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

Tesoro Corporation (TSO)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 170127C00055000 C 01/27/17 55.0 24.15 25.90
TSO 170127C00060000 C 01/27/17 60.0 19.05 20.95
TSO 170127C00065000 C 01/27/17 65.0 14.10 16.05
TSO 170127C00069000 C 01/27/17 69.0 10.10 12.00
TSO 170127C00070000 C 01/27/17 70.0 9.25 11.00
TSO 170127C00070500 C 01/27/17 70.5 8.60 10.45
TSO 170127C00071000 C 01/27/17 71.0 8.10 9.95
TSO 170127C00071500 C 01/27/17 71.5 7.60 9.45
TSO 170127C00072000 C 01/27/17 72.0 6.60 8.90
TSO 170127C00072500 C 01/27/17 72.5 7.00 8.55
TSO 170127C00073000 C 01/27/17 73.0 6.95 7.90
TSO 170127C00073500 C 01/27/17 73.5 6.90 7.05
TSO 170127C00074000 C 01/27/17 74.0 5.95 7.55
TSO 170127C00074500 C 01/27/17 74.5 5.90 6.05
TSO 170127C00075000 C 01/27/17 75.0 4.40 6.00
TSO 170127C00075500 C 01/27/17 75.5 4.20 5.35
TSO 170127C00076000 C 01/27/17 76.0 4.45 4.60
TSO 170127C00076500 C 01/27/17 76.5 4.00 4.15
TSO 170127C00077000 C 01/27/17 77.0 3.55 3.65
TSO 170127C00077500 C 01/27/17 77.5 3.10 3.20
TSO 170127C00078000 C 01/27/17 78.0 2.68 2.76
TSO 170127C00078500 C 01/27/17 78.5 2.26 2.34
TSO 170127C00079000 C 01/27/17 79.0 1.89 1.95
TSO 170127C00079500 C 01/27/17 79.5 1.55 1.59
TSO 170127C00080000 C 01/27/17 80.0 1.24 1.28
TSO 170127C00080500 C 01/27/17 80.5 0.97 1.01
TSO 170127C00081000 C 01/27/17 81.0 0.75 0.79
TSO 170127C00081500 C 01/27/17 81.5 0.57 0.60
TSO 170127C00082000 C 01/27/17 82.0 0.42 0.46
TSO 170127C00082500 C 01/27/17 82.5 0.32 0.35
TSO 170127C00083000 C 01/27/17 83.0 0.23 0.26
TSO 170127C00083500 C 01/27/17 83.5 0.17 0.20
TSO 170127C00084000 C 01/27/17 84.0 0.12 0.15
TSO 170127C00084500 C 01/27/17 84.5 0.09 0.12
TSO 170127C00085000 C 01/27/17 85.0 0.07 0.08
TSO 170127C00085500 C 01/27/17 85.5 0.05 0.11
TSO 170127C00086000 C 01/27/17 86.0 0.05 0.06
TSO 170127C00086500 C 01/27/17 86.5 0.03 0.09
TSO 170127C00087000 C 01/27/17 87.0 0.02 0.08
TSO 170127C00087500 C 01/27/17 87.5 0.03 0.08
TSO 170127C00088000 C 01/27/17 88.0 0.03 0.08
TSO 170127C00088500 C 01/27/17 88.5 0.03 0.08
TSO 170127C00089000 C 01/27/17 89.0 0.03 0.08
TSO 170127C00089500 C 01/27/17 89.5 0.02 0.07
TSO 170127C00090000 C 01/27/17 90.0 0.01 0.04
TSO 170127C00090500 C 01/27/17 90.5 0.01 0.06
TSO 170127C00091000 C 01/27/17 91.0 0.01 0.08
TSO 170127C00091500 C 01/27/17 91.5 0.01 0.09
TSO 170127C00092000 C 01/27/17 92.0 0.01 0.07
TSO 170127C00092500 C 01/27/17 92.5 0.00 0.07
TSO 170127C00093000 C 01/27/17 93.0 0.00 0.10
TSO 170127C00093500 C 01/27/17 93.5 0.00 0.06
TSO 170127C00094000 C 01/27/17 94.0 0.00 0.07
TSO 170127C00094500 C 01/27/17 94.5 0.00 0.07
TSO 170127C00095000 C 01/27/17 95.0 0.00 0.03
TSO 170127C00095500 C 01/27/17 95.5 0.00 0.06
TSO 170127C00096000 C 01/27/17 96.0 0.00 0.12
TSO 170127C00096500 C 01/27/17 96.5 0.00 0.10
TSO 170127C00097000 C 01/27/17 97.0 0.00 0.09
TSO 170127C00097500 C 01/27/17 97.5 0.00 0.09
TSO 170127C00098000 C 01/27/17 98.0 0.00 0.08
TSO 170127C00098500 C 01/27/17 98.5 0.00 0.06
TSO 170127C00099000 C 01/27/17 99.0 0.00 0.05
TSO 170127C00099500 C 01/27/17 99.5 0.00 0.05
TSO 170127C00100000 C 01/27/17 100.0 0.00 0.05
TSO 170127C00105000 C 01/27/17 105.0 0.00 0.04
TSO 170127C00110000 C 01/27/17 110.0 0.00 0.03
TSO 170127C00115000 C 01/27/17 115.0 0.00 0.03
TSO 170127P00055000 P 01/27/17 55.0 0.00 0.03
TSO 170127P00060000 P 01/27/17 60.0 0.00 0.04
TSO 170127P00065000 P 01/27/17 65.0 0.00 0.06
TSO 170127P00069000 P 01/27/17 69.0 0.00 0.20
TSO 170127P00070000 P 01/27/17 70.0 0.00 0.24
TSO 170127P00070500 P 01/27/17 70.5 0.00 0.26
TSO 170127P00071000 P 01/27/17 71.0 0.00 0.28
TSO 170127P00071500 P 01/27/17 71.5 0.00 0.30
TSO 170127P00072000 P 01/27/17 72.0 0.00 0.32
TSO 170127P00072500 P 01/27/17 72.5 0.00 0.12
TSO 170127P00073000 P 01/27/17 73.0 0.00 0.12
TSO 170127P00073500 P 01/27/17 73.5 0.00 0.03
TSO 170127P00074000 P 01/27/17 74.0 0.01 0.04
TSO 170127P00074500 P 01/27/17 74.5 0.02 0.05
TSO 170127P00075000 P 01/27/17 75.0 0.02 0.06
TSO 170127P00075500 P 01/27/17 75.5 0.04 0.11
TSO 170127P00076000 P 01/27/17 76.0 0.05 0.12
TSO 170127P00076500 P 01/27/17 76.5 0.08 0.11
TSO 170127P00077000 P 01/27/17 77.0 0.12 0.14
TSO 170127P00077500 P 01/27/17 77.5 0.16 0.19
TSO 170127P00078000 P 01/27/17 78.0 0.22 0.25
TSO 170127P00078500 P 01/27/17 78.5 0.31 0.34
TSO 170127P00079000 P 01/27/17 79.0 0.43 0.46
TSO 170127P00079500 P 01/27/17 79.5 0.58 0.62
TSO 170127P00080000 P 01/27/17 80.0 0.77 0.81
TSO 170127P00080500 P 01/27/17 80.5 1.00 1.05
TSO 170127P00081000 P 01/27/17 81.0 1.28 1.32
TSO 170127P00081500 P 01/27/17 81.5 1.59 1.64
TSO 170127P00082000 P 01/27/17 82.0 1.94 2.01
TSO 170127P00082500 P 01/27/17 82.5 2.33 2.41
TSO 170127P00083000 P 01/27/17 83.0 2.74 2.84
TSO 170127P00083500 P 01/27/17 83.5 3.15 3.30
TSO 170127P00084000 P 01/27/17 84.0 3.60 3.75
TSO 170127P00084500 P 01/27/17 84.5 4.05 4.20
TSO 170127P00085000 P 01/27/17 85.0 4.55 4.70
TSO 170127P00085500 P 01/27/17 85.5 5.05 5.15
TSO 170127P00086000 P 01/27/17 86.0 5.50 5.65
TSO 170127P00086500 P 01/27/17 86.5 5.90 6.25
TSO 170127P00087000 P 01/27/17 87.0 6.50 6.65
TSO 170127P00087500 P 01/27/17 87.5 6.90 7.25
TSO 170127P00088000 P 01/27/17 88.0 7.50 7.65
TSO 170127P00088500 P 01/27/17 88.5 7.30 9.05
TSO 170127P00089000 P 01/27/17 89.0 6.65 9.65
TSO 170127P00089500 P 01/27/17 89.5 8.65 10.20
TSO 170127P00090000 P 01/27/17 90.0 9.20 10.55
TSO 170127P00090500 P 01/27/17 90.5 9.60 11.25
TSO 170127P00091000 P 01/27/17 91.0 10.10 11.90
TSO 170127P00091500 P 01/27/17 91.5 10.55 12.15
TSO 170127P00092000 P 01/27/17 92.0 10.95 12.90
TSO 170127P00092500 P 01/27/17 92.5 10.55 13.40
TSO 170127P00093000 P 01/27/17 93.0 12.10 13.90
TSO 170127P00093500 P 01/27/17 93.5 12.60 14.40
TSO 170127P00094000 P 01/27/17 94.0 12.90 14.90
