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 (2015-12-04)Premium Content

Tesoro Corporation (TSO)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 160212C00055000 C 02/12/16 55.0 20.25 23.15
TSO 160212C00060000 C 02/12/16 60.0 15.20 18.40
TSO 160212C00064000 C 02/12/16 64.0 11.40 14.40
TSO 160212C00065000 C 02/12/16 65.0 10.55 13.35
TSO 160212C00065500 C 02/12/16 65.5 9.40 12.90
TSO 160212C00066000 C 02/12/16 66.0 9.60 12.40
TSO 160212C00066500 C 02/12/16 66.5 9.15 11.95
TSO 160212C00067000 C 02/12/16 67.0 8.90 11.55
TSO 160212C00067500 C 02/12/16 67.5 8.45 11.05
TSO 160212C00068000 C 02/12/16 68.0 8.25 10.55
TSO 160212C00068500 C 02/12/16 68.5 7.35 10.10
TSO 160212C00069000 C 02/12/16 69.0 7.10 9.05
TSO 160212C00069500 C 02/12/16 69.5 6.80 9.10
TSO 160212C00070000 C 02/12/16 70.0 6.45 8.05
TSO 160212C00070500 C 02/12/16 70.5 6.05 7.55
TSO 160212C00071000 C 02/12/16 71.0 5.65 6.80
TSO 160212C00071500 C 02/12/16 71.5 5.25 6.30
TSO 160212C00072000 C 02/12/16 72.0 4.95 5.95
TSO 160212C00072500 C 02/12/16 72.5 4.50 5.45
TSO 160212C00073000 C 02/12/16 73.0 4.20 5.10
TSO 160212C00073500 C 02/12/16 73.5 3.90 4.75
TSO 160212C00074000 C 02/12/16 74.0 3.50 4.90
TSO 160212C00074500 C 02/12/16 74.5 3.20 3.50
TSO 160212C00075000 C 02/12/16 75.0 2.93 3.15
TSO 160212C00075500 C 02/12/16 75.5 2.62 2.85
TSO 160212C00076000 C 02/12/16 76.0 2.37 2.56
TSO 160212C00076500 C 02/12/16 76.5 2.12 2.29
TSO 160212C00077000 C 02/12/16 77.0 1.88 2.05
TSO 160212C00077500 C 02/12/16 77.5 1.67 1.83
TSO 160212C00078000 C 02/12/16 78.0 1.46 1.63
TSO 160212C00078500 C 02/12/16 78.5 1.29 1.43
TSO 160212C00079000 C 02/12/16 79.0 1.14 1.25
TSO 160212C00079500 C 02/12/16 79.5 0.97 1.11
TSO 160212C00080000 C 02/12/16 80.0 0.85 0.95
TSO 160212C00080500 C 02/12/16 80.5 0.73 0.85
TSO 160212C00081000 C 02/12/16 81.0 0.63 0.72
TSO 160212C00081500 C 02/12/16 81.5 0.53 0.64
TSO 160212C00082000 C 02/12/16 82.0 0.45 0.54
TSO 160212C00082500 C 02/12/16 82.5 0.38 0.48
TSO 160212C00083000 C 02/12/16 83.0 0.32 0.41
TSO 160212C00083500 C 02/12/16 83.5 0.27 0.35
TSO 160212C00084000 C 02/12/16 84.0 0.22 0.30
TSO 160212C00084500 C 02/12/16 84.5 0.18 0.26
TSO 160212C00085000 C 02/12/16 85.0 0.16 0.22
TSO 160212C00085500 C 02/12/16 85.5 0.11 0.19
TSO 160212C00086000 C 02/12/16 86.0 0.09 0.17
TSO 160212C00086500 C 02/12/16 86.5 0.07 0.14
TSO 160212C00087000 C 02/12/16 87.0 0.06 0.13
TSO 160212C00087500 C 02/12/16 87.5 0.04 0.11
TSO 160212C00088000 C 02/12/16 88.0 0.04 0.10
TSO 160212C00088500 C 02/12/16 88.5 0.04 0.09
TSO 160212C00089000 C 02/12/16 89.0 0.02 0.08
TSO 160212C00090000 C 02/12/16 90.0 0.01 0.07
TSO 160212C00091000 C 02/12/16 91.0 0.00 0.08
TSO 160212C00092000 C 02/12/16 92.0 0.00 0.08
TSO 160212C00093000 C 02/12/16 93.0 0.00 0.08
TSO 160212C00094000 C 02/12/16 94.0 0.00 0.23
TSO 160212C00095000 C 02/12/16 95.0 0.00 0.14
TSO 160212C00095500 C 02/12/16 95.5 0.00 0.32
TSO 160212C00096000 C 02/12/16 96.0 0.00 0.12
TSO 160212C00096500 C 02/12/16 96.5 0.00 0.29
TSO 160212C00097000 C 02/12/16 97.0 0.00 0.29
TSO 160212C00097500 C 02/12/16 97.5 0.00 0.21
TSO 160212C00098000 C 02/12/16 98.0 0.00 0.27
TSO 160212C00098500 C 02/12/16 98.5 0.00 0.25
TSO 160212C00099000 C 02/12/16 99.0 0.00 0.23
TSO 160212C00099500 C 02/12/16 99.5 0.00 0.22
TSO 160212C00100000 C 02/12/16 100.0 0.00 0.22
TSO 160212C00101000 C 02/12/16 101.0 0.00 0.23
TSO 160212C00102000 C 02/12/16 102.0 0.00 0.20
TSO 160212C00103000 C 02/12/16 103.0 0.00 0.16
TSO 160212C00104000 C 02/12/16 104.0 0.00 0.16
TSO 160212C00105000 C 02/12/16 105.0 0.00 0.16
TSO 160212C00106000 C 02/12/16 106.0 0.00 0.14
TSO 160212C00107000 C 02/12/16 107.0 0.00 0.11
TSO 160212C00108000 C 02/12/16 108.0 0.00 0.10
TSO 160212C00109000 C 02/12/16 109.0 0.00 0.12
TSO 160212C00110000 C 02/12/16 110.0 0.00 0.10
TSO 160212C00111000 C 02/12/16 111.0 0.00 0.09
TSO 160212C00112000 C 02/12/16 112.0 0.00 0.07
TSO 160212C00113000 C 02/12/16 113.0 0.00 0.07
TSO 160212C00114000 C 02/12/16 114.0 0.00 0.07
TSO 160212C00115000 C 02/12/16 115.0 0.00 0.08
TSO 160212C00116000 C 02/12/16 116.0 0.00 0.07
TSO 160212C00117000 C 02/12/16 117.0 0.00 0.05
TSO 160212C00118000 C 02/12/16 118.0 0.00 0.05
TSO 160212C00119000 C 02/12/16 119.0 0.00 0.05
TSO 160212C00120000 C 02/12/16 120.0 0.00 0.06
TSO 160212C00121000 C 02/12/16 121.0 0.00 0.08
TSO 160212C00122000 C 02/12/16 122.0 0.00 0.06
TSO 160212C00125000 C 02/12/16 125.0 0.00 0.05
TSO 160212C00130000 C 02/12/16 130.0 0.00 0.05
TSO 160212C00135000 C 02/12/16 135.0 0.00 0.05
TSO 160212P00055000 P 02/12/16 55.0 0.00 0.05
TSO 160212P00060000 P 02/12/16 60.0 0.01 0.08
TSO 160212P00064000 P 02/12/16 64.0 0.08 0.15
TSO 160212P00065000 P 02/12/16 65.0 0.13 0.19
TSO 160212P00065500 P 02/12/16 65.5 0.13 0.22
TSO 160212P00066000 P 02/12/16 66.0 0.17 0.24
TSO 160212P00066500 P 02/12/16 66.5 0.18 0.26
TSO 160212P00067000 P 02/12/16 67.0 0.23 0.30
TSO 160212P00067500 P 02/12/16 67.5 0.25 0.34
TSO 160212P00068000 P 02/12/16 68.0 0.30 0.38
TSO 160212P00068500 P 02/12/16 68.5 0.33 0.42
TSO 160212P00069000 P 02/12/16 69.0 0.38 0.48
TSO 160212P00069500 P 02/12/16 69.5 0.43 0.53
TSO 160212P00070000 P 02/12/16 70.0 0.50 0.61
TSO 160212P00070500 P 02/12/16 70.5 0.57 0.68
TSO 160212P00071000 P 02/12/16 71.0 0.65 0.77
TSO 160212P00071500 P 02/12/16 71.5 0.74 0.85
TSO 160212P00072000 P 02/12/16 72.0 0.85 0.96
TSO 160212P00072500 P 02/12/16 72.5 0.96 1.08
TSO 160212P00073000 P 02/12/16 73.0 1.09 1.21
TSO 160212P00073500 P 02/12/16 73.5 1.23 1.36
TSO 160212P00074000 P 02/12/16 74.0 1.39 1.51
TSO 160212P00074500 P 02/12/16 74.5 1.56 1.71
TSO 160212P00075000 P 02/12/16 75.0 1.75 1.87
TSO 160212P00075500 P 02/12/16 75.5 1.93 2.12
TSO 160212P00076000 P 02/12/16 76.0 2.17 2.31
TSO 160212P00076500 P 02/12/16 76.5 2.42 2.57
TSO 160212P00077000 P 02/12/16 77.0 2.66 2.84
TSO 160212P00077500 P 02/12/16 77.5 2.92 3.15
TSO 160212P00078000 P 02/12/16 78.0 3.20 3.45
TSO 160212P00078500 P 02/12/16 78.5 3.40 3.80
TSO 160212P00079000 P 02/12/16 79.0 3.85 4.10
TSO 160212P00079500 P 02/12/16 79.5 4.10 4.45
TSO 160212P00080000 P 02/12/16 80.0 4.25 5.00
TSO 160212P00080500 P 02/12/16 80.5 4.15 5.30
TSO 160212P00081000 P 02/12/16 81.0 4.50 5.70
TSO 160212P00081500 P 02/12/16 81.5 5.55 6.25
TSO 160212P00082000 P 02/12/16 82.0 6.10 6.70
TSO 160212P00082500 P 02/12/16 82.5 6.10 7.10
TSO 160212P00083000 P 02/12/16 83.0 6.10 7.55
TSO 160212P00083500 P 02/12/16 83.5 6.15 8.00
