSO 170120C00072500 C 01/20/17 72.5 22.95 26.10
TSO 170120C00075000 C 01/20/17 75.0 21.30 24.90
TSO 170120C00077500 C 01/20/17 77.5 20.00 22.75
TSO 170120C00080000 C 01/20/17 80.0 19.00 21.35
TSO 170120C00082500 C 01/20/17 82.5 17.60 19.70
TSO 170120C00085000 C 01/20/17 85.0 16.25 18.35
TSO 170120C00087500 C 01/20/17 87.5 14.95 17.20
TSO 170120C00090000 C 01/20/17 90.0 13.70 15.90
TSO 170120C00092500 C 01/20/17 92.5 12.60 14.70
TSO 170120C00095000 C 01/20/17 95.0 11.60 13.85
TSO 170120C00097500 C 01/20/17 97.5 10.85 12.85
TSO 170120C00100000 C 01/20/17 100.0 10.25 11.60
TSO 170120C00105000 C 01/20/17 105.0 8.15 10.65
TSO 170120C00110000 C 01/20/17 110.0 6.70 8.40
TSO 170120C00115000 C 01/20/17 115.0 5.45 7.30
TSO 170120C00120000 C 01/20/17 120.0 4.60 6.00
TSO 170120C00125000 C 01/20/17 125.0 3.70 5.10
TSO 170120C00130000 C 01/20/17 130.0 2.95 4.30
TSO 170120C00135000 C 01/20/17 135.0 2.35 3.75
TSO 170120P00035000 P 01/20/17 35.0 0.39 1.37
TSO 170120P00040000 P 01/20/17 40.0 0.89 1.76
TSO 170120P00045000 P 01/20/17 45.0 1.38 2.26
TSO 170120P00050000 P 01/20/17 50.0 2.00 2.90
TSO 170120P00052500 P 01/20/17 52.5 2.10 3.60
TSO 170120P00055000 P 01/20/17 55.0 2.52 3.90
TSO 170120P00057500 P 01/20/17 57.5 3.00 4.35
TSO 170120P00060000 P 01/20/17 60.0 3.50 4.90
TSO 170120P00062500 P 01/20/17 62.5 4.10 5.50
TSO 170120P00065000 P 01/20/17 65.0 4.70 6.10
TSO 170120P00067500 P 01/20/17 67.5 5.35 7.00
TSO 170120P00070000 P 01/20/17 70.0 6.05 7.70
TSO 170120P00072500 P 01/20/17 72.5 6.85 8.55
TSO 170120P00075000 P 01/20/17 75.0 7.70 9.45
TSO 170120P00077500 P 01/20/17 77.5 8.65 10.40
TSO 170120P00080000 P 01/20/17 80.0 9.70 11.40
TSO 170120P00082500 P 01/20/17 82.5 10.45 12.85
TSO 170120P00085000 P 01/20/17 85.0 11.60 14.05
TSO 170120P00087500 P 01/20/17 87.5 12.80 15.25
TSO 170120P00090000 P 01/20/17 90.0 14.40 16.55
TSO 170120P00092500 P 01/20/17 92.5 15.45 17.95
TSO 170120P00095000 P 01/20/17 95.0 17.20 19.10
TSO 170120P00097500 P 01/20/17 97.5 18.40 20.15
TSO 170120P00100000 P 01/20/17 100.0 20.20 22.45
TSO 170120P00105000 P 01/20/17 105.0 23.10 25.85
TSO 170120P00110000 P 01/20/17 110.0 26.85 29.45
TSO 170120P00115000 P 01/20/17 115.0 30.60 33.10
TSO 170120P00120000 P 01/20/17 120.0 33.95 36.90
TSO 170120P00125000 P 01/20/17 125.0 38.00 40.90
TSO 170120P00130000 P 01/20/17 130.0 42.25 45.05
TSO 170120P00135000 P 01/20/17 135.0 46.55 49.30

OPRA data is delayed 15 minutes.