TSO 170127P00094500 P 01/27/17 94.5 13.65 15.35
TSO 170127P00095000 P 01/27/17 95.0 14.10 15.75
TSO 170127P00095500 P 01/27/17 95.5 14.40 16.40
TSO 170127P00096000 P 01/27/17 96.0 14.90 16.90
TSO 170127P00096500 P 01/27/17 96.5 15.60 17.40
TSO 170127P00097000 P 01/27/17 97.0 16.10 17.90
TSO 170127P00097500 P 01/27/17 97.5 16.40 18.40
TSO 170127P00098000 P 01/27/17 98.0 17.10 18.90
TSO 170127P00098500 P 01/27/17 98.5 17.40 19.40
TSO 170127P00099000 P 01/27/17 99.0 17.95 19.90
TSO 170127P00099500 P 01/27/17 99.5 18.60 20.40
TSO 170127P00100000 P 01/27/17 100.0 19.10 20.70
TSO 170127P00105000 P 01/27/17 105.0 23.05 25.85
TSO 170127P00110000 P 01/27/17 110.0 29.00 31.00
TSO 170127P00115000 P 01/27/17 115.0 34.15 35.65
TSO 170203C00070000 C 02/03/17 70.0 9.35 11.15
TSO 170203C00072000 C 02/03/17 72.0 7.40 9.05
TSO 170203C00072500 C 02/03/17 72.5 6.95 8.40
TSO 170203C00073000 C 02/03/17 73.0 6.75 7.95
TSO 170203C00073500 C 02/03/17 73.5 6.30 7.50
TSO 170203C00074000 C 02/03/17 74.0 5.85 7.00
TSO 170203C00074500 C 02/03/17 74.5 6.00 6.45
TSO 170203C00075000 C 02/03/17 75.0 5.50 6.00
TSO 170203C00075500 C 02/03/17 75.5 5.10 5.40
TSO 170203C00076000 C 02/03/17 76.0 4.70 5.10
TSO 170203C00076500 C 02/03/17 76.5 4.30 4.65
TSO 170203C00077000 C 02/03/17 77.0 3.90 4.15
TSO 170203C00077500 C 02/03/17 77.5 3.50 3.70
TSO 170203C00078000 C 02/03/17 78.0 3.15 3.25
TSO 170203C00078500 C 02/03/17 78.5 2.78 2.91
TSO 170203C00079000 C 02/03/17 79.0 2.49 2.54
TSO 170203C00079500 C 02/03/17 79.5 2.17 2.22
TSO 170203C00080000 C 02/03/17 80.0 1.88 1.93
TSO 170203C00080500 C 02/03/17 80.5 1.62 1.66
TSO 170203C00081000 C 02/03/17 81.0 1.38 1.43
TSO 170203C00081500 C 02/03/17 81.5 1.17 1.22
TSO 170203C00082000 C 02/03/17 82.0 0.99 1.03
TSO 170203C00082500 C 02/03/17 82.5 0.83 0.86
TSO 170203C00083000 C 02/03/17 83.0 0.69 0.73
TSO 170203C00083500 C 02/03/17 83.5 0.58 0.61
TSO 170203C00084000 C 02/03/17 84.0 0.48 0.52
TSO 170203C00084500 C 02/03/17 84.5 0.40 0.43
TSO 170203C00085000 C 02/03/17 85.0 0.33 0.36
TSO 170203C00085500 C 02/03/17 85.5 0.26 0.32
TSO 170203C00086000 C 02/03/17 86.0 0.21 0.27
TSO 170203C00086500 C 02/03/17 86.5 0.19 0.23
TSO 170203C00087000 C 02/03/17 87.0 0.14 0.21
TSO 170203C00087500 C 02/03/17 87.5 0.13 0.16
TSO 170203C00088000 C 02/03/17 88.0 0.11 0.14
TSO 170203C00088500 C 02/03/17 88.5 0.09 0.12
TSO 170203C00089000 C 02/03/17 89.0 0.08 0.12
TSO 170203C00089500 C 02/03/17 89.5 0.06 0.11
TSO 170203C00090000 C 02/03/17 90.0 0.05 0.10
TSO 170203C00090500 C 02/03/17 90.5 0.04 0.10
TSO 170203C00091000 C 02/03/17 91.0 0.04 0.08
TSO 170203C00091500 C 02/03/17 91.5 0.03 0.10
TSO 170203C00092000 C 02/03/17 92.0 0.01 0.27
TSO 170203C00092500 C 02/03/17 92.5 0.01 0.24
TSO 170203C00093000 C 02/03/17 93.0 0.01 0.23
TSO 170203C00093500 C 02/03/17 93.5 0.01 0.21
TSO 170203C00094000 C 02/03/17 94.0 0.01 0.21
TSO 170203C00094500 C 02/03/17 94.5 0.00 0.19
TSO 170203C00095000 C 02/03/17 95.0 0.00 0.08
TSO 170203C00095500 C 02/03/17 95.5 0.02 0.05
TSO 170203C00096000 C 02/03/17 96.0 0.00 0.15
TSO 170203C00100000 C 02/03/17 100.0 0.00 0.11
TSO 170203C00105000 C 02/03/17 105.0 0.00 0.05
TSO 170203C00110000 C 02/03/17 110.0 0.00 0.04
TSO 170203P00070000 P 02/03/17 70.0 0.02 0.06
TSO 170203P00072000 P 02/03/17 72.0 0.06 0.10
TSO 170203P00072500 P 02/03/17 72.5 0.08 0.11
TSO 170203P00073000 P 02/03/17 73.0 0.10 0.12
TSO 170203P00073500 P 02/03/17 73.5 0.12 0.16
TSO 170203P00074000 P 02/03/17 74.0 0.15 0.18
TSO 170203P00074500 P 02/03/17 74.5 0.18 0.21
TSO 170203P00075000 P 02/03/17 75.0 0.22 0.25
TSO 170203P00075500 P 02/03/17 75.5 0.27 0.30
TSO 170203P00076000 P 02/03/17 76.0 0.33 0.36
TSO 170203P00076500 P 02/03/17 76.5 0.40 0.43
TSO 170203P00077000 P 02/03/17 77.0 0.48 0.51
TSO 170203P00077500 P 02/03/17 77.5 0.58 0.61
TSO 170203P00078000 P 02/03/17 78.0 0.70 0.74
TSO 170203P00078500 P 02/03/17 78.5 0.82 0.89
TSO 170203P00079000 P 02/03/17 79.0 1.00 1.05
TSO 170203P00079500 P 02/03/17 79.5 1.18 1.23
TSO 170203P00080000 P 02/03/17 80.0 1.39 1.44
TSO 170203P00080500 P 02/03/17 80.5 1.63 1.71
TSO 170203P00081000 P 02/03/17 81.0 1.88 1.95
TSO 170203P00081500 P 02/03/17 81.5 2.18 2.24
TSO 170203P00082000 P 02/03/17 82.0 2.50 2.55
TSO 170203P00082500 P 02/03/17 82.5 2.82 2.89
TSO 170203P00083000 P 02/03/17 83.0 3.15 3.30
TSO 170203P00083500 P 02/03/17 83.5 3.55 3.75
TSO 170203P00084000 P 02/03/17 84.0 3.85 4.10
TSO 170203P00084500 P 02/03/17 84.5 4.35 4.55
TSO 170203P00085000 P 02/03/17 85.0 4.70 5.00
TSO 170203P00085500 P 02/03/17 85.5 5.10 5.50
TSO 170203P00086000 P 02/03/17 86.0 5.65 5.90
TSO 170203P00086500 P 02/03/17 86.5 5.95 7.30
TSO 170203P00087000 P 02/03/17 87.0 6.50 7.60
TSO 170203P00087500 P 02/03/17 87.5 6.95 8.15
TSO 170203P00088000 P 02/03/17 88.0 7.50 8.60
TSO 170203P00088500 P 02/03/17 88.5 7.50 9.20
TSO 170203P00089000 P 02/03/17 89.0 7.30 9.85
TSO 170203P00089500 P 02/03/17 89.5 7.90 10.35
TSO 170203P00090000 P 02/03/17 90.0 8.25 10.80
TSO 170203P00090500 P 02/03/17 90.5 8.90 11.10
TSO 170203P00091000 P 02/03/17 91.0 9.00 12.20
TSO 170203P00091500 P 02/03/17 91.5 9.30 12.30
TSO 170203P00092000 P 02/03/17 92.0 10.20 13.70
TSO 170203P00092500 P 02/03/17 92.5 10.60 13.20
TSO 170203P00093000 P 02/03/17 93.0 11.15 13.60
TSO 170203P00093500 P 02/03/17 93.5 11.60 14.10
TSO 170203P00094000 P 02/03/17 94.0 12.10 14.60
TSO 170203P00094500 P 02/03/17 94.5 12.60 15.10
TSO 170203P00095000 P 02/03/17 95.0 13.10 15.60
TSO 170203P00095500 P 02/03/17 95.5 13.60 16.20
TSO 170203P00096000 P 02/03/17 96.0 14.10 16.90
TSO 170203P00100000 P 02/03/17 100.0 18.10 20.60
TSO 170203P00105000 P 02/03/17 105.0 23.10 25.75
TSO 170203P00110000 P 02/03/17 110.0 28.45 30.60
TSO 170210C00070000 C 02/10/17 70.0 9.55 11.20
TSO 170210C00072000 C 02/10/17 72.0 7.85 9.35
TSO 170210C00072500 C 02/10/17 72.5 7.40 8.95