TSO 160212P00084000 P 02/12/16 84.0 6.95 8.50
TSO 160212P00084500 P 02/12/16 84.5 6.85 9.25
TSO 160212P00085000 P 02/12/16 85.0 7.30 9.30
TSO 160212P00085500 P 02/12/16 85.5 7.80 9.85
TSO 160212P00086000 P 02/12/16 86.0 8.30 10.45
TSO 160212P00086500 P 02/12/16 86.5 8.80 10.85
TSO 160212P00087000 P 02/12/16 87.0 9.15 11.60
TSO 160212P00087500 P 02/12/16 87.5 9.35 12.10
TSO 160212P00088000 P 02/12/16 88.0 10.85 12.25
TSO 160212P00088500 P 02/12/16 88.5 10.45 13.20
TSO 160212P00089000 P 02/12/16 89.0 10.90 13.65
TSO 160212P00090000 P 02/12/16 90.0 11.80 14.65
TSO 160212P00091000 P 02/12/16 91.0 12.80 16.00
TSO 160212P00092000 P 02/12/16 92.0 13.80 16.70
TSO 160212P00093000 P 02/12/16 93.0 14.70 17.70
TSO 160212P00094000 P 02/12/16 94.0 15.65 19.45
TSO 160212P00095000 P 02/12/16 95.0 17.75 20.00
TSO 160212P00095500 P 02/12/16 95.5 17.15 21.00
TSO 160212P00096000 P 02/12/16 96.0 17.80 20.25
TSO 160212P00096500 P 02/12/16 96.5 18.40 21.65
TSO 160212P00097000 P 02/12/16 97.0 18.75 21.75
TSO 160212P00097500 P 02/12/16 97.5 19.40 22.15
TSO 160212P00098000 P 02/12/16 98.0 19.50 23.35
TSO 160212P00098500 P 02/12/16 98.5 20.15 23.85
TSO 160212P00099000 P 02/12/16 99.0 20.55 24.45
TSO 160212P00099500 P 02/12/16 99.5 21.15 24.85
TSO 160212P00100000 P 02/12/16 100.0 21.65 25.25
TSO 160212P00101000 P 02/12/16 101.0 22.75 25.65
TSO 160212P00102000 P 02/12/16 102.0 23.75 26.90
TSO 160212P00103000 P 02/12/16 103.0 24.80 28.00
TSO 160212P00104000 P 02/12/16 104.0 25.65 29.45
TSO 160212P00105000 P 02/12/16 105.0 26.80 30.00
TSO 160212P00106000 P 02/12/16 106.0 27.80 31.00
TSO 160212P00107000 P 02/12/16 107.0 28.65 32.10
TSO 160212P00108000 P 02/12/16 108.0 29.45 33.00
TSO 160212P00109000 P 02/12/16 109.0 30.80 33.90
TSO 160212P00110000 P 02/12/16 110.0 31.80 35.10
TSO 160212P00111000 P 02/12/16 111.0 32.55 36.50
TSO 160212P00112000 P 02/12/16 112.0 33.85 37.05
TSO 160212P00113000 P 02/12/16 113.0 34.55 38.50
TSO 160212P00114000 P 02/12/16 114.0 35.55 39.35
TSO 160212P00115000 P 02/12/16 115.0 36.55 40.55
TSO 160212P00116000 P 02/12/16 116.0 37.55 41.40
TSO 160212P00117000 P 02/12/16 117.0 38.65 42.35
TSO 160212P00118000 P 02/12/16 118.0 39.55 43.35
TSO 160212P00119000 P 02/12/16 119.0 40.65 44.30
TSO 160212P00120000 P 02/12/16 120.0 41.65 45.25
TSO 160212P00121000 P 02/12/16 121.0 42.55 46.05
TSO 160212P00122000 P 02/12/16 122.0 43.65 47.25
TSO 160212P00125000 P 02/12/16 125.0 46.55 50.25
TSO 160212P00130000 P 02/12/16 130.0 51.55 55.35
TSO 160212P00135000 P 02/12/16 135.0 56.55 60.35
TSO 160219C00045000 C 02/19/16 45.0 30.35 33.40
TSO 160219C00047500 C 02/19/16 47.5 27.90 30.70
TSO 160219C00050000 C 02/19/16 50.0 25.35 28.45
TSO 160219C00052500 C 02/19/16 52.5 22.85 25.90
TSO 160219C00055000 C 02/19/16 55.0 20.30 23.50
TSO 160219C00057500 C 02/19/16 57.5 17.95 21.05
TSO 160219C00058000 C 02/19/16 58.0 17.55 20.50
TSO 160219C00059000 C 02/19/16 59.0 16.75 19.50
TSO 160219C00060000 C 02/19/16 60.0 15.35 18.55
TSO 160219C00061000 C 02/19/16 61.0 14.85 17.45
TSO 160219C00062000 C 02/19/16 62.0 13.80 16.50
TSO 160219C00062500 C 02/19/16 62.5 13.65 16.00
TSO 160219C00063000 C 02/19/16 63.0 13.00 14.65
TSO 160219C00064000 C 02/19/16 64.0 12.00 14.60
TSO 160219C00065000 C 02/19/16 65.0 11.10 13.70
TSO 160219C00066000 C 02/19/16 66.0 10.45 11.60
TSO 160219C00067000 C 02/19/16 67.0 9.55 10.70
TSO 160219C00067500 C 02/19/16 67.5 9.15 10.20
TSO 160219C00068000 C 02/19/16 68.0 8.70 9.80
TSO 160219C00069000 C 02/19/16 69.0 7.95 8.75
TSO 160219C00070000 C 02/19/16 70.0 7.20 7.90
TSO 160219C00070500 C 02/19/16 70.5 6.75 7.40
TSO 160219C00071000 C 02/19/16 71.0 6.40 7.00
TSO 160219C00071500 C 02/19/16 71.5 6.00 6.65
TSO 160219C00072000 C 02/19/16 72.0 5.65 6.10
TSO 160219C00072500 C 02/19/16 72.5 5.30 6.10
TSO 160219C00073000 C 02/19/16 73.0 5.00 5.25
TSO 160219C00073500 C 02/19/16 73.5 4.65 4.90
TSO 160219C00074000 C 02/19/16 74.0 4.35 4.55
TSO 160219C00074500 C 02/19/16 74.5 4.05 4.25
TSO 160219C00075000 C 02/19/16 75.0 3.75 3.95
TSO 160219C00076000 C 02/19/16 76.0 3.15 3.40
TSO 160219C00077000 C 02/19/16 77.0 2.70 2.85
TSO 160219C00077500 C 02/19/16 77.5 2.46 2.62
TSO 160219C00078000 C 02/19/16 78.0 2.26 2.40
TSO 160219C00079000 C 02/19/16 79.0 1.85 2.01
TSO 160219C00080000 C 02/19/16 80.0 1.55 1.67
TSO 160219C00081000 C 02/19/16 81.0 1.25 1.37
TSO 160219C00082000 C 02/19/16 82.0 1.03 1.13
TSO 160219C00082500 C 02/19/16 82.5 0.92 1.02
TSO 160219C00083000 C 02/19/16 83.0 0.82 0.93
TSO 160219C00084000 C 02/19/16 84.0 0.66 0.75
TSO 160219C00085000 C 02/19/16 85.0 0.52 0.61
TSO 160219C00086000 C 02/19/16 86.0 0.42 0.50
TSO 160219C00086500 C 02/19/16 86.5 0.37 0.45
TSO 160219C00087000 C 02/19/16 87.0 0.33 0.41
TSO 160219C00087500 C 02/19/16 87.5 0.29 0.37
TSO 160219C00088000 C 02/19/16 88.0 0.27 0.33
TSO 160219C00088500 C 02/19/16 88.5 0.24 0.30
TSO 160219C00089000 C 02/19/16 89.0 0.21 0.27
TSO 160219C00089500 C 02/19/16 89.5 0.19 0.25
TSO 160219C00090000 C 02/19/16 90.0 0.17 0.22
TSO 160219C00090500 C 02/19/16 90.5 0.15 0.20
TSO 160219C00091000 C 02/19/16 91.0 0.13 0.19
TSO 160219C00091500 C 02/19/16 91.5 0.12 0.17
TSO 160219C00092000 C 02/19/16 92.0 0.11 0.16
TSO 160219C00092500 C 02/19/16 92.5 0.10 0.15
TSO 160219C00093000 C 02/19/16 93.0 0.09 0.14
TSO 160219C00093500 C 02/19/16 93.5 0.08 0.13
TSO 160219C00094000 C 02/19/16 94.0 0.07 0.12
TSO 160219C00094500 C 02/19/16 94.5 0.07 0.11
TSO 160219C00095000 C 02/19/16 95.0 0.06 0.11
TSO 160219C00095500 C 02/19/16 95.5 0.05 0.11
TSO 160219C00096000 C 02/19/16 96.0 0.05 0.10
TSO 160219C00096500 C 02/19/16 96.5 0.04 0.11
TSO 160219C00097000 C 02/19/16 97.0 0.03 0.12
TSO 160219C00097500 C 02/19/16 97.5 0.03 0.11
TSO 160219C00098000 C 02/19/16 98.0 0.02 0.11
TSO 160219C00098500 C 02/19/16 98.5 0.02 0.11
TSO 160219C00099000 C 02/19/16 99.0 0.02 0.28
TSO 160219C00099500 C 02/19/16 99.5 0.02 0.17
TSO 160219C00100000 C 02/19/16 100.0 0.00 0.37
TSO 160219C00101000 C 02/19/16 101.0 0.00 0.36
TSO 160219C00102000 C 02/19/16 102.0 0.00 0.32
TSO 160219C00103000 C 02/19/16 103.0 0.00 0.32
TSO 160219C00104000 C 02/19/16 104.0 0.00 0.31
TSO 160219C00105000 C 02/19/16 105.0 0.00 0.16
TSO 160219C00106000 C 02/19/16 106.0 0.00 0.23
TSO 160219C00107000 C 02/19/16 107.0 0.00 0.28
TSO 160219C00108000 C 02/19/16 108.0 0.00 0.25
TSO 160219C00109000 C 02/19/16 109.0 0.00 0.23
TSO 160219C00110000 C 02/19/16 110.0 0.00 0.17
TSO 160219C00111000 C 02/19/16 111.0 0.00 0.21
TSO 160219C00112000 C 02/19/16 112.0 0.00 0.21
TSO 160219C00113000 C 02/19/16 113.0 0.00 0.17
TSO 160219C00114000 C 02/19/16 114.0 0.00 0.17
TSO 160219C00115000 C 02/19/16 115.0 0.00 0.08
TSO 160219C00116000 C 02/19/16 116.0 0.00 0.16
TSO 160219C00117000 C 02/19/16 117.0 0.00 0.14
TSO 160219C00118000 C 02/19/16 118.0 0.00 0.15
TSO 160219C00119000 C 02/19/16 119.0 0.00 0.13
TSO 160219C00120000 C 02/19/16 120.0 0.00 0.06
TSO 160219C00121000 C 02/19/16 121.0 0.00 0.12
TSO 160219C00122000 C 02/19/16 122.0 0.00 0.10
TSO 160219C00123000 C 02/19/16 123.0 0.00 0.09
TSO 160219C00124000 C 02/19/16 124.0 0.00 0.09
TSO 160219C00125000 C 02/19/16 125.0 0.00 0.08
TSO 160219C00126000 C 02/19/16 126.0 0.00 0.08
TSO 160219C00127000 C 02/19/16 127.0 0.00 0.07
TSO 160219C00128000 C 02/19/16 128.0 0.00 0.07
TSO 160219C00129000 C 02/19/16 129.0 0.00 0.06
TSO 160219C00130000 C 02/19/16 130.0 0.00 0.06
TSO 160219C00131000 C 02/19/16 131.0 0.00 0.06
TSO 160219C00135000 C 02/19/16 135.0 0.00 0.05
TSO 160219C00140000 C 02/19/16 140.0 0.00 0.01
TSO 160219C00145000 C 02/19/16 145.0 0.00 0.05
TSO 160219C00150000 C 02/19/16 150.0 0.00 0.05
TSO 160219C00155000 C 02/19/16 155.0 0.00 0.05
TSO 160219C00160000 C 02/19/16 160.0 0.00 0.05
TSO 160219P00045000 P 02/19/16 45.0 0.00 0.14
TSO 160219P00047500 P 02/19/16 47.5 0.00 0.23
TSO 160219P00050000 P 02/19/16 50.0 0.00 0.37
TSO 160219P00052500 P 02/19/16 52.5 0.07 0.11
TSO 160219P00055000 P 02/19/16 55.0 0.09 0.15
TSO 160219P00057500 P 02/19/16 57.5 0.13 0.20
TSO 160219P00058000 P 02/19/16 58.0 0.14 0.21
TSO 160219P00059000 P 02/19/16 59.0 0.16 0.23
TSO 160219P00060000 P 02/19/16 60.0 0.19 0.27
TSO 160219P00061000 P 02/19/16 61.0 0.22 0.30
TSO 160219P00062000 P 02/19/16 62.0 0.26 0.34
TSO 160219P00062500 P 02/19/16 62.5 0.29 0.37
TSO 160219P00063000 P 02/19/16 63.0 0.31 0.40
TSO 160219P00064000 P 02/19/16 64.0 0.39 0.46
TSO 160219P00065000 P 02/19/16 65.0 0.47 0.53
TSO 160219P00066000 P 02/19/16 66.0 0.56 0.62
TSO 160219P00067000 P 02/19/16 67.0 0.66 0.72
TSO 160219P00067500 P 02/19/16 67.5 0.72 0.80
TSO 160219P00068000 P 02/19/16 68.0 0.77 0.88
TSO 160219P00069000 P 02/19/16 69.0 0.91 1.03
TSO 160219P00070000 P 02/19/16 70.0 1.08 1.19
TSO 160219P00070500 P 02/19/16 70.5 1.18 1.29
TSO 160219P00071000 P 02/19/16 71.0 1.28 1.40
TSO 160219P00071500 P 02/19/16 71.5 1.40 1.51
TSO 160219P00072000 P 02/19/16 72.0 1.54 1.64
TSO 160219P00072500 P 02/19/16 72.5 1.67 1.78
TSO 160219P00073000 P 02/19/16 73.0 1.82 1.94
TSO 160219P00073500 P 02/19/16 73.5 1.98 2.10
TSO 160219P00074000 P 02/19/16 74.0 2.15 2.28
TSO 160219P00074500 P 02/19/16 74.5 2.34 2.46
TSO 160219P00075000 P 02/19/16 75.0 2.54 2.66
TSO 160219P00076000 P 02/19/16 76.0 3.00 3.10
TSO 160219P00077000 P 02/19/16 77.0 3.45 3.65
TSO 160219P00077500 P 02/19/16 77.5 3.70 3.90
TSO 160219P00078000 P 02/19/16 78.0 4.00 4.25
TSO 160219P00079000 P 02/19/16 79.0 4.60 4.85
TSO 160219P00080000 P 02/19/16 80.0 5.25 5.50
TSO 160219P00081000 P 02/19/16 81.0 5.80 6.30
TSO 160219P00082000 P 02/19/16 82.0 6.60 7.05
TSO 160219P00082500 P 02/19/16 82.5 6.60 7.45
TSO 160219P00083000 P 02/19/16 83.0 7.25 7.90
TSO 160219P00084000 P 02/19/16 84.0 8.30 8.65
TSO 160219P00085000 P 02/19/16 85.0 9.10 9.55
TSO 160219P00086000 P 02/19/16 86.0 9.10 10.45
TSO 160219P00086500 P 02/19/16 86.5 9.30 11.05
TSO 160219P00087000 P 02/19/16 87.0 10.35 11.50
TSO 160219P00087500 P 02/19/16 87.5 10.05 12.00
TSO 160219P00088000 P 02/19/16 88.0 10.50 12.45
TSO 160219P00088500 P 02/19/16 88.5 11.05 12.80
TSO 160219P00089000 P 02/19/16 89.0 11.80 13.25
TSO 160219P00089500 P 02/19/16 89.5 11.95 13.90
TSO 160219P00090000 P 02/19/16 90.0 12.85 14.25
TSO 160219P00090500 P 02/19/16 90.5 12.90 14.85
TSO 160219P00091000 P 02/19/16 91.0 13.00 15.70
TSO 160219P00091500 P 02/19/16 91.5 13.45 16.00
TSO 160219P00092000 P 02/19/16 92.0 13.75 16.75
TSO 160219P00092500 P 02/19/16 92.5 14.30 17.20
TSO 160219P00093000 P 02/19/16 93.0 14.95 17.20
TSO 160219P00093500 P 02/19/16 93.5 15.30 18.20
TSO 160219P00094000 P 02/19/16 94.0 15.75 18.10
TSO 160219P00094500 P 02/19/16 94.5 16.45 18.80
TSO 160219P00095000 P 02/19/16 95.0 18.10 19.25
TSO 160219P00095500 P 02/19/16 95.5 17.40 19.80
TSO 160219P00096000 P 02/19/16 96.0 17.90 20.65
TSO 160219P00096500 P 02/19/16 96.5 18.25 21.10
TSO 160219P00097000 P 02/19/16 97.0 18.80 21.60
TSO 160219P00097500 P 02/19/16 97.5 19.20 22.00
TSO 160219P00098000 P 02/19/16 98.0 19.80 22.75
TSO 160219P00098500 P 02/19/16 98.5 20.40 23.60
TSO 160219P00099000 P 02/19/16 99.0 20.70 23.60
TSO 160219P00099500 P 02/19/16 99.5 21.20 24.15
TSO 160219P00100000 P 02/19/16 100.0 21.90 24.95
TSO 160219P00101000 P 02/19/16 101.0 22.80 25.85
TSO 160219P00102000 P 02/19/16 102.0 23.85 26.55
TSO 160219P00103000 P 02/19/16 103.0 24.85 27.75
TSO 160219P00104000 P 02/19/16 104.0 25.70 28.45
TSO 160219P00105000 P 02/19/16 105.0 26.75 29.65
TSO 160219P00106000 P 02/19/16 106.0 27.90 30.55
TSO 160219P00107000 P 02/19/16 107.0 28.85 31.85
TSO 160219P00108000 P 02/19/16 108.0 29.65 32.60
TSO 160219P00109000 P 02/19/16 109.0 30.65 33.75
TSO 160219P00110000 P 02/19/16 110.0 31.85 34.90
TSO 160219P00111000 P 02/19/16 111.0 32.80 35.65
TSO 160219P00112000 P 02/19/16 112.0 33.65 36.80
TSO 160219P00113000 P 02/19/16 113.0 34.85 37.95
TSO 160219P00114000 P 02/19/16 114.0 35.85 38.65
TSO 160219P00115000 P 02/19/16 115.0 36.75 39.90
TSO 160219P00116000 P 02/19/16 116.0 37.85 40.95
TSO 160219P00117000 P 02/19/16 117.0 38.85 41.55
TSO 160219P00118000 P 02/19/16 118.0 39.85 42.90
TSO 160219P00119000 P 02/19/16 119.0 40.70 43.75
TSO 160219P00120000 P 02/19/16 120.0 41.85 45.05
TSO 160219P00121000 P 02/19/16 121.0 42.85 45.90
TSO 160219P00122000 P 02/19/16 122.0 43.85 46.90
TSO 160219P00123000 P 02/19/16 123.0 44.75 47.90
TSO 160219P00124000 P 02/19/16 124.0 45.75 49.35
TSO 160219P00125000 P 02/19/16 125.0 46.85 49.95
TSO 160219P00126000 P 02/19/16 126.0 47.80 51.15
TSO 160219P00127000 P 02/19/16 127.0 48.65 51.75
TSO 160219P00128000 P 02/19/16 128.0 49.85 53.15
TSO 160219P00129000 P 02/19/16 129.0 50.90 53.90
TSO 160219P00130000 P 02/19/16 130.0 51.90 54.90
TSO 160219P00131000 P 02/19/16 131.0 52.90 55.90
TSO 160219P00135000 P 02/19/16 135.0 56.90 59.90
TSO 160219P00140000 P 02/19/16 140.0 61.75 65.10
TSO 160219P00145000 P 02/19/16 145.0 66.65 69.75
TSO 160219P00150000 P 02/19/16 150.0 71.70 74.80
TSO 160219P00155000 P 02/19/16 155.0 76.90 79.95