TSO 170210C00073000 C 02/10/17 73.0 7.75 7.95
TSO 170210C00073500 C 02/10/17 73.5 6.70 7.70
TSO 170210C00074000 C 02/10/17 74.0 6.30 7.25
TSO 170210C00074500 C 02/10/17 74.5 5.95 6.75
TSO 170210C00075000 C 02/10/17 75.0 5.90 6.50
TSO 170210C00075500 C 02/10/17 75.5 5.10 6.00
TSO 170210C00076000 C 02/10/17 76.0 4.70 5.95
TSO 170210C00076500 C 02/10/17 76.5 4.35 5.15
TSO 170210C00077000 C 02/10/17 77.0 4.50 4.70
TSO 170210C00077500 C 02/10/17 77.5 4.15 4.30
TSO 170210C00078000 C 02/10/17 78.0 3.80 4.05
TSO 170210C00078500 C 02/10/17 78.5 3.50 3.60
TSO 170210C00079000 C 02/10/17 79.0 3.15 3.30
TSO 170210C00079500 C 02/10/17 79.5 2.89 3.05
TSO 170210C00080000 C 02/10/17 80.0 2.64 2.73
TSO 170210C00080500 C 02/10/17 80.5 2.40 2.46
TSO 170210C00081000 C 02/10/17 81.0 2.17 2.22
TSO 170210C00081500 C 02/10/17 81.5 1.94 1.99
TSO 170210C00082000 C 02/10/17 82.0 1.74 1.79
TSO 170210C00082500 C 02/10/17 82.5 1.55 1.60
TSO 170210C00083000 C 02/10/17 83.0 1.38 1.43
TSO 170210C00083500 C 02/10/17 83.5 1.20 1.28
TSO 170210C00084000 C 02/10/17 84.0 1.07 1.12
TSO 170210C00084500 C 02/10/17 84.5 0.95 0.99
TSO 170210C00085000 C 02/10/17 85.0 0.84 0.88
TSO 170210C00085500 C 02/10/17 85.5 0.73 0.79
TSO 170210C00086000 C 02/10/17 86.0 0.65 0.68
TSO 170210C00086500 C 02/10/17 86.5 0.56 0.62
TSO 170210C00087000 C 02/10/17 87.0 0.50 0.54
TSO 170210C00087500 C 02/10/17 87.5 0.44 0.47
TSO 170210C00088000 C 02/10/17 88.0 0.38 0.42
TSO 170210C00088500 C 02/10/17 88.5 0.32 0.39
TSO 170210C00089000 C 02/10/17 89.0 0.25 0.34
TSO 170210C00089500 C 02/10/17 89.5 0.25 0.31
TSO 170210C00090000 C 02/10/17 90.0 0.22 0.26
TSO 170210C00090500 C 02/10/17 90.5 0.16 0.24
TSO 170210C00091000 C 02/10/17 91.0 0.16 0.22
TSO 170210C00091500 C 02/10/17 91.5 0.13 0.20
TSO 170210C00092000 C 02/10/17 92.0 0.11 0.18
TSO 170210C00092500 C 02/10/17 92.5 0.10 0.20
TSO 170210C00093000 C 02/10/17 93.0 0.08 0.25
TSO 170210C00093500 C 02/10/17 93.5 0.07 0.28
TSO 170210C00094000 C 02/10/17 94.0 0.07 0.30
TSO 170210C00094500 C 02/10/17 94.5 0.06 0.36
TSO 170210C00095000 C 02/10/17 95.0 0.05 0.42
TSO 170210C00095500 C 02/10/17 95.5 0.04 0.38
TSO 170210C00096000 C 02/10/17 96.0 0.05 0.36
TSO 170210C00100000 C 02/10/17 100.0 0.00 0.27
TSO 170210C00105000 C 02/10/17 105.0 0.00 0.18
TSO 170210C00110000 C 02/10/17 110.0 0.00 0.11
TSO 170210P00070000 P 02/10/17 70.0 0.13 0.19
TSO 170210P00072000 P 02/10/17 72.0 0.24 0.32
TSO 170210P00072500 P 02/10/17 72.5 0.29 0.34
TSO 170210P00073000 P 02/10/17 73.0 0.33 0.39
TSO 170210P00073500 P 02/10/17 73.5 0.39 0.45
TSO 170210P00074000 P 02/10/17 74.0 0.46 0.51
TSO 170210P00074500 P 02/10/17 74.5 0.53 0.59
TSO 170210P00075000 P 02/10/17 75.0 0.61 0.68
TSO 170210P00075500 P 02/10/17 75.5 0.71 0.76
TSO 170210P00076000 P 02/10/17 76.0 0.81 0.86
TSO 170210P00076500 P 02/10/17 76.5 0.91 1.00
TSO 170210P00077000 P 02/10/17 77.0 1.06 1.11
TSO 170210P00077500 P 02/10/17 77.5 1.20 1.25
TSO 170210P00078000 P 02/10/17 78.0 1.36 1.41
TSO 170210P00078500 P 02/10/17 78.5 1.51 1.60
TSO 170210P00079000 P 02/10/17 79.0 1.71 1.77
TSO 170210P00079500 P 02/10/17 79.5 1.93 1.98
TSO 170210P00080000 P 02/10/17 80.0 2.15 2.21
TSO 170210P00080500 P 02/10/17 80.5 2.37 2.47
TSO 170210P00081000 P 02/10/17 81.0 2.66 2.72
TSO 170210P00081500 P 02/10/17 81.5 2.89 3.10
TSO 170210P00082000 P 02/10/17 82.0 3.15 3.35
TSO 170210P00082500 P 02/10/17 82.5 3.45 3.65
TSO 170210P00083000 P 02/10/17 83.0 3.80 4.00
TSO 170210P00083500 P 02/10/17 83.5 4.15 4.35
TSO 170210P00084000 P 02/10/17 84.0 4.50 4.70
TSO 170210P00084500 P 02/10/17 84.5 4.80 6.00
TSO 170210P00085000 P 02/10/17 85.0 5.20 5.80
TSO 170210P00085500 P 02/10/17 85.5 5.60 6.30
TSO 170210P00086000 P 02/10/17 86.0 6.00 6.90
TSO 170210P00086500 P 02/10/17 86.5 5.75 7.40
TSO 170210P00087000 P 02/10/17 87.0 6.65 8.00
TSO 170210P00087500 P 02/10/17 87.5 7.25 8.40
TSO 170210P00088000 P 02/10/17 88.0 7.50 8.90
TSO 170210P00088500 P 02/10/17 88.5 7.95 9.40
TSO 170210P00089000 P 02/10/17 89.0 8.40 9.90
TSO 170210P00089500 P 02/10/17 89.5 8.85 10.35
TSO 170210P00090000 P 02/10/17 90.0 9.40 10.85
TSO 170210P00090500 P 02/10/17 90.5 9.85 11.30
TSO 170210P00091000 P 02/10/17 91.0 10.40 11.80
TSO 170210P00091500 P 02/10/17 91.5 10.85 12.25
TSO 170210P00092000 P 02/10/17 92.0 10.40 13.75
TSO 170210P00092500 P 02/10/17 92.5 10.65 13.45
TSO 170210P00093000 P 02/10/17 93.0 11.15 14.25
TSO 170210P00093500 P 02/10/17 93.5 11.60 14.55
TSO 170210P00094000 P 02/10/17 94.0 12.15 14.90
TSO 170210P00094500 P 02/10/17 94.5 12.65 15.35
TSO 170210P00095000 P 02/10/17 95.0 13.10 16.30
TSO 170210P00095500 P 02/10/17 95.5 13.60 16.85
TSO 170210P00096000 P 02/10/17 96.0 14.10 17.70
TSO 170210P00100000 P 02/10/17 100.0 17.70 21.55
TSO 170210P00105000 P 02/10/17 105.0 22.70 26.75
TSO 170210P00110000 P 02/10/17 110.0 28.65 30.90
TSO 170217C00037500 C 02/17/17 37.5 42.05 43.40
TSO 170217C00040000 C 02/17/17 40.0 39.40 40.95
TSO 170217C00042500 C 02/17/17 42.5 36.90 38.40
TSO 170217C00045000 C 02/17/17 45.0 34.55 35.95
TSO 170217C00047500 C 02/17/17 47.5 31.60 33.40
TSO 170217C00050000 C 02/17/17 50.0 29.55 30.90
TSO 170217C00052500 C 02/17/17 52.5 26.90 28.50
TSO 170217C00055000 C 02/17/17 55.0 24.55 26.00
TSO 170217C00057500 C 02/17/17 57.5 21.90 23.50
TSO 170217C00060000 C 02/17/17 60.0 19.55 21.15
TSO 170217C00062500 C 02/17/17 62.5 16.95 18.65
TSO 170217C00065000 C 02/17/17 65.0 14.40 16.15
TSO 170217C00066000 C 02/17/17 66.0 13.60 15.35
TSO 170217C00067000 C 02/17/17 67.0 12.55 14.25
TSO 170217C00067500 C 02/17/17 67.5 12.25 13.65
TSO 170217C00068000 C 02/17/17 68.0 11.65 13.40
TSO 170217C00069000 C 02/17/17 69.0 10.75 12.35
TSO 170217C00070000 C 02/17/17 70.0 9.95 11.20
TSO 170217C00070500 C 02/17/17 70.5 9.45 10.90
TSO 170217C00071000 C 02/17/17 71.0 9.00 10.40
TSO 170217C00071500 C 02/17/17 71.5 8.50 10.00
TSO 170217C00072000 C 02/17/17 72.0 8.10 9.50
TSO 170217C00072500 C 02/17/17 72.5 7.80 8.70
TSO 170217C00073000 C 02/17/17 73.0 7.55 8.20
TSO 170217C00073500 C 02/17/17 73.5 7.55 7.70
TSO 170217C00074000 C 02/17/17 74.0 6.50 7.35
TSO 170217C00074500 C 02/17/17 74.5 6.10 7.05
TSO 170217C00075000 C 02/17/17 75.0 5.70 6.55
TSO 170217C00075500 C 02/17/17 75.5 5.55 6.30
TSO 170217C00076000 C 02/17/17 76.0 5.55 5.70
TSO 170217C00076500 C 02/17/17 76.5 5.15 5.45
TSO 170217C00077000 C 02/17/17 77.0 4.80 5.00
TSO 170217C00077500 C 02/17/17 77.5 4.50 4.60
TSO 170217C00078000 C 02/17/17 78.0 4.15 4.30
TSO 170217C00078500 C 02/17/17 78.5 3.80 4.00
TSO 170217C00079000 C 02/17/17 79.0 3.55 3.70
TSO 170217C00079500 C 02/17/17 79.5 3.25 3.40
TSO 170217C00080000 C 02/17/17 80.0 3.00 3.10
TSO 170217C00080500 C 02/17/17 80.5 2.76 2.85
TSO 170217C00081000 C 02/17/17 81.0 2.54 2.59
TSO 170217C00081500 C 02/17/17 81.5 2.28 2.39
TSO 170217C00082000 C 02/17/17 82.0 2.07 2.18
TSO 170217C00082500 C 02/17/17 82.5 1.91 1.97
TSO 170217C00083000 C 02/17/17 83.0 1.72 1.78
TSO 170217C00083500 C 02/17/17 83.5 1.54 1.63
TSO 170217C00084000 C 02/17/17 84.0 1.40 1.45
TSO 170217C00084500 C 02/17/17 84.5 1.25 1.33
TSO 170217C00085000 C 02/17/17 85.0 1.16 1.19
TSO 170217C00085500 C 02/17/17 85.5 1.02 1.07
TSO 170217C00086000 C 02/17/17 86.0 0.91 0.98
TSO 170217C00086500 C 02/17/17 86.5 0.81 0.89
TSO 170217C00087000 C 02/17/17 87.0 0.73 0.78
TSO 170217C00087500 C 02/17/17 87.5 0.67 0.71
TSO 170217C00088000 C 02/17/17 88.0 0.58 0.63
TSO 170217C00088500 C 02/17/17 88.5 0.52 0.56
TSO 170217C00089000 C 02/17/17 89.0 0.46 0.51
TSO 170217C00089500 C 02/17/17 89.5 0.40 0.46
TSO 170217C00090000 C 02/17/17 90.0 0.37 0.42
TSO 170217C00090500 C 02/17/17 90.5 0.29 0.39
TSO 170217C00091000 C 02/17/17 91.0 0.26 0.34
TSO 170217C00091500 C 02/17/17 91.5 0.24 0.34
TSO 170217C00092000 C 02/17/17 92.0 0.20 0.28
TSO 170217C00092500 C 02/17/17 92.5 0.18 0.25
TSO 170217C00093000 C 02/17/17 93.0 0.16 0.27
TSO 170217C00093500 C 02/17/17 93.5 0.15 0.26
TSO 170217C00094000 C 02/17/17 94.0 0.13 0.23
TSO 170217C00094500 C 02/17/17 94.5 0.12 0.20
TSO 170217C00095000 C 02/17/17 95.0 0.10 0.15
TSO 170217C00095500 C 02/17/17 95.5 0.09 0.14
TSO 170217C00096000 C 02/17/17 96.0 0.08 0.13
TSO 170217C00096500 C 02/17/17 96.5 0.06 0.19
TSO 170217C00097000 C 02/17/17 97.0 0.04 0.17
TSO 170217C00097500 C 02/17/17 97.5 0.06 0.10
TSO 170217C00098000 C 02/17/17 98.0 0.06 0.12
TSO 170217C00098500 C 02/17/17 98.5 0.05 0.12
TSO 170217C00099000 C 02/17/17 99.0 0.05 0.12
TSO 170217C00100000 C 02/17/17 100.0 0.04 0.08
TSO 170217C00101000 C 02/17/17 101.0 0.03 0.11
TSO 170217C00102000 C 02/17/17 102.0 0.03 0.11
TSO 170217C00103000 C 02/17/17 103.0 0.01 0.08
TSO 170217C00104000 C 02/17/17 104.0 0.02 0.07
TSO 170217C00105000 C 02/17/17 105.0 0.04 0.06
TSO 170217C00110000 C 02/17/17 110.0 0.03 0.12
TSO 170217C00115000 C 02/17/17 115.0 0.02 0.08
TSO 170217C00120000 C 02/17/17 120.0 0.02 0.03
TSO 170217P00037500 P 02/17/17 37.5 0.00 0.03
TSO 170217P00040000 P 02/17/17 40.0 0.00 0.03
TSO 170217P00042500 P 02/17/17 42.5 0.00 0.03
TSO 170217P00045000 P 02/17/17 45.0 0.00 0.03
TSO 170217P00047500 P 02/17/17 47.5 0.00 0.04
TSO 170217P00050000 P 02/17/17 50.0 0.00 0.04
TSO 170217P00052500 P 02/17/17 52.5 0.00 0.07
TSO 170217P00055000 P 02/17/17 55.0 0.00 0.11
TSO 170217P00057500 P 02/17/17 57.5 0.00 0.17
TSO 170217P00060000 P 02/17/17 60.0 0.00 0.24
TSO 170217P00062500 P 02/17/17 62.5 0.00 0.15
TSO 170217P00065000 P 02/17/17 65.0 0.04 0.10
TSO 170217P00066000 P 02/17/17 66.0 0.07 0.12
TSO 170217P00067000 P 02/17/17 67.0 0.09 0.18
TSO 170217P00067500 P 02/17/17 67.5 0.09 0.16
TSO 170217P00068000 P 02/17/17 68.0 0.12 0.18
TSO 170217P00069000 P 02/17/17 69.0 0.17 0.23
TSO 170217P00070000 P 02/17/17 70.0 0.22 0.28
TSO 170217P00070500 P 02/17/17 70.5 0.24 0.32
TSO 170217P00071000 P 02/17/17 71.0 0.29 0.35
TSO 170217P00071500 P 02/17/17 71.5 0.34 0.38
TSO 170217P00072000 P 02/17/17 72.0 0.39 0.43
TSO 170217P00072500 P 02/17/17 72.5 0.45 0.49
TSO 170217P00073000 P 02/17/17 73.0 0.51 0.55
TSO 170217P00073500 P 02/17/17 73.5 0.58 0.62
TSO 170217P00074000 P 02/17/17 74.0 0.66 0.70
TSO 170217P00074500 P 02/17/17 74.5 0.75 0.79
TSO 170217P00075000 P 02/17/17 75.0 0.85 0.89
TSO 170217P00075500 P 02/17/17 75.5 0.93 1.00
TSO 170217P00076000 P 02/17/17 76.0 1.08 1.12
TSO 170217P00076500 P 02/17/17 76.5 1.18 1.27
TSO 170217P00077000 P 02/17/17 77.0 1.35 1.40
TSO 170217P00077500 P 02/17/17 77.5 1.50 1.56
TSO 170217P00078000 P 02/17/17 78.0 1.68 1.73
TSO 170217P00078500 P 02/17/17 78.5 1.86 1.92
TSO 170217P00079000 P 02/17/17 79.0 2.06 2.11
TSO 170217P00079500 P 02/17/17 79.5 2.28 2.33
TSO 170217P00080000 P 02/17/17 80.0 2.50 2.55
TSO 170217P00080500 P 02/17/17 80.5 2.74 2.80
TSO 170217P00081000 P 02/17/17 81.0 2.98 3.15
TSO 170217P00081500 P 02/17/17 81.5 3.25 3.40
TSO 170217P00082000 P 02/17/17 82.0 3.55 3.70
TSO 170217P00082500 P 02/17/17 82.5 3.85 3.95
TSO 170217P00083000 P 02/17/17 83.0 4.15 4.30
TSO 170217P00083500 P 02/17/17 83.5 4.50 4.65
TSO 170217P00084000 P 02/17/17 84.0 4.85 4.95
TSO 170217P00084500 P 02/17/17 84.5 5.15 5.75
TSO 170217P00085000 P 02/17/17 85.0 5.60 5.70
TSO 170217P00085500 P 02/17/17 85.5 5.90 6.15
TSO 170217P00086000 P 02/17/17 86.0 6.30 6.55
TSO 170217P00086500 P 02/17/17 86.5 6.75 6.90
TSO 170217P00087000 P 02/17/17 87.0 7.15 7.30
TSO 170217P00087500 P 02/17/17 87.5 7.60 7.75
TSO 170217P00088000 P 02/17/17 88.0 7.95 8.90
TSO 170217P00088500 P 02/17/17 88.5 8.35 9.40
TSO 170217P00089000 P 02/17/17 89.0 8.80 9.80
TSO 170217P00089500 P 02/17/17 89.5 9.00 10.45
TSO 170217P00090000 P 02/17/17 90.0 9.45 10.75
TSO 170217P00090500 P 02/17/17 90.5 10.00 11.30