TSO 160219P00160000 P 02/19/16 160.0 81.80 84.95
TSO 160226C00055000 C 02/26/16 55.0 20.40 23.30
TSO 160226C00060000 C 02/26/16 60.0 15.20 18.50
TSO 160226C00065000 C 02/26/16 65.0 11.60 13.85
TSO 160226C00067500 C 02/26/16 67.5 9.45 10.05
TSO 160226C00068000 C 02/26/16 68.0 8.90 9.65
TSO 160226C00068500 C 02/26/16 68.5 8.65 9.20
TSO 160226C00069000 C 02/26/16 69.0 8.25 8.75
TSO 160226C00069500 C 02/26/16 69.5 7.55 8.80
TSO 160226C00070000 C 02/26/16 70.0 7.45 7.95
TSO 160226C00070500 C 02/26/16 70.5 7.05 7.80
TSO 160226C00071000 C 02/26/16 71.0 6.60 7.70
TSO 160226C00071500 C 02/26/16 71.5 6.20 7.40
TSO 160226C00072000 C 02/26/16 72.0 6.15 6.45
TSO 160226C00072500 C 02/26/16 72.5 5.75 6.20
TSO 160226C00073000 C 02/26/16 73.0 5.45 5.80
TSO 160226C00073500 C 02/26/16 73.5 5.10 5.45
TSO 160226C00074000 C 02/26/16 74.0 4.85 5.25
TSO 160226C00074500 C 02/26/16 74.5 4.50 4.90
TSO 160226C00075000 C 02/26/16 75.0 4.20 5.00
TSO 160226C00075500 C 02/26/16 75.5 3.85 4.25
TSO 160226C00076000 C 02/26/16 76.0 3.65 4.05
TSO 160226C00076500 C 02/26/16 76.5 3.45 3.75
TSO 160226C00077000 C 02/26/16 77.0 3.05 3.50
TSO 160226C00077500 C 02/26/16 77.5 2.93 3.30
TSO 160226C00078000 C 02/26/16 78.0 2.80 3.05
TSO 160226C00078500 C 02/26/16 78.5 2.57 2.81
TSO 160226C00079000 C 02/26/16 79.0 2.39 2.59
TSO 160226C00079500 C 02/26/16 79.5 2.19 2.43
TSO 160226C00080000 C 02/26/16 80.0 2.03 2.23
TSO 160226C00080500 C 02/26/16 80.5 1.88 2.08
TSO 160226C00081000 C 02/26/16 81.0 1.72 1.93
TSO 160226C00081500 C 02/26/16 81.5 1.57 1.78
TSO 160226C00082000 C 02/26/16 82.0 1.44 1.62
TSO 160226C00082500 C 02/26/16 82.5 1.31 1.52
TSO 160226C00083000 C 02/26/16 83.0 1.20 1.38
TSO 160226C00083500 C 02/26/16 83.5 1.09 1.27
TSO 160226C00084000 C 02/26/16 84.0 0.99 1.16
TSO 160226C00084500 C 02/26/16 84.5 0.90 1.06
TSO 160226C00085000 C 02/26/16 85.0 0.82 0.97
TSO 160226C00085500 C 02/26/16 85.5 0.74 0.90
TSO 160226C00086000 C 02/26/16 86.0 0.67 0.81
TSO 160226C00086500 C 02/26/16 86.5 0.61 0.75
TSO 160226C00087000 C 02/26/16 87.0 0.55 0.68
TSO 160226C00087500 C 02/26/16 87.5 0.50 0.62
TSO 160226C00088000 C 02/26/16 88.0 0.45 0.57
TSO 160226C00088500 C 02/26/16 88.5 0.41 0.52
TSO 160226C00089000 C 02/26/16 89.0 0.36 0.48
TSO 160226C00090000 C 02/26/16 90.0 0.30 0.45
TSO 160226C00091000 C 02/26/16 91.0 0.24 0.34
TSO 160226C00092000 C 02/26/16 92.0 0.20 0.28
TSO 160226C00093000 C 02/26/16 93.0 0.15 0.26
TSO 160226C00094000 C 02/26/16 94.0 0.13 0.23
TSO 160226C00095000 C 02/26/16 95.0 0.10 0.19
TSO 160226C00095500 C 02/26/16 95.5 0.09 0.18
TSO 160226C00096000 C 02/26/16 96.0 0.08 0.16
TSO 160226C00096500 C 02/26/16 96.5 0.00 0.50
TSO 160226C00097000 C 02/26/16 97.0 0.00 0.50
TSO 160226C00097500 C 02/26/16 97.5 0.00 0.50
TSO 160226C00098000 C 02/26/16 98.0 0.00 0.50
TSO 160226C00098500 C 02/26/16 98.5 0.00 0.50
TSO 160226C00099000 C 02/26/16 99.0 0.00 0.50
TSO 160226C00099500 C 02/26/16 99.5 0.00 0.50
TSO 160226C00100000 C 02/26/16 100.0 0.00 0.39
TSO 160226C00101000 C 02/26/16 101.0 0.00 0.50
TSO 160226C00102000 C 02/26/16 102.0 0.00 0.45
TSO 160226C00103000 C 02/26/16 103.0 0.00 0.43
TSO 160226C00104000 C 02/26/16 104.0 0.00 0.42
TSO 160226C00105000 C 02/26/16 105.0 0.00 0.39
TSO 160226C00106000 C 02/26/16 106.0 0.00 0.38
TSO 160226C00107000 C 02/26/16 107.0 0.00 0.35
TSO 160226C00108000 C 02/26/16 108.0 0.00 0.34
TSO 160226C00109000 C 02/26/16 109.0 0.00 0.33
TSO 160226C00110000 C 02/26/16 110.0 0.00 0.31
TSO 160226C00111000 C 02/26/16 111.0 0.00 0.30
TSO 160226C00112000 C 02/26/16 112.0 0.00 0.29
TSO 160226C00113000 C 02/26/16 113.0 0.00 0.27
TSO 160226C00114000 C 02/26/16 114.0 0.00 0.27
TSO 160226C00115000 C 02/26/16 115.0 0.00 0.25
TSO 160226C00116000 C 02/26/16 116.0 0.00 0.25
TSO 160226C00117000 C 02/26/16 117.0 0.00 0.24
TSO 160226C00118000 C 02/26/16 118.0 0.00 0.21
TSO 160226C00119000 C 02/26/16 119.0 0.00 0.21
TSO 160226C00120000 C 02/26/16 120.0 0.00 0.20
TSO 160226C00121000 C 02/26/16 121.0 0.00 0.20
TSO 160226C00122000 C 02/26/16 122.0 0.00 0.19
TSO 160226C00123000 C 02/26/16 123.0 0.00 0.18
TSO 160226C00124000 C 02/26/16 124.0 0.00 0.18
TSO 160226C00125000 C 02/26/16 125.0 0.00 0.17
TSO 160226C00130000 C 02/26/16 130.0 0.00 0.13
TSO 160226C00135000 C 02/26/16 135.0 0.00 0.09
TSO 160226P00055000 P 02/26/16 55.0 0.00 0.50
TSO 160226P00060000 P 02/26/16 60.0 0.20 0.49
TSO 160226P00065000 P 02/26/16 65.0 0.79 0.92
TSO 160226P00067500 P 02/26/16 67.5 1.13 1.31
TSO 160226P00068000 P 02/26/16 68.0 1.27 1.40
TSO 160226P00068500 P 02/26/16 68.5 1.34 1.51
TSO 160226P00069000 P 02/26/16 69.0 1.43 1.63
TSO 160226P00069500 P 02/26/16 69.5 1.54 1.75
TSO 160226P00070000 P 02/26/16 70.0 1.32 1.87
TSO 160226P00070500 P 02/26/16 70.5 1.71 1.99
TSO 160226P00071000 P 02/26/16 71.0 1.90 2.12
TSO 160226P00071500 P 02/26/16 71.5 2.06 2.26
TSO 160226P00072000 P 02/26/16 72.0 2.11 2.44
TSO 160226P00072500 P 02/26/16 72.5 2.25 2.61
TSO 160226P00073000 P 02/26/16 73.0 2.41 2.80
TSO 160226P00073500 P 02/26/16 73.5 2.68 2.96
TSO 160226P00074000 P 02/26/16 74.0 2.88 3.15
TSO 160226P00074500 P 02/26/16 74.5 2.95 3.40
TSO 160226P00075000 P 02/26/16 75.0 3.20 3.60
TSO 160226P00075500 P 02/26/16 75.5 3.40 3.85
TSO 160226P00076000 P 02/26/16 76.0 3.75 4.00
TSO 160226P00076500 P 02/26/16 76.5 3.95 4.30
TSO 160226P00077000 P 02/26/16 77.0 4.20 4.60
TSO 160226P00077500 P 02/26/16 77.5 4.50 4.90
TSO 160226P00078000 P 02/26/16 78.0 4.85 5.15
TSO 160226P00078500 P 02/26/16 78.5 5.10 5.50
TSO 160226P00079000 P 02/26/16 79.0 5.40 5.80
TSO 160226P00079500 P 02/26/16 79.5 5.75 6.10
TSO 160226P00080000 P 02/26/16 80.0 6.10 6.40
TSO 160226P00080500 P 02/26/16 80.5 6.45 6.90
TSO 160226P00081000 P 02/26/16 81.0 6.65 7.20
TSO 160226P00081500 P 02/26/16 81.5 6.70 7.65
TSO 160226P00082000 P 02/26/16 82.0 6.75 8.10
TSO 160226P00082500 P 02/26/16 82.5 7.20 8.50
TSO 160226P00083000 P 02/26/16 83.0 7.80 8.90
TSO 160226P00083500 P 02/26/16 83.5 8.20 9.25
TSO 160226P00084000 P 02/26/16 84.0 8.55 9.55
TSO 160226P00084500 P 02/26/16 84.5 8.90 10.05
TSO 160226P00085000 P 02/26/16 85.0 9.50 10.40
TSO 160226P00085500 P 02/26/16 85.5 9.70 10.80
TSO 160226P00086000 P 02/26/16 86.0 10.60 11.35
TSO 160226P00086500 P 02/26/16 86.5 10.75 11.80
TSO 160226P00087000 P 02/26/16 87.0 11.05 12.20
TSO 160226P00087500 P 02/26/16 87.5 11.50 12.70
TSO 160226P00088000 P 02/26/16 88.0 11.30 13.20
TSO 160226P00088500 P 02/26/16 88.5 11.50 13.65
TSO 160226P00089000 P 02/26/16 89.0 11.95 14.45