TSO 170217P00091000 P 02/17/17 91.0 10.40 11.80
TSO 170217P00091500 P 02/17/17 91.5 10.90 12.35
TSO 170217P00092000 P 02/17/17 92.0 11.45 12.65
TSO 170217P00092500 P 02/17/17 92.5 11.95 13.05
TSO 170217P00093000 P 02/17/17 93.0 12.35 13.65
TSO 170217P00093500 P 02/17/17 93.5 12.70 14.15
TSO 170217P00094000 P 02/17/17 94.0 13.20 14.70
TSO 170217P00094500 P 02/17/17 94.5 13.50 15.15
TSO 170217P00095000 P 02/17/17 95.0 14.15 15.65
TSO 170217P00095500 P 02/17/17 95.5 14.60 16.20
TSO 170217P00096000 P 02/17/17 96.0 15.00 16.80
TSO 170217P00096500 P 02/17/17 96.5 15.55 17.25
TSO 170217P00097000 P 02/17/17 97.0 16.00 17.50
TSO 170217P00097500 P 02/17/17 97.5 16.45 18.00
TSO 170217P00098000 P 02/17/17 98.0 16.90 18.60
TSO 170217P00098500 P 02/17/17 98.5 17.40 19.30
TSO 170217P00099000 P 02/17/17 99.0 17.90 19.75
TSO 170217P00100000 P 02/17/17 100.0 18.90 20.50
TSO 170217P00101000 P 02/17/17 101.0 19.95 21.45
TSO 170217P00102000 P 02/17/17 102.0 20.90 22.80
TSO 170217P00103000 P 02/17/17 103.0 21.95 23.75
TSO 170217P00104000 P 02/17/17 104.0 22.90 24.55
TSO 170217P00105000 P 02/17/17 105.0 23.80 25.50
TSO 170217P00110000 P 02/17/17 110.0 28.75 30.55
TSO 170217P00115000 P 02/17/17 115.0 34.05 35.90
TSO 170217P00120000 P 02/17/17 120.0 39.10 40.55
TSO 170224C00065000 C 02/24/17 65.0 14.30 16.60
TSO 170224C00070000 C 02/24/17 70.0 9.45 11.60
TSO 170224C00072000 C 02/24/17 72.0 8.15 9.80
TSO 170224C00072500 C 02/24/17 72.5 7.75 9.35
TSO 170224C00073000 C 02/24/17 73.0 7.30 8.90
TSO 170224C00073500 C 02/24/17 73.5 6.95 8.45
TSO 170224C00074000 C 02/24/17 74.0 6.55 8.10
TSO 170224C00074500 C 02/24/17 74.5 6.15 7.60
TSO 170224C00075000 C 02/24/17 75.0 5.75 7.30
TSO 170224C00075500 C 02/24/17 75.5 5.55 6.40
TSO 170224C00076000 C 02/24/17 76.0 5.65 5.90
TSO 170224C00076500 C 02/24/17 76.5 5.30 5.50
TSO 170224C00077000 C 02/24/17 77.0 4.85 5.15
TSO 170224C00077500 C 02/24/17 77.5 4.50 4.85
TSO 170224C00078000 C 02/24/17 78.0 4.15 4.50
TSO 170224C00078500 C 02/24/17 78.5 3.70 4.20
TSO 170224C00079000 C 02/24/17 79.0 3.40 3.90
TSO 170224C00079500 C 02/24/17 79.5 3.25 3.60
TSO 170224C00080000 C 02/24/17 80.0 3.20 3.30
TSO 170224C00080500 C 02/24/17 80.5 2.94 3.05
TSO 170224C00081000 C 02/24/17 81.0 2.73 2.79
TSO 170224C00081500 C 02/24/17 81.5 2.49 2.56
TSO 170224C00082000 C 02/24/17 82.0 2.28 2.35
TSO 170224C00082500 C 02/24/17 82.5 2.09 2.15
TSO 170224C00083000 C 02/24/17 83.0 1.89 1.96
TSO 170224C00083500 C 02/24/17 83.5 1.73 1.78
TSO 170224C00084000 C 02/24/17 84.0 1.57 1.63
TSO 170224C00084500 C 02/24/17 84.5 1.42 1.48
TSO 170224C00085000 C 02/24/17 85.0 1.27 1.36
TSO 170224C00085500 C 02/24/17 85.5 1.15 1.23
TSO 170224C00086000 C 02/24/17 86.0 1.03 1.11
TSO 170224C00086500 C 02/24/17 86.5 0.94 0.99
TSO 170224C00087000 C 02/24/17 87.0 0.85 0.89
TSO 170224C00087500 C 02/24/17 87.5 0.77 0.81
TSO 170224C00088000 C 02/24/17 88.0 0.66 0.74
TSO 170224C00088500 C 02/24/17 88.5 0.60 0.67
TSO 170224C00089000 C 02/24/17 89.0 0.53 0.60
TSO 170224C00089500 C 02/24/17 89.5 0.45 0.55
TSO 170224C00090000 C 02/24/17 90.0 0.38 0.50
TSO 170224C00090500 C 02/24/17 90.5 0.33 0.45
TSO 170224C00091000 C 02/24/17 91.0 0.30 0.41
TSO 170224C00091500 C 02/24/17 91.5 0.26 0.37
TSO 170224C00092000 C 02/24/17 92.0 0.23 0.34
TSO 170224C00092500 C 02/24/17 92.5 0.21 0.30
TSO 170224C00093000 C 02/24/17 93.0 0.19 0.28
TSO 170224C00095000 C 02/24/17 95.0 0.11 0.45
TSO 170224C00100000 C 02/24/17 100.0 0.04 0.38
TSO 170224C00105000 C 02/24/17 105.0 0.00 0.25
TSO 170224C00110000 C 02/24/17 110.0 0.00 0.17
TSO 170224P00065000 P 02/24/17 65.0 0.08 0.44
TSO 170224P00070000 P 02/24/17 70.0 0.34 0.44
TSO 170224P00072000 P 02/24/17 72.0 0.59 0.62
TSO 170224P00072500 P 02/24/17 72.5 0.62 0.71
TSO 170224P00073000 P 02/24/17 73.0 0.70 0.79
TSO 170224P00073500 P 02/24/17 73.5 0.79 0.89
TSO 170224P00074000 P 02/24/17 74.0 0.91 0.97
TSO 170224P00074500 P 02/24/17 74.5 1.00 1.10
TSO 170224P00075000 P 02/24/17 75.0 1.12 1.19
TSO 170224P00075500 P 02/24/17 75.5 1.26 1.34
TSO 170224P00076000 P 02/24/17 76.0 1.40 1.47
TSO 170224P00076500 P 02/24/17 76.5 1.55 1.64
TSO 170224P00077000 P 02/24/17 77.0 1.71 1.81
TSO 170224P00077500 P 02/24/17 77.5 1.89 2.00
TSO 170224P00078000 P 02/24/17 78.0 2.08 2.19
TSO 170224P00078500 P 02/24/17 78.5 2.28 2.40
TSO 170224P00079000 P 02/24/17 79.0 2.50 2.61
TSO 170224P00079500 P 02/24/17 79.5 2.73 3.05
TSO 170224P00080000 P 02/24/17 80.0 2.95 3.30
TSO 170224P00080500 P 02/24/17 80.5 3.20 3.55
TSO 170224P00081000 P 02/24/17 81.0 3.45 3.85
TSO 170224P00081500 P 02/24/17 81.5 3.75 4.10
TSO 170224P00082000 P 02/24/17 82.0 4.05 4.35
TSO 170224P00082500 P 02/24/17 82.5 4.35 4.60
TSO 170224P00083000 P 02/24/17 83.0 4.70 4.90
TSO 170224P00083500 P 02/24/17 83.5 5.05 5.20
TSO 170224P00084000 P 02/24/17 84.0 5.25 6.30
TSO 170224P00084500 P 02/24/17 84.5 5.35 6.75
TSO 170224P00085000 P 02/24/17 85.0 5.70 7.15
TSO 170224P00085500 P 02/24/17 85.5 6.05 7.50
TSO 170224P00086000 P 02/24/17 86.0 6.45 7.90
TSO 170224P00086500 P 02/24/17 86.5 6.85 8.25
TSO 170224P00087000 P 02/24/17 87.0 7.05 8.70
TSO 170224P00087500 P 02/24/17 87.5 7.45 9.15
TSO 170224P00088000 P 02/24/17 88.0 7.85 9.55
TSO 170224P00088500 P 02/24/17 88.5 8.30 10.00
TSO 170224P00089000 P 02/24/17 89.0 8.85 10.35
TSO 170224P00089500 P 02/24/17 89.5 9.20 10.90
TSO 170224P00090000 P 02/24/17 90.0 9.65 11.30
TSO 170224P00090500 P 02/24/17 90.5 10.10 11.85
TSO 170224P00091000 P 02/24/17 91.0 10.55 12.30
TSO 170224P00091500 P 02/24/17 91.5 11.00 12.80
TSO 170224P00092000 P 02/24/17 92.0 11.45 13.60
TSO 170224P00092500 P 02/24/17 92.5 11.95 13.85
TSO 170224P00093000 P 02/24/17 93.0 12.40 14.35
TSO 170224P00095000 P 02/24/17 95.0 13.75 16.60
TSO 170224P00100000 P 02/24/17 100.0 18.65 21.55
TSO 170224P00105000 P 02/24/17 105.0 22.85 27.20
TSO 170224P00110000 P 02/24/17 110.0 28.25 31.85
TSO 170303C00065000 C 03/03/17 65.0 14.20 16.60
TSO 170303C00070000 C 03/03/17 70.0 9.95 11.60
TSO 170303C00072000 C 03/03/17 72.0 8.25 9.90
TSO 170303C00072500 C 03/03/17 72.5 7.90 9.40
TSO 170303C00073000 C 03/03/17 73.0 7.45 9.05
TSO 170303C00073500 C 03/03/17 73.5 7.05 8.60
TSO 170303C00074000 C 03/03/17 74.0 6.70 8.25
TSO 170303C00074500 C 03/03/17 74.5 6.30 7.75
TSO 170303C00075000 C 03/03/17 75.0 5.95 7.40
TSO 170303C00075500 C 03/03/17 75.5 6.05 6.45
TSO 170303C00076000 C 03/03/17 76.0 5.80 6.00
TSO 170303C00076500 C 03/03/17 76.5 5.35 5.70
TSO 170303C00077000 C 03/03/17 77.0 5.00 5.35
TSO 170303C00077500 C 03/03/17 77.5 4.70 5.00
TSO 170303C00078000 C 03/03/17 78.0 4.35 4.70
TSO 170303C00078500 C 03/03/17 78.5 4.00 4.40
TSO 170303C00079000 C 03/03/17 79.0 3.60 4.10
TSO 170303C00079500 C 03/03/17 79.5 3.30 3.80
TSO 170303C00080000 C 03/03/17 80.0 3.30 3.50
TSO 170303C00080500 C 03/03/17 80.5 3.00 3.30
TSO 170303C00081000 C 03/03/17 81.0 2.92 3.05
TSO 170303C00081500 C 03/03/17 81.5 2.69 2.78
TSO 170303C00082000 C 03/03/17 82.0 2.48 2.57
TSO 170303C00082500 C 03/03/17 82.5 2.28 2.36
TSO 170303C00083000 C 03/03/17 83.0 2.08 2.18
TSO 170303C00083500 C 03/03/17 83.5 1.90 2.00
TSO 170303C00084000 C 03/03/17 84.0 1.74 1.84
TSO 170303C00084500 C 03/03/17 84.5 1.59 1.70
TSO 170303C00085000 C 03/03/17 85.0 1.46 1.56
TSO 170303C00085500 C 03/03/17 85.5 1.31 1.41
TSO 170303C00086000 C 03/03/17 86.0 1.19 1.28
TSO 170303C00086500 C 03/03/17 86.5 1.08 1.17
TSO 170303C00087000 C 03/03/17 87.0 0.99 1.06
TSO 170303C00087500 C 03/03/17 87.5 0.91 0.96
TSO 170303C00088000 C 03/03/17 88.0 0.80 0.88
TSO 170303C00088500 C 03/03/17 88.5 0.72 0.80
TSO 170303C00089000 C 03/03/17 89.0 0.67 0.71
TSO 170303C00089500 C 03/03/17 89.5 0.58 0.66
TSO 170303C00090000 C 03/03/17 90.0 0.49 0.60
TSO 170303C00095000 C 03/03/17 95.0 0.16 0.35
TSO 170303C00100000 C 03/03/17 100.0 0.06 0.45
TSO 170303C00105000 C 03/03/17 105.0 0.01 0.28
TSO 170303P00065000 P 03/03/17 65.0 0.14 0.45
TSO 170303P00070000 P 03/03/17 70.0 0.49 0.55
TSO 170303P00072000 P 03/03/17 72.0 0.73 0.80
TSO 170303P00072500 P 03/03/17 72.5 0.82 0.90
TSO 170303P00073000 P 03/03/17 73.0 0.89 0.99
TSO 170303P00073500 P 03/03/17 73.5 1.01 1.09
TSO 170303P00074000 P 03/03/17 74.0 1.09 1.20
TSO 170303P00074500 P 03/03/17 74.5 1.22 1.32
TSO 170303P00075000 P 03/03/17 75.0 1.35 1.45
TSO 170303P00075500 P 03/03/17 75.5 1.49 1.59
TSO 170303P00076000 P 03/03/17 76.0 1.65 1.74
TSO 170303P00076500 P 03/03/17 76.5 1.80 1.90
TSO 170303P00077000 P 03/03/17 77.0 1.97 2.08
TSO 170303P00077500 P 03/03/17 77.5 2.15 2.25
TSO 170303P00078000 P 03/03/17 78.0 2.35 2.46
TSO 170303P00078500 P 03/03/17 78.5 2.56 2.65
TSO 170303P00079000 P 03/03/17 79.0 2.77 3.05
TSO 170303P00079500 P 03/03/17 79.5 3.00 3.35
TSO 170303P00080000 P 03/03/17 80.0 3.25 3.40
TSO 170303P00080500 P 03/03/17 80.5 3.45 3.85
TSO 170303P00081000 P 03/03/17 81.0 3.75 4.10
TSO 170303P00081500 P 03/03/17 81.5 4.05 4.35
TSO 170303P00082000 P 03/03/17 82.0 4.30 4.65
TSO 170303P00082500 P 03/03/17 82.5 4.60 4.90
TSO 170303P00083000 P 03/03/17 83.0 4.95 5.15
TSO 170303P00083500 P 03/03/17 83.5 5.25 5.50
TSO 170303P00084000 P 03/03/17 84.0 5.60 6.05
TSO 170303P00084500 P 03/03/17 84.5 5.90 7.00
TSO 170303P00085000 P 03/03/17 85.0 6.00 7.40
TSO 170303P00085500 P 03/03/17 85.5 6.35 7.75
TSO 170303P00086000 P 03/03/17 86.0 6.80 8.10
TSO 170303P00086500 P 03/03/17 86.5 7.00 8.55
TSO 170303P00087000 P 03/03/17 87.0 7.40 8.95
TSO 170303P00087500 P 03/03/17 87.5 7.75 9.35
TSO 170303P00088000 P 03/03/17 88.0 8.25 9.75
TSO 170303P00088500 P 03/03/17 88.5 8.70 10.15
TSO 170303P00089000 P 03/03/17 89.0 9.10 10.80
TSO 170303P00089500 P 03/03/17 89.5 9.55 11.20
TSO 170303P00090000 P 03/03/17 90.0 9.95 11.65
TSO 170303P00095000 P 03/03/17 95.0 14.65 16.30
TSO 170303P00100000 P 03/03/17 100.0 18.80 21.40
TSO 170303P00105000 P 03/03/17 105.0 23.25 26.60
TSO 170317C00040000 C 03/17/17 40.0 38.35 41.15
TSO 170317C00042500 C 03/17/17 42.5 36.65 38.65
TSO 170317C00045000 C 03/17/17 45.0 34.15 36.10
TSO 170317C00050000 C 03/17/17 50.0 29.20 31.10
TSO 170317C00055000 C 03/17/17 55.0 23.65 27.10
TSO 170317C00060000 C 03/17/17 60.0 19.10 21.15
TSO 170317C00065000 C 03/17/17 65.0 14.40 16.80
TSO 170317C00070000 C 03/17/17 70.0 10.10 11.75
TSO 170317C00072500 C 03/17/17 72.5 8.90 9.00
TSO 170317C00075000 C 03/17/17 75.0 6.90 7.10
TSO 170317C00077500 C 03/17/17 77.5 5.20 5.40
TSO 170317C00080000 C 03/17/17 80.0 3.75 3.95
TSO 170317C00082500 C 03/17/17 82.5 2.63 2.82
TSO 170317C00085000 C 03/17/17 85.0 1.91 1.95
TSO 170317C00087500 C 03/17/17 87.5 1.27 1.40
TSO 170317C00090000 C 03/17/17 90.0 0.83 0.87
TSO 170317C00095000 C 03/17/17 95.0 0.31 0.40
TSO 170317C00100000 C 03/17/17 100.0 0.11 0.18
TSO 170317C00105000 C 03/17/17 105.0 0.06 0.09
TSO 170317C00110000 C 03/17/17 110.0 0.00 0.26
TSO 170317C00115000 C 03/17/17 115.0 0.00 0.19
TSO 170317C00120000 C 03/17/17 120.0 0.00 0.13
TSO 170317P00040000 P 03/17/17 40.0 0.00 0.04
TSO 170317P00042500 P 03/17/17 42.5 0.00 0.04
TSO 170317P00045000 P 03/17/17 45.0 0.00 0.06
TSO 170317P00050000 P 03/17/17 50.0 0.00 0.15
TSO 170317P00055000 P 03/17/17 55.0 0.03 0.12
TSO 170317P00060000 P 03/17/17 60.0 0.08 0.15
TSO 170317P00065000 P 03/17/17 65.0 0.28 0.35
TSO 170317P00070000 P 03/17/17 70.0 0.76 0.80
TSO 170317P00072500 P 03/17/17 72.5 1.15 1.25
TSO 170317P00075000 P 03/17/17 75.0 1.83 1.87
TSO 170317P00077500 P 03/17/17 77.5 2.61 2.73
TSO 170317P00080000 P 03/17/17 80.0 3.75 3.90
TSO 170317P00082500 P 03/17/17 82.5 5.15 5.30
TSO 170317P00085000 P 03/17/17 85.0 6.65 7.20
TSO 170317P00087500 P 03/17/17 87.5 8.50 8.90
TSO 170317P00090000 P 03/17/17 90.0 10.25 11.90
TSO 170317P00095000 P 03/17/17 95.0 14.85 16.45