TSO 160226P00090000 P 02/26/16 90.0 12.80 15.30
TSO 160226P00091000 P 02/26/16 91.0 13.85 16.35
TSO 160226P00092000 P 02/26/16 92.0 14.85 17.30
TSO 160226P00093000 P 02/26/16 93.0 16.15 18.65
TSO 160226P00094000 P 02/26/16 94.0 16.60 20.05
TSO 160226P00095000 P 02/26/16 95.0 17.60 20.95
TSO 160226P00095500 P 02/26/16 95.5 17.80 21.10
TSO 160226P00096000 P 02/26/16 96.0 18.35 21.55
TSO 160226P00096500 P 02/26/16 96.5 19.10 22.45
TSO 160226P00097000 P 02/26/16 97.0 19.30 22.50
TSO 160226P00097500 P 02/26/16 97.5 19.90 22.80
TSO 160226P00098000 P 02/26/16 98.0 20.35 23.50
TSO 160226P00098500 P 02/26/16 98.5 20.70 24.05
TSO 160226P00099000 P 02/26/16 99.0 21.40 24.55
TSO 160226P00099500 P 02/26/16 99.5 21.90 25.00
TSO 160226P00100000 P 02/26/16 100.0 22.30 25.45
TSO 160226P00101000 P 02/26/16 101.0 23.25 26.65
TSO 160226P00102000 P 02/26/16 102.0 24.25 27.45
TSO 160226P00103000 P 02/26/16 103.0 25.25 28.55
TSO 160226P00104000 P 02/26/16 104.0 26.35 29.75
TSO 160226P00105000 P 02/26/16 105.0 27.20 30.60
TSO 160226P00106000 P 02/26/16 106.0 28.15 32.00
TSO 160226P00107000 P 02/26/16 107.0 29.15 32.75
TSO 160226P00108000 P 02/26/16 108.0 30.30 33.55
TSO 160226P00109000 P 02/26/16 109.0 31.10 34.85
TSO 160226P00110000 P 02/26/16 110.0 32.20 35.45
TSO 160226P00111000 P 02/26/16 111.0 33.10 36.75
TSO 160226P00112000 P 02/26/16 112.0 34.10 37.55
TSO 160226P00113000 P 02/26/16 113.0 34.95 38.70
TSO 160226P00114000 P 02/26/16 114.0 36.20 39.50
TSO 160226P00115000 P 02/26/16 115.0 37.10 40.75
TSO 160226P00116000 P 02/26/16 116.0 37.95 41.75
TSO 160226P00117000 P 02/26/16 117.0 39.10 42.75
TSO 160226P00118000 P 02/26/16 118.0 39.95 43.80
TSO 160226P00119000 P 02/26/16 119.0 40.95 44.80
TSO 160226P00120000 P 02/26/16 120.0 41.95 45.90
TSO 160226P00121000 P 02/26/16 121.0 42.95 46.95
TSO 160226P00122000 P 02/26/16 122.0 44.10 47.90
TSO 160226P00123000 P 02/26/16 123.0 45.05 48.85
TSO 160226P00124000 P 02/26/16 124.0 46.10 49.90
TSO 160226P00125000 P 02/26/16 125.0 47.05 50.90
TSO 160226P00130000 P 02/26/16 130.0 52.10 55.85
TSO 160226P00135000 P 02/26/16 135.0 57.10 60.60
TSO 160304C00055000 C 03/04/16 55.0 20.65 23.35
TSO 160304C00060000 C 03/04/16 60.0 15.60 18.60
TSO 160304C00065000 C 03/04/16 65.0 11.20 14.10
TSO 160304C00067500 C 03/04/16 67.5 9.30 11.85
TSO 160304C00068000 C 03/04/16 68.0 9.00 11.30
TSO 160304C00068500 C 03/04/16 68.5 8.80 10.95
TSO 160304C00069000 C 03/04/16 69.0 8.15 10.55
TSO 160304C00069500 C 03/04/16 69.5 8.15 10.05
TSO 160304C00070000 C 03/04/16 70.0 7.40 9.75
TSO 160304C00070500 C 03/04/16 70.5 7.45 9.25
TSO 160304C00071000 C 03/04/16 71.0 7.20 8.85
TSO 160304C00071500 C 03/04/16 71.5 6.80 8.45
TSO 160304C00072000 C 03/04/16 72.0 6.40 8.15
TSO 160304C00072500 C 03/04/16 72.5 6.05 7.75
TSO 160304C00073000 C 03/04/16 73.0 5.70 7.45
TSO 160304C00073500 C 03/04/16 73.5 5.45 7.05
TSO 160304C00074000 C 03/04/16 74.0 5.20 6.75
TSO 160304C00074500 C 03/04/16 74.5 4.90 6.45
TSO 160304C00075000 C 03/04/16 75.0 4.65 5.00
TSO 160304C00075500 C 03/04/16 75.5 4.40 4.70
TSO 160304C00076000 C 03/04/16 76.0 4.15 4.45
TSO 160304C00076500 C 03/04/16 76.5 3.80 4.20
TSO 160304C00077000 C 03/04/16 77.0 3.65 3.95
TSO 160304C00077500 C 03/04/16 77.5 3.35 3.75
TSO 160304C00078000 C 03/04/16 78.0 3.20 3.50
TSO 160304C00078500 C 03/04/16 78.5 3.00 3.30
TSO 160304C00079000 C 03/04/16 79.0 2.81 3.10
TSO 160304C00079500 C 03/04/16 79.5 2.61 2.88
TSO 160304C00080000 C 03/04/16 80.0 2.41 2.66
TSO 160304C00080500 C 03/04/16 80.5 2.19 2.51
TSO 160304C00081000 C 03/04/16 81.0 2.09 2.29
TSO 160304C00081500 C 03/04/16 81.5 1.94 2.14
TSO 160304C00082000 C 03/04/16 82.0 1.76 2.03
TSO 160304C00082500 C 03/04/16 82.5 1.64 1.89
TSO 160304C00083000 C 03/04/16 83.0 1.51 1.76
TSO 160304C00083500 C 03/04/16 83.5 1.42 1.60
TSO 160304C00084000 C 03/04/16 84.0 1.30 1.49
TSO 160304C00084500 C 03/04/16 84.5 1.20 1.37
TSO 160304C00085000 C 03/04/16 85.0 1.09 1.27
TSO 160304C00085500 C 03/04/16 85.5 1.02 1.18
TSO 160304C00086000 C 03/04/16 86.0 0.94 1.08
TSO 160304C00086500 C 03/04/16 86.5 0.87 1.00
TSO 160304C00087000 C 03/04/16 87.0 0.79 0.93
TSO 160304C00087500 C 03/04/16 87.5 0.73 0.87
TSO 160304C00088000 C 03/04/16 88.0 0.66 0.80
TSO 160304C00088500 C 03/04/16 88.5 0.60 0.73
TSO 160304C00089000 C 03/04/16 89.0 0.55 0.68
TSO 160304C00089500 C 03/04/16 89.5 0.51 0.63
TSO 160304C00090000 C 03/04/16 90.0 0.46 0.58
TSO 160304C00090500 C 03/04/16 90.5 0.43 0.54
TSO 160304C00091000 C 03/04/16 91.0 0.39 0.50
TSO 160304C00091500 C 03/04/16 91.5 0.36 0.46
TSO 160304C00092000 C 03/04/16 92.0 0.32 0.43
TSO 160304C00092500 C 03/04/16 92.5 0.29 0.40
TSO 160304C00093000 C 03/04/16 93.0 0.27 0.37
TSO 160304C00094000 C 03/04/16 94.0 0.21 0.43
TSO 160304C00095000 C 03/04/16 95.0 0.17 0.52
TSO 160304C00100000 C 03/04/16 100.0 0.00 0.39
TSO 160304C00105000 C 03/04/16 105.0 0.00 0.46
TSO 160304C00110000 C 03/04/16 110.0 0.00 0.36
TSO 160304C00115000 C 03/04/16 115.0 0.00 0.29
TSO 160304P00055000 P 03/04/16 55.0 0.06 0.50
TSO 160304P00060000 P 03/04/16 60.0 0.53 0.67
TSO 160304P00065000 P 03/04/16 65.0 1.09 1.25
TSO 160304P00067500 P 03/04/16 67.5 1.52 1.69
TSO 160304P00068000 P 03/04/16 68.0 1.60 1.80
TSO 160304P00068500 P 03/04/16 68.5 1.70 1.92
TSO 160304P00069000 P 03/04/16 69.0 1.83 2.04
TSO 160304P00069500 P 03/04/16 69.5 1.88 2.15
TSO 160304P00070000 P 03/04/16 70.0 2.03 2.30
TSO 160304P00070500 P 03/04/16 70.5 2.21 2.44
TSO 160304P00071000 P 03/04/16 71.0 2.34 2.59
TSO 160304P00071500 P 03/04/16 71.5 2.39 2.76
TSO 160304P00072000 P 03/04/16 72.0 2.56 2.93
TSO 160304P00072500 P 03/04/16 72.5 2.71 3.10
TSO 160304P00073000 P 03/04/16 73.0 2.88 3.30
TSO 160304P00073500 P 03/04/16 73.5 3.15 3.45
TSO 160304P00074000 P 03/04/16 74.0 3.30 3.70
TSO 160304P00074500 P 03/04/16 74.5 3.45 3.90
TSO 160304P00075000 P 03/04/16 75.0 3.70 4.15
TSO 160304P00075500 P 03/04/16 75.5 3.95 4.35
TSO 160304P00076000 P 03/04/16 76.0 4.35 4.55
TSO 160304P00076500 P 03/04/16 76.5 4.45 4.85
TSO 160304P00077000 P 03/04/16 77.0 4.75 5.10
TSO 160304P00077500 P 03/04/16 77.5 4.80 5.50
TSO 160304P00078000 P 03/04/16 78.0 5.05 5.80
TSO 160304P00078500 P 03/04/16 78.5 5.65 6.10
TSO 160304P00079000 P 03/04/16 79.0 5.85 6.45
TSO 160304P00079500 P 03/04/16 79.5 5.90 6.80
TSO 160304P00080000 P 03/04/16 80.0 6.00 7.05
TSO 160304P00080500 P 03/04/16 80.5 6.50 7.45
TSO 160304P00081000 P 03/04/16 81.0 7.30 7.75