TSO 170317P00100000 P 03/17/17 100.0 19.55 21.65
TSO 170317P00105000 P 03/17/17 105.0 24.45 26.40
TSO 170317P00110000 P 03/17/17 110.0 29.30 31.45
TSO 170317P00115000 P 03/17/17 115.0 34.40 36.35
TSO 170317P00120000 P 03/17/17 120.0 39.35 41.35
TSO 170519C00040000 C 05/19/17 40.0 39.55 41.05
TSO 170519C00042500 C 05/19/17 42.5 37.00 38.45
TSO 170519C00045000 C 05/19/17 45.0 34.25 35.85
TSO 170519C00047500 C 05/19/17 47.5 31.85 33.80
TSO 170519C00050000 C 05/19/17 50.0 29.55 31.00
TSO 170519C00055000 C 05/19/17 55.0 24.55 26.10
TSO 170519C00060000 C 05/19/17 60.0 19.85 21.30
TSO 170519C00065000 C 05/19/17 65.0 15.40 16.90
TSO 170519C00070000 C 05/19/17 70.0 12.10 12.25
TSO 170519C00072500 C 05/19/17 72.5 10.15 10.45
TSO 170519C00075000 C 05/19/17 75.0 8.50 8.80
TSO 170519C00077500 C 05/19/17 77.5 7.10 7.20
TSO 170519C00080000 C 05/19/17 80.0 5.80 5.90
TSO 170519C00082500 C 05/19/17 82.5 4.65 4.75
TSO 170519C00085000 C 05/19/17 85.0 3.65 3.75
TSO 170519C00087500 C 05/19/17 87.5 2.87 2.92
TSO 170519C00090000 C 05/19/17 90.0 2.19 2.25
TSO 170519C00092500 C 05/19/17 92.5 1.66 1.71
TSO 170519C00095000 C 05/19/17 95.0 1.24 1.29
TSO 170519C00097500 C 05/19/17 97.5 0.92 0.96
TSO 170519C00100000 C 05/19/17 100.0 0.68 0.72
TSO 170519C00105000 C 05/19/17 105.0 0.37 0.40
TSO 170519C00110000 C 05/19/17 110.0 0.19 0.22
TSO 170519C00115000 C 05/19/17 115.0 0.09 0.12
TSO 170519C00120000 C 05/19/17 120.0 0.05 0.07
TSO 170519C00125000 C 05/19/17 125.0 0.00 0.24
TSO 170519P00040000 P 05/19/17 40.0 0.00 0.14
TSO 170519P00042500 P 05/19/17 42.5 0.00 0.17
TSO 170519P00045000 P 05/19/17 45.0 0.05 0.24
TSO 170519P00047500 P 05/19/17 47.5 0.06 0.11
TSO 170519P00050000 P 05/19/17 50.0 0.08 0.14
TSO 170519P00055000 P 05/19/17 55.0 0.26 0.30
TSO 170519P00060000 P 05/19/17 60.0 0.54 0.57
TSO 170519P00065000 P 05/19/17 65.0 1.07 1.10
TSO 170519P00070000 P 05/19/17 70.0 1.99 2.03
TSO 170519P00072500 P 05/19/17 72.5 2.65 2.70
TSO 170519P00075000 P 05/19/17 75.0 3.45 3.55
TSO 170519P00077500 P 05/19/17 77.5 4.45 4.55
TSO 170519P00080000 P 05/19/17 80.0 5.60 5.75
TSO 170519P00082500 P 05/19/17 82.5 6.95 7.05
TSO 170519P00085000 P 05/19/17 85.0 8.50 8.60
TSO 170519P00087500 P 05/19/17 87.5 10.15 10.30
TSO 170519P00090000 P 05/19/17 90.0 12.00 12.15
TSO 170519P00092500 P 05/19/17 92.5 13.65 14.85
TSO 170519P00095000 P 05/19/17 95.0 15.65 16.85
TSO 170519P00097500 P 05/19/17 97.5 17.95 19.25
TSO 170519P00100000 P 05/19/17 100.0 19.85 21.60
TSO 170519P00105000 P 05/19/17 105.0 24.70 26.20
TSO 170519P00110000 P 05/19/17 110.0 29.70 31.05
TSO 170519P00115000 P 05/19/17 115.0 34.25 36.05
TSO 170519P00120000 P 05/19/17 120.0 39.60 40.90
TSO 170519P00125000 P 05/19/17 125.0 44.55 46.35
TSO 170818C00045000 C 08/18/17 45.0 33.80 36.40
TSO 170818C00047500 C 08/18/17 47.5 30.90 34.55
TSO 170818C00050000 C 08/18/17 50.0 28.90 32.05
TSO 170818C00055000 C 08/18/17 55.0 24.85 26.80
TSO 170818C00060000 C 08/18/17 60.0 20.45 22.20
TSO 170818C00065000 C 08/18/17 65.0 16.35 18.10
TSO 170818C00070000 C 08/18/17 70.0 12.75 14.20
TSO 170818C00072500 C 08/18/17 72.5 11.80 12.65
TSO 170818C00075000 C 08/18/17 75.0 10.25 11.10
TSO 170818C00077500 C 08/18/17 77.5 8.80 9.40
TSO 170818C00080000 C 08/18/17 80.0 7.15 8.00
TSO 170818C00082500 C 08/18/17 82.5 6.20 6.85
TSO 170818C00085000 C 08/18/17 85.0 5.10 5.75
TSO 170818C00087500 C 08/18/17 87.5 4.25 4.80
TSO 170818C00090000 C 08/18/17 90.0 3.60 4.05
TSO 170818C00092500 C 08/18/17 92.5 3.05 3.35
TSO 170818C00095000 C 08/18/17 95.0 2.48 2.75
TSO 170818C00097500 C 08/18/17 97.5 2.00 2.39
TSO 170818C00100000 C 08/18/17 100.0 1.57 1.92
TSO 170818C00105000 C 08/18/17 105.0 0.92 1.33
TSO 170818C00110000 C 08/18/17 110.0 0.64 0.91
TSO 170818C00115000 C 08/18/17 115.0 0.38 0.61
TSO 170818C00120000 C 08/18/17 120.0 0.20 0.46
TSO 170818C00125000 C 08/18/17 125.0 0.09 0.36
TSO 170818C00130000 C 08/18/17 130.0 0.02 0.28
TSO 170818C00135000 C 08/18/17 135.0 0.01 0.23
TSO 170818P00045000 P 08/18/17 45.0 0.17 0.37
TSO 170818P00047500 P 08/18/17 47.5 0.25 0.48
TSO 170818P00050000 P 08/18/17 50.0 0.39 0.60
TSO 170818P00055000 P 08/18/17 55.0 0.79 1.00
TSO 170818P00060000 P 08/18/17 60.0 1.35 1.62
TSO 170818P00065000 P 08/18/17 65.0 2.25 2.60
TSO 170818P00070000 P 08/18/17 70.0 3.60 3.90
TSO 170818P00072500 P 08/18/17 72.5 4.45 4.75
TSO 170818P00075000 P 08/18/17 75.0 5.40 5.85
TSO 170818P00077500 P 08/18/17 77.5 6.50 6.75
TSO 170818P00080000 P 08/18/17 80.0 7.65 8.05
TSO 170818P00082500 P 08/18/17 82.5 8.95 9.50
TSO 170818P00085000 P 08/18/17 85.0 10.50 11.00
TSO 170818P00087500 P 08/18/17 87.5 12.10 12.45
TSO 170818P00090000 P 08/18/17 90.0 13.80 14.85
TSO 170818P00092500 P 08/18/17 92.5 15.20 16.75
TSO 170818P00095000 P 08/18/17 95.0 17.20 18.70
TSO 170818P00097500 P 08/18/17 97.5 19.20 20.85
TSO 170818P00100000 P 08/18/17 100.0 21.25 22.80
TSO 170818P00105000 P 08/18/17 105.0 25.60 27.35
TSO 170818P00110000 P 08/18/17 110.0 30.15 31.95
TSO 170818P00115000 P 08/18/17 115.0 34.70 36.80
TSO 170818P00120000 P 08/18/17 120.0 39.25 41.70
TSO 170818P00125000 P 08/18/17 125.0 43.95 46.60
TSO 170818P00130000 P 08/18/17 130.0 48.80 51.60
TSO 170818P00135000 P 08/18/17 135.0 53.85 56.65
TSO 180119C00037500 C 01/19/18 37.5 40.95 44.20
TSO 180119C00040000 C 01/19/18 40.0 38.95 42.15
TSO 180119C00042500 C 01/19/18 42.5 36.50 39.65
TSO 180119C00045000 C 01/19/18 45.0 34.30 37.00
TSO 180119C00047500 C 01/19/18 47.5 31.85 34.45
TSO 180119C00050000 C 01/19/18 50.0 29.95 32.05
TSO 180119C00055000 C 01/19/18 55.0 25.60 27.45
TSO 180119C00060000 C 01/19/18 60.0 21.60 23.35
TSO 180119C00065000 C 01/19/18 65.0 18.10 19.45
TSO 180119C00067500 C 01/19/18 67.5 16.35 17.85
TSO 180119C00070000 C 01/19/18 70.0 14.90 16.15
TSO 180119C00072500 C 01/19/18 72.5 13.30 14.65