TSO 160304P00081500 P 03/04/16 81.5 7.35 8.15
TSO 160304P00082000 P 03/04/16 82.0 6.65 8.50
TSO 160304P00082500 P 03/04/16 82.5 6.95 8.90
TSO 160304P00083000 P 03/04/16 83.0 7.30 9.40
TSO 160304P00083500 P 03/04/16 83.5 7.70 9.65
TSO 160304P00084000 P 03/04/16 84.0 8.00 10.05
TSO 160304P00084500 P 03/04/16 84.5 8.45 10.40
TSO 160304P00085000 P 03/04/16 85.0 8.85 10.80
TSO 160304P00085500 P 03/04/16 85.5 9.15 11.20
TSO 160304P00086000 P 03/04/16 86.0 9.50 11.70
TSO 160304P00086500 P 03/04/16 86.5 9.95 12.05
TSO 160304P00087000 P 03/04/16 87.0 10.35 12.50
TSO 160304P00087500 P 03/04/16 87.5 10.80 13.15
TSO 160304P00088000 P 03/04/16 88.0 11.25 13.55
TSO 160304P00088500 P 03/04/16 88.5 11.70 13.85
TSO 160304P00089000 P 03/04/16 89.0 12.15 15.00
TSO 160304P00089500 P 03/04/16 89.5 12.55 14.75
TSO 160304P00090000 P 03/04/16 90.0 13.00 15.60
TSO 160304P00090500 P 03/04/16 90.5 13.45 15.85
TSO 160304P00091000 P 03/04/16 91.0 13.80 16.65
TSO 160304P00091500 P 03/04/16 91.5 14.40 17.25
TSO 160304P00092000 P 03/04/16 92.0 14.90 17.85
TSO 160304P00092500 P 03/04/16 92.5 15.35 18.00
TSO 160304P00093000 P 03/04/16 93.0 15.85 18.90
TSO 160304P00094000 P 03/04/16 94.0 16.80 19.40
TSO 160304P00095000 P 03/04/16 95.0 17.75 20.25
TSO 160304P00100000 P 03/04/16 100.0 22.30 25.70
TSO 160304P00105000 P 03/04/16 105.0 27.30 30.80
TSO 160304P00110000 P 03/04/16 110.0 32.35 36.00
TSO 160304P00115000 P 03/04/16 115.0 37.10 40.85
TSO 160311C00055000 C 03/11/16 55.0 20.60 23.45
TSO 160311C00060000 C 03/11/16 60.0 16.20 18.80
TSO 160311C00065000 C 03/11/16 65.0 11.70 14.20
TSO 160311C00067500 C 03/11/16 67.5 9.90 12.10
TSO 160311C00068000 C 03/11/16 68.0 9.60 11.65
TSO 160311C00068500 C 03/11/16 68.5 9.20 11.30
TSO 160311C00069000 C 03/11/16 69.0 8.80 10.80
TSO 160311C00069500 C 03/11/16 69.5 8.45 10.45
TSO 160311C00070000 C 03/11/16 70.0 8.10 10.05
TSO 160311C00070500 C 03/11/16 70.5 7.90 9.65
TSO 160311C00071000 C 03/11/16 71.0 7.50 9.25
TSO 160311C00071500 C 03/11/16 71.5 7.10 8.95
TSO 160311C00072000 C 03/11/16 72.0 6.75 8.50
TSO 160311C00072500 C 03/11/16 72.5 6.45 8.10
TSO 160311C00073000 C 03/11/16 73.0 6.10 7.80
TSO 160311C00073500 C 03/11/16 73.5 5.90 7.50
TSO 160311C00074000 C 03/11/16 74.0 5.60 7.15
TSO 160311C00074500 C 03/11/16 74.5 5.25 6.90
TSO 160311C00075000 C 03/11/16 75.0 5.05 5.45
TSO 160311C00075500 C 03/11/16 75.5 4.80 5.25
TSO 160311C00076000 C 03/11/16 76.0 4.55 4.85
TSO 160311C00076500 C 03/11/16 76.5 4.25 4.65
TSO 160311C00077000 C 03/11/16 77.0 4.05 4.40
TSO 160311C00077500 C 03/11/16 77.5 3.80 4.15
TSO 160311C00078000 C 03/11/16 78.0 3.60 3.95
TSO 160311C00078500 C 03/11/16 78.5 3.35 3.70
TSO 160311C00079000 C 03/11/16 79.0 3.20 3.50
TSO 160311C00079500 C 03/11/16 79.5 2.98 3.30
TSO 160311C00080000 C 03/11/16 80.0 2.81 3.10
TSO 160311C00080500 C 03/11/16 80.5 2.62 2.89
TSO 160311C00081000 C 03/11/16 81.0 2.46 2.73
TSO 160311C00081500 C 03/11/16 81.5 2.32 2.57
TSO 160311C00082000 C 03/11/16 82.0 2.16 2.43
TSO 160311C00082500 C 03/11/16 82.5 2.00 2.25
TSO 160311C00083000 C 03/11/16 83.0 1.86 2.11
TSO 160311C00083500 C 03/11/16 83.5 1.74 1.97
TSO 160311C00084000 C 03/11/16 84.0 1.62 1.86
TSO 160311C00084500 C 03/11/16 84.5 1.51 1.75
TSO 160311C00085000 C 03/11/16 85.0 1.42 1.59
TSO 160311C00085500 C 03/11/16 85.5 1.30 1.49
TSO 160311C00086000 C 03/11/16 86.0 1.20 1.38
TSO 160311C00086500 C 03/11/16 86.5 1.11 1.29
TSO 160311C00087000 C 03/11/16 87.0 1.04 1.21
TSO 160311C00087500 C 03/11/16 87.5 0.95 1.12
TSO 160311C00088000 C 03/11/16 88.0 0.88 1.05
TSO 160311C00088500 C 03/11/16 88.5 0.81 0.97
TSO 160311C00089000 C 03/11/16 89.0 0.75 0.91
TSO 160311C00089500 C 03/11/16 89.5 0.69 0.85
TSO 160311C00090000 C 03/11/16 90.0 0.64 0.78
TSO 160311C00090500 C 03/11/16 90.5 0.59 0.72
TSO 160311C00091000 C 03/11/16 91.0 0.53 0.69
TSO 160311C00091500 C 03/11/16 91.5 0.49 0.64
TSO 160311C00092000 C 03/11/16 92.0 0.46 0.59
TSO 160311C00093000 C 03/11/16 93.0 0.39 0.51
TSO 160311C00094000 C 03/11/16 94.0 0.32 0.44
TSO 160311C00095000 C 03/11/16 95.0 0.27 0.56
TSO 160311C00100000 C 03/11/16 100.0 0.04 0.32
TSO 160311C00105000 C 03/11/16 105.0 0.00 0.50
TSO 160311C00110000 C 03/11/16 110.0 0.00 0.41
TSO 160311C00115000 C 03/11/16 115.0 0.00 0.31
TSO 160311P00055000 P 03/11/16 55.0 0.14 0.55
TSO 160311P00060000 P 03/11/16 60.0 0.49 0.88
TSO 160311P00065000 P 03/11/16 65.0 1.37 1.50
TSO 160311P00067500 P 03/11/16 67.5 1.78 2.01
TSO 160311P00068000 P 03/11/16 68.0 1.90 2.14
TSO 160311P00068500 P 03/11/16 68.5 2.04 2.25
TSO 160311P00069000 P 03/11/16 69.0 2.11 2.38
TSO 160311P00069500 P 03/11/16 69.5 2.24 2.53
TSO 160311P00070000 P 03/11/16 70.0 2.46 2.68
TSO 160311P00070500 P 03/11/16 70.5 2.54 2.82
TSO 160311P00071000 P 03/11/16 71.0 2.66 2.98
TSO 160311P00071500 P 03/11/16 71.5 2.83 3.15
TSO 160311P00072000 P 03/11/16 72.0 2.98 3.35
TSO 160311P00072500 P 03/11/16 72.5 3.15 3.50
TSO 160311P00073000 P 03/11/16 73.0 3.40 3.70
TSO 160311P00073500 P 03/11/16 73.5 3.65 3.85
TSO 160311P00074000 P 03/11/16 74.0 3.80 4.15
TSO 160311P00074500 P 03/11/16 74.5 4.00 4.35
TSO 160311P00075000 P 03/11/16 75.0 4.15 4.55
TSO 160311P00075500 P 03/11/16 75.5 4.45 4.80
TSO 160311P00076000 P 03/11/16 76.0 4.70 5.05
TSO 160311P00076500 P 03/11/16 76.5 4.85 5.30
TSO 160311P00077000 P 03/11/16 77.0 5.15 5.55
TSO 160311P00077500 P 03/11/16 77.5 5.20 5.95
TSO 160311P00078000 P 03/11/16 78.0 5.40 6.25
TSO 160311P00078500 P 03/11/16 78.5 6.10 6.50
TSO 160311P00079000 P 03/11/16 79.0 6.40 6.85
TSO 160311P00079500 P 03/11/16 79.5 6.30 7.15
TSO 160311P00080000 P 03/11/16 80.0 6.65 7.50
TSO 160311P00080500 P 03/11/16 80.5 6.75 7.80
TSO 160311P00081000 P 03/11/16 81.0 6.35 8.10
TSO 160311P00081500 P 03/11/16 81.5 8.05 8.50
TSO 160311P00082000 P 03/11/16 82.0 8.15 8.85
TSO 160311P00082500 P 03/11/16 82.5 7.30 9.25
TSO 160311P00083000 P 03/11/16 83.0 7.60 9.70
TSO 160311P00083500 P 03/11/16 83.5 7.90 10.00
TSO 160311P00084000 P 03/11/16 84.0 8.35 10.35
TSO 160311P00084500 P 03/11/16 84.5 8.70 10.85
TSO 160311P00085000 P 03/11/16 85.0 9.05 11.10
TSO 160311P00085500 P 03/11/16 85.5 9.40 11.50
TSO 160311P00086000 P 03/11/16 86.0 9.75 11.90
TSO 160311P00086500 P 03/11/16 86.5 10.25 12.50
TSO 160311P00087000 P 03/11/16 87.0 10.65 12.75
TSO 160311P00087500 P 03/11/16 87.5 10.95 13.55
TSO 160311P00088000 P 03/11/16 88.0 11.40 13.75
TSO 160311P00088500 P 03/11/16 88.5 11.80 14.65
TSO 160311P00089000 P 03/11/16 89.0 12.25 14.50
TSO 160311P00089500 P 03/11/16 89.5 12.70 14.95
TSO 160311P00090000 P 03/11/16 90.0 13.20 15.40
TSO 160311P00090500 P 03/11/16 90.5 13.55 15.85
TSO 160311P00091000 P 03/11/16 91.0 14.05 16.50
TSO 160311P00091500 P 03/11/16 91.5 14.50 17.45
TSO 160311P00092000 P 03/11/16 92.0 14.90 17.65
TSO 160311P00093000 P 03/11/16 93.0 15.85 18.65
TSO 160311P00094000 P 03/11/16 94.0 16.90 19.70
TSO 160311P00095000 P 03/11/16 95.0 17.85 20.45
TSO 160311P00100000 P 03/11/16 100.0 22.45 25.90
TSO 160311P00105000 P 03/11/16 105.0 27.35 30.75
TSO 160311P00110000 P 03/11/16 110.0 32.25 35.85
TSO 160311P00115000 P 03/11/16 115.0 37.30 40.75
TSO 160318C00050000 C 03/18/16 50.0 25.25 28.55
TSO 160318C00055000 C 03/18/16 55.0 20.85 23.65
TSO 160318C00060000 C 03/18/16 60.0 16.55 18.90
TSO 160318C00065000 C 03/18/16 65.0 12.25 14.50
TSO 160318C00070000 C 03/18/16 70.0 8.60 9.65
TSO 160318C00072500 C 03/18/16 72.5 6.95 7.30
TSO 160318C00075000 C 03/18/16 75.0 5.50 5.70
TSO 160318C00077500 C 03/18/16 77.5 4.25 4.45
TSO 160318C00080000 C 03/18/16 80.0 3.20 3.40
TSO 160318C00082500 C 03/18/16 82.5 2.40 2.55
TSO 160318C00085000 C 03/18/16 85.0 1.74 1.87
TSO 160318C00087500 C 03/18/16 87.5 1.23 1.36
TSO 160318C00090000 C 03/18/16 90.0 0.85 0.96
TSO 160318C00092500 C 03/18/16 92.5 0.57 0.69
TSO 160318C00095000 C 03/18/16 95.0 0.42 0.50
TSO 160318C00097500 C 03/18/16 97.5 0.26 0.36
TSO 160318C00100000 C 03/18/16 100.0 0.17 0.25
TSO 160318C00105000 C 03/18/16 105.0 0.08 0.13
TSO 160318C00110000 C 03/18/16 110.0 0.03 0.13
TSO 160318C00115000 C 03/18/16 115.0 0.01 0.32
TSO 160318C00120000 C 03/18/16 120.0 0.00 0.28
TSO 160318C00125000 C 03/18/16 125.0 0.00 0.21
TSO 160318C00130000 C 03/18/16 130.0 0.00 0.19
TSO 160318C00135000 C 03/18/16 135.0 0.00 0.16
TSO 160318C00140000 C 03/18/16 140.0 0.00 0.13
TSO 160318P00050000 P 03/18/16 50.0 0.32 0.38
TSO 160318P00055000 P 03/18/16 55.0 0.53 0.61
TSO 160318P00060000 P 03/18/16 60.0 0.92 1.03
TSO 160318P00065000 P 03/18/16 65.0 1.65 1.78
TSO 160318P00070000 P 03/18/16 70.0 2.83 2.98
TSO 160318P00072500 P 03/18/16 72.5 3.65 3.85
TSO 160318P00075000 P 03/18/16 75.0 4.70 4.95
TSO 160318P00077500 P 03/18/16 77.5 5.85 6.20
TSO 160318P00080000 P 03/18/16 80.0 7.40 7.70
TSO 160318P00082500 P 03/18/16 82.5 9.05 9.45
TSO 160318P00085000 P 03/18/16 85.0 9.35 11.35
TSO 160318P00087500 P 03/18/16 87.5 12.25 13.40
TSO 160318P00090000 P 03/18/16 90.0 13.30 15.55
TSO 160318P00092500 P 03/18/16 92.5 15.45 17.75
TSO 160318P00095000 P 03/18/16 95.0 17.85 20.10
TSO 160318P00097500 P 03/18/16 97.5 20.30 22.50
TSO 160318P00100000 P 03/18/16 100.0 22.40 25.70
TSO 160318P00105000 P 03/18/16 105.0 27.35 30.50
TSO 160318P00110000 P 03/18/16 110.0 32.20 35.20
TSO 160318P00115000 P 03/18/16 115.0 37.20 40.15
TSO 160318P00120000 P 03/18/16 120.0 42.15 45.50
TSO 160318P00125000 P 03/18/16 125.0 47.15 50.40
TSO 160318P00130000 P 03/18/16 130.0 52.15 55.25
TSO 160318P00135000 P 03/18/16 135.0 57.15 60.20
TSO 160318P00140000 P 03/18/16 140.0 62.10 65.45
TSO 160324C00050000 C 03/24/16 50.0 25.00 28.35
TSO 160324C00055000 C 03/24/16 55.0 20.15 23.60
TSO 160324C00060000 C 03/24/16 60.0 16.40 18.95
TSO 160324C00065000 C 03/24/16 65.0 11.75 14.70
TSO 160324C00067500 C 03/24/16 67.5 10.40 12.60
TSO 160324C00068000 C 03/24/16 68.0 9.80 12.25
TSO 160324C00068500 C 03/24/16 68.5 9.65 11.90
TSO 160324C00069000 C 03/24/16 69.0 9.35 11.40
TSO 160324C00069500 C 03/24/16 69.5 9.20 11.00
TSO 160324C00070000 C 03/24/16 70.0 8.75 10.55
TSO 160324C00070500 C 03/24/16 70.5 8.30 10.25
TSO 160324C00071000 C 03/24/16 71.0 7.95 9.85
TSO 160324C00071500 C 03/24/16 71.5 7.60 9.50
TSO 160324C00072000 C 03/24/16 72.0 7.35 9.25
TSO 160324C00072500 C 03/24/16 72.5 7.00 8.85
TSO 160324C00073000 C 03/24/16 73.0 6.85 8.60
TSO 160324C00073500 C 03/24/16 73.5 6.50 8.20
TSO 160324C00074000 C 03/24/16 74.0 6.15 7.85
TSO 160324C00074500 C 03/24/16 74.5 5.85 7.35
TSO 160324C00075000 C 03/24/16 75.0 5.60 6.55
TSO 160324C00075500 C 03/24/16 75.5 5.35 6.30
TSO 160324C00076000 C 03/24/16 76.0 5.20 5.70
TSO 160324C00076500 C 03/24/16 76.5 4.95 5.35
TSO 160324C00077000 C 03/24/16 77.0 4.65 5.20
TSO 160324C00077500 C 03/24/16 77.5 4.45 5.00
TSO 160324C00078000 C 03/24/16 78.0 4.20 4.70
TSO 160324C00078500 C 03/24/16 78.5 4.00 4.45
TSO 160324C00079000 C 03/24/16 79.0 3.80 4.20
TSO 160324C00079500 C 03/24/16 79.5 3.60 4.00
TSO 160324C00080000 C 03/24/16 80.0 3.40 3.80
TSO 160324C00080500 C 03/24/16 80.5 3.20 3.60
TSO 160324C00081000 C 03/24/16 81.0 3.05 3.45
TSO 160324C00081500 C 03/24/16 81.5 2.91 3.25
TSO 160324C00082000 C 03/24/16 82.0 2.75 3.10
TSO 160324C00082500 C 03/24/16 82.5 2.60 2.86
TSO 160324C00083000 C 03/24/16 83.0 2.44 2.70
TSO 160324C00083500 C 03/24/16 83.5 2.30 2.57
TSO 160324C00084000 C 03/24/16 84.0 2.16 2.42
TSO 160324C00084500 C 03/24/16 84.5 2.04 2.29
TSO 160324C00085000 C 03/24/16 85.0 1.91 2.16
TSO 160324C00085500 C 03/24/16 85.5 1.80 2.01
TSO 160324C00086000 C 03/24/16 86.0 1.70 1.92
TSO 160324C00087000 C 03/24/16 87.0 1.49 1.70
TSO 160324C00088000 C 03/24/16 88.0 1.30 1.51
TSO 160324C00089000 C 03/24/16 89.0 1.12 1.32
TSO 160324C00090000 C 03/24/16 90.0 1.00 1.18
TSO 160324C00095000 C 03/24/16 95.0 0.49 0.65
TSO 160324C00100000 C 03/24/16 100.0 0.22 0.71
TSO 160324C00105000 C 03/24/16 105.0 0.01 0.50
TSO 160324C00110000 C 03/24/16 110.0 0.00 0.50
TSO 160324C00115000 C 03/24/16 115.0 0.00 0.41
TSO 160324P00050000 P 03/24/16 50.0 0.28 0.50
TSO 160324P00055000 P 03/24/16 55.0 0.56 0.71
TSO 160324P00060000 P 03/24/16 60.0 0.99 1.19
TSO 160324P00065000 P 03/24/16 65.0 1.83 1.98
TSO 160324P00067500 P 03/24/16 67.5 2.33 2.55
TSO 160324P00068000 P 03/24/16 68.0 2.44 2.67
TSO 160324P00068500 P 03/24/16 68.5 2.56 2.81
TSO 160324P00069000 P 03/24/16 69.0 2.70 2.95
TSO 160324P00069500 P 03/24/16 69.5 2.90 3.10
TSO 160324P00070000 P 03/24/16 70.0 3.00 3.25
TSO 160324P00070500 P 03/24/16 70.5 3.15 3.45
TSO 160324P00071000 P 03/24/16 71.0 3.30 3.60
TSO 160324P00071500 P 03/24/16 71.5 3.50 3.80
TSO 160324P00072000 P 03/24/16 72.0 3.65 3.95
TSO 160324P00072500 P 03/24/16 72.5 3.85 4.15
TSO 160324P00073000 P 03/24/16 73.0 4.05 4.35
TSO 160324P00073500 P 03/24/16 73.5 4.20 4.55
TSO 160324P00074000 P 03/24/16 74.0 4.45 4.75
TSO 160324P00074500 P 03/24/16 74.5 4.65 5.00
TSO 160324P00075000 P 03/24/16 75.0 4.85 5.25
TSO 160324P00075500 P 03/24/16 75.5 5.10 5.45
TSO 160324P00076000 P 03/24/16 76.0 5.35 5.70