TSO 180119C00075000 C 01/19/18 75.0 12.00 13.20
TSO 180119C00077500 C 01/19/18 77.5 10.65 11.90
TSO 180119C00080000 C 01/19/18 80.0 9.45 10.75
TSO 180119C00082500 C 01/19/18 82.5 8.40 9.55
TSO 180119C00085000 C 01/19/18 85.0 7.70 8.45
TSO 180119C00087500 C 01/19/18 87.5 6.50 7.60
TSO 180119C00090000 C 01/19/18 90.0 6.05 6.75
TSO 180119C00092500 C 01/19/18 92.5 4.95 5.90
TSO 180119C00095000 C 01/19/18 95.0 4.35 5.20
TSO 180119C00097500 C 01/19/18 97.5 3.75 4.60
TSO 180119C00100000 C 01/19/18 100.0 3.25 4.10
TSO 180119C00105000 C 01/19/18 105.0 2.64 3.15
TSO 180119C00110000 C 01/19/18 110.0 1.93 2.37
TSO 180119C00115000 C 01/19/18 115.0 1.30 1.78
TSO 180119C00120000 C 01/19/18 120.0 0.93 1.55
TSO 180119C00125000 C 01/19/18 125.0 0.85 1.29
TSO 180119C00130000 C 01/19/18 130.0 0.51 0.94
TSO 180119C00135000 C 01/19/18 135.0 0.35 0.82
TSO 180119C00140000 C 01/19/18 140.0 0.31 0.90
TSO 180119C00145000 C 01/19/18 145.0 0.10 0.81
TSO 180119C00150000 C 01/19/18 150.0 0.04 0.67
TSO 180119C00155000 C 01/19/18 155.0 0.02 0.53
TSO 180119C00160000 C 01/19/18 160.0 0.00 0.43
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.38
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.33
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.26
TSO 180119P00037500 P 01/19/18 37.5 0.23 0.95
TSO 180119P00040000 P 01/19/18 40.0 0.37 0.68
TSO 180119P00042500 P 01/19/18 42.5 0.55 1.18
TSO 180119P00045000 P 01/19/18 45.0 0.84 1.23
TSO 180119P00047500 P 01/19/18 47.5 1.09 1.52
TSO 180119P00050000 P 01/19/18 50.0 1.32 1.60
TSO 180119P00055000 P 01/19/18 55.0 2.09 2.38
TSO 180119P00060000 P 01/19/18 60.0 3.00 3.50
TSO 180119P00065000 P 01/19/18 65.0 4.35 5.00
TSO 180119P00067500 P 01/19/18 67.5 5.15 6.10
TSO 180119P00070000 P 01/19/18 70.0 6.05 6.60
TSO 180119P00072500 P 01/19/18 72.5 7.05 7.65
TSO 180119P00075000 P 01/19/18 75.0 8.10 8.80
TSO 180119P00077500 P 01/19/18 77.5 9.30 10.00
TSO 180119P00080000 P 01/19/18 80.0 10.50 11.35
TSO 180119P00082500 P 01/19/18 82.5 11.90 12.70
TSO 180119P00085000 P 01/19/18 85.0 13.25 14.25
TSO 180119P00087500 P 01/19/18 87.5 14.90 15.75
TSO 180119P00090000 P 01/19/18 90.0 16.50 17.35
TSO 180119P00092500 P 01/19/18 92.5 18.15 19.45
TSO 180119P00095000 P 01/19/18 95.0 19.90 21.30
TSO 180119P00097500 P 01/19/18 97.5 22.05 23.15
TSO 180119P00100000 P 01/19/18 100.0 23.75 25.15
TSO 180119P00105000 P 01/19/18 105.0 27.55 29.25
TSO 180119P00110000 P 01/19/18 110.0 31.80 33.55
TSO 180119P00115000 P 01/19/18 115.0 36.20 38.05
TSO 180119P00120000 P 01/19/18 120.0 40.75 42.65
TSO 180119P00125000 P 01/19/18 125.0 45.25 47.50
TSO 180119P00130000 P 01/19/18 130.0 50.00 52.35
TSO 180119P00135000 P 01/19/18 135.0 53.60 57.10
TSO 180119P00140000 P 01/19/18 140.0 59.35 62.05
TSO 180119P00145000 P 01/19/18 145.0 64.05 66.90
TSO 180119P00150000 P 01/19/18 150.0 68.60 71.85
TSO 180119P00155000 P 01/19/18 155.0 73.60 76.70
TSO 180119P00160000 P 01/19/18 160.0 78.55 81.70
TSO 180119P00165000 P 01/19/18 165.0 83.35 86.70
TSO 180119P00170000 P 01/19/18 170.0 88.25 91.60
TSO 180119P00175000 P 01/19/18 175.0 93.25 96.65
TSO 190118C00040000 C 01/18/19 40.0 38.00 42.15
TSO 190118C00042500 C 01/18/19 42.5 36.85 39.50
TSO 190118C00045000 C 01/18/19 45.0 34.85 37.65
TSO 190118C00047500 C 01/18/19 47.5 32.55 35.65
TSO 190118C00050000 C 01/18/19 50.0 30.45 33.10
TSO 190118C00055000 C 01/18/19 55.0 26.70 29.25
TSO 190118C00060000 C 01/18/19 60.0 23.25 25.40
TSO 190118C00065000 C 01/18/19 65.0 19.95 22.55
TSO 190118C00070000 C 01/18/19 70.0 17.45 19.75
TSO 190118C00072500 C 01/18/19 72.5 15.80 17.85
TSO 190118C00075000 C 01/18/19 75.0 14.95 16.60
TSO 190118C00077500 C 01/18/19 77.5 13.80 15.45
TSO 190118C00080000 C 01/18/19 80.0 12.70 14.30
TSO 190118C00082500 C 01/18/19 82.5 11.70 13.25
TSO 190118C00085000 C 01/18/19 85.0 10.55 12.30
TSO 190118C00087500 C 01/18/19 87.5 10.00 11.35
TSO 190118C00090000 C 01/18/19 90.0 9.15 10.40
TSO 190118C00092500 C 01/18/19 92.5 8.35 9.75
TSO 190118C00095000 C 01/18/19 95.0 7.70 8.85
TSO 190118C00097500 C 01/18/19 97.5 7.00 8.20
TSO 190118C00100000 C 01/18/19 100.0 6.35 7.60
TSO 190118C00105000 C 01/18/19 105.0 5.20 6.45
TSO 190118C00110000 C 01/18/19 110.0 4.45 5.45
TSO 190118C00115000 C 01/18/19 115.0 3.65 4.50
TSO 190118C00120000 C 01/18/19 120.0 2.90 3.90
TSO 190118C00125000 C 01/18/19 125.0 2.35 3.30
TSO 190118C00130000 C 01/18/19 130.0 2.05 2.76
TSO 190118C00135000 C 01/18/19 135.0 1.72 2.35
TSO 190118P00040000 P 01/18/19 40.0 1.40 2.38
TSO 190118P00042500 P 01/18/19 42.5 1.81 2.30
TSO 190118P00045000 P 01/18/19 45.0 2.23 3.00
TSO 190118P00047500 P 01/18/19 47.5 2.74 3.35
TSO 190118P00050000 P 01/18/19 50.0 3.30 3.95
TSO 190118P00055000 P 01/18/19 55.0 4.45 5.25
TSO 190118P00060000 P 01/18/19 60.0 5.90 6.80
TSO 190118P00065000 P 01/18/19 65.0 7.65 8.60
TSO 190118P00070000 P 01/18/19 70.0 9.60 10.70
TSO 190118P00072500 P 01/18/19 72.5 10.80 11.80
TSO 190118P00075000 P 01/18/19 75.0 11.85 13.05
TSO 190118P00077500 P 01/18/19 77.5 12.65 14.40
TSO 190118P00080000 P 01/18/19 80.0 14.15 15.75
TSO 190118P00082500 P 01/18/19 82.5 15.80 17.20
TSO 190118P00085000 P 01/18/19 85.0 16.85 18.70
TSO 190118P00087500 P 01/18/19 87.5 18.40 20.25
TSO 190118P00090000 P 01/18/19 90.0 20.30 21.90
TSO 190118P00092500 P 01/18/19 92.5 21.95 23.55
TSO 190118P00095000 P 01/18/19 95.0 23.70 25.25
TSO 190118P00097500 P 01/18/19 97.5 25.40 27.10
TSO 190118P00100000 P 01/18/19 100.0 27.20 28.85
TSO 190118P00105000 P 01/18/19 105.0 30.45 32.70
TSO 190118P00110000 P 01/18/19 110.0 34.65 36.85
TSO 190118P00115000 P 01/18/19 115.0 39.45 40.85
TSO 190118P00120000 P 01/18/19 120.0 43.05 45.25
TSO 190118P00125000 P 01/18/19 125.0 47.35 49.60
TSO 190118P00130000 P 01/18/19 130.0 51.40 54.00
TSO 190118P00135000 P 01/18/19 135.0 55.65 58.60

OPRA data is delayed 15 minutes.