TSO 160324P00076500 P 03/24/16 76.5 5.65 5.90
TSO 160324P00077000 P 03/24/16 77.0 5.85 6.20
TSO 160324P00077500 P 03/24/16 77.5 5.85 6.55
TSO 160324P00078000 P 03/24/16 78.0 5.95 6.85
TSO 160324P00078500 P 03/24/16 78.5 6.25 7.15
TSO 160324P00079000 P 03/24/16 79.0 6.65 7.45
TSO 160324P00079500 P 03/24/16 79.5 7.25 7.75
TSO 160324P00080000 P 03/24/16 80.0 7.50 8.05
TSO 160324P00080500 P 03/24/16 80.5 7.00 8.40
TSO 160324P00081000 P 03/24/16 81.0 7.30 8.75
TSO 160324P00081500 P 03/24/16 81.5 7.10 9.05
TSO 160324P00082000 P 03/24/16 82.0 8.05 9.40
TSO 160324P00082500 P 03/24/16 82.5 9.10 9.75
TSO 160324P00083000 P 03/24/16 83.0 9.50 10.10
TSO 160324P00083500 P 03/24/16 83.5 9.40 10.50
TSO 160324P00084000 P 03/24/16 84.0 8.80 10.85
TSO 160324P00084500 P 03/24/16 84.5 9.15 11.30
TSO 160324P00085000 P 03/24/16 85.0 9.50 11.70
TSO 160324P00085500 P 03/24/16 85.5 9.80 12.30
TSO 160324P00086000 P 03/24/16 86.0 10.15 12.70
TSO 160324P00087000 P 03/24/16 87.0 11.00 13.75
TSO 160324P00088000 P 03/24/16 88.0 11.80 14.00
TSO 160324P00089000 P 03/24/16 89.0 12.55 14.85
TSO 160324P00090000 P 03/24/16 90.0 13.35 16.00
TSO 160324P00095000 P 03/24/16 95.0 17.90 21.05
TSO 160324P00100000 P 03/24/16 100.0 22.45 26.05
TSO 160324P00105000 P 03/24/16 105.0 27.40 30.85
TSO 160324P00110000 P 03/24/16 110.0 32.15 35.70
TSO 160324P00115000 P 03/24/16 115.0 37.20 40.70
TSO 160520C00042500 C 05/20/16 42.5 32.65 35.85
TSO 160520C00045000 C 05/20/16 45.0 30.25 33.55
TSO 160520C00047500 C 05/20/16 47.5 28.40 31.10
TSO 160520C00050000 C 05/20/16 50.0 26.00 28.80
TSO 160520C00055000 C 05/20/16 55.0 21.80 24.35
TSO 160520C00060000 C 05/20/16 60.0 17.70 20.50
TSO 160520C00065000 C 05/20/16 65.0 14.10 16.50
TSO 160520C00070000 C 05/20/16 70.0 10.75 12.95
TSO 160520C00072500 C 05/20/16 72.5 9.30 10.00
TSO 160520C00075000 C 05/20/16 75.0 7.85 8.35
TSO 160520C00077500 C 05/20/16 77.5 6.70 7.15
TSO 160520C00080000 C 05/20/16 80.0 5.55 5.90
TSO 160520C00082500 C 05/20/16 82.5 4.65 5.10
TSO 160520C00085000 C 05/20/16 85.0 3.75 4.15
TSO 160520C00087500 C 05/20/16 87.5 3.15 3.50
TSO 160520C00090000 C 05/20/16 90.0 2.54 2.86
TSO 160520C00092500 C 05/20/16 92.5 2.09 2.25
TSO 160520C00095000 C 05/20/16 95.0 1.64 1.84
TSO 160520C00097500 C 05/20/16 97.5 1.30 1.49
TSO 160520C00100000 C 05/20/16 100.0 1.05 1.15
TSO 160520C00105000 C 05/20/16 105.0 0.65 0.80
TSO 160520C00110000 C 05/20/16 110.0 0.44 0.53
TSO 160520C00115000 C 05/20/16 115.0 0.29 0.35
TSO 160520C00120000 C 05/20/16 120.0 0.19 0.43
TSO 160520C00125000 C 05/20/16 125.0 0.00 0.50
TSO 160520C00130000 C 05/20/16 130.0 0.00 0.50
TSO 160520C00135000 C 05/20/16 135.0 0.00 0.42
TSO 160520C00140000 C 05/20/16 140.0 0.00 0.35
TSO 160520C00145000 C 05/20/16 145.0 0.00 0.29
TSO 160520C00150000 C 05/20/16 150.0 0.00 0.26
TSO 160520C00155000 C 05/20/16 155.0 0.04 0.22
TSO 160520C00160000 C 05/20/16 160.0 0.00 0.19
TSO 160520C00165000 C 05/20/16 165.0 0.00 0.17
TSO 160520P00042500 P 05/20/16 42.5 0.28 0.63
TSO 160520P00045000 P 05/20/16 45.0 0.32 0.66
TSO 160520P00047500 P 05/20/16 47.5 0.42 0.85
TSO 160520P00050000 P 05/20/16 50.0 0.85 1.02
TSO 160520P00055000 P 05/20/16 55.0 1.41 1.56
TSO 160520P00060000 P 05/20/16 60.0 2.25 2.39
TSO 160520P00065000 P 05/20/16 65.0 3.40 3.60
TSO 160520P00070000 P 05/20/16 70.0 5.05 5.15
TSO 160520P00072500 P 05/20/16 72.5 5.95 6.15
TSO 160520P00075000 P 05/20/16 75.0 6.95 7.35
TSO 160520P00077500 P 05/20/16 77.5 8.25 8.55
TSO 160520P00080000 P 05/20/16 80.0 9.35 10.05
TSO 160520P00082500 P 05/20/16 82.5 11.20 11.65
TSO 160520P00085000 P 05/20/16 85.0 12.55 13.35
TSO 160520P00087500 P 05/20/16 87.5 14.70 15.25
TSO 160520P00090000 P 05/20/16 90.0 15.15 17.20
TSO 160520P00092500 P 05/20/16 92.5 16.70 19.25
TSO 160520P00095000 P 05/20/16 95.0 18.55 21.25
TSO 160520P00097500 P 05/20/16 97.5 20.85 23.50
TSO 160520P00100000 P 05/20/16 100.0 24.00 25.95
TSO 160520P00105000 P 05/20/16 105.0 29.25 30.30
TSO 160520P00110000 P 05/20/16 110.0 32.65 35.85
TSO 160520P00115000 P 05/20/16 115.0 37.40 40.95
TSO 160520P00120000 P 05/20/16 120.0 42.35 45.65
TSO 160520P00125000 P 05/20/16 125.0 47.30 50.80
TSO 160520P00130000 P 05/20/16 130.0 52.15 55.80
TSO 160520P00135000 P 05/20/16 135.0 57.25 60.70
TSO 160520P00140000 P 05/20/16 140.0 62.25 65.80
TSO 160520P00145000 P 05/20/16 145.0 67.20 70.90
TSO 160520P00150000 P 05/20/16 150.0 72.20 75.90
TSO 160520P00155000 P 05/20/16 155.0 77.25 80.90
TSO 160520P00160000 P 05/20/16 160.0 82.30 85.90
TSO 160520P00165000 P 05/20/16 165.0 87.30 90.85
TSO 160819C00040000 C 08/19/16 40.0 34.95 38.55
TSO 160819C00042500 C 08/19/16 42.5 33.05 36.15
TSO 160819C00045000 C 08/19/16 45.0 31.00 33.85
TSO 160819C00047500 C 08/19/16 47.5 28.65 31.90
TSO 160819C00050000 C 08/19/16 50.0 26.95 29.70
TSO 160819C00055000 C 08/19/16 55.0 22.90 25.55
TSO 160819C00060000 C 08/19/16 60.0 19.05 21.70
TSO 160819C00065000 C 08/19/16 65.0 15.55 18.35
TSO 160819C00070000 C 08/19/16 70.0 12.40 15.00
TSO 160819C00072500 C 08/19/16 72.5 11.15 12.50
TSO 160819C00075000 C 08/19/16 75.0 9.85 11.25
TSO 160819C00077500 C 08/19/16 77.5 8.65 9.85
TSO 160819C00080000 C 08/19/16 80.0 7.60 8.90
TSO 160819C00082500 C 08/19/16 82.5 6.65 7.75
TSO 160819C00085000 C 08/19/16 85.0 5.75 7.05
TSO 160819C00087500 C 08/19/16 87.5 5.10 6.00
TSO 160819C00090000 C 08/19/16 90.0 4.25 5.25
TSO 160819C00092500 C 08/19/16 92.5 3.75 4.75
TSO 160819C00095000 C 08/19/16 95.0 3.15 4.00
TSO 160819C00097500 C 08/19/16 97.5 2.66 3.40
TSO 160819C00100000 C 08/19/16 100.0 2.23 3.10
TSO 160819C00105000 C 08/19/16 105.0 1.57 2.01
TSO 160819C00110000 C 08/19/16 110.0 1.08 1.84
TSO 160819C00115000 C 08/19/16 115.0 0.76 1.35
TSO 160819C00120000 C 08/19/16 120.0 0.54 1.05
TSO 160819C00125000 C 08/19/16 125.0 0.36 0.82
TSO 160819C00130000 C 08/19/16 130.0 0.21 0.71
TSO 160819C00135000 C 08/19/16 135.0 0.17 0.55
TSO 160819C00140000 C 08/19/16 140.0 0.09 0.50
TSO 160819C00145000 C 08/19/16 145.0 0.03 0.50
TSO 160819C00150000 C 08/19/16 150.0 0.00 0.50
TSO 160819C00155000 C 08/19/16 155.0 0.00 0.48
TSO 160819C00160000 C 08/19/16 160.0 0.00 0.41
TSO 160819P00040000 P 08/19/16 40.0 0.45 0.94
TSO 160819P00042500 P 08/19/16 42.5 0.72 1.11
TSO 160819P00045000 P 08/19/16 45.0 0.91 1.37
TSO 160819P00047500 P 08/19/16 47.5 1.14 1.67
TSO 160819P00050000 P 08/19/16 50.0 1.40 1.95
TSO 160819P00055000 P 08/19/16 55.0 2.02 2.93
TSO 160819P00060000 P 08/19/16 60.0 3.60 4.05
TSO 160819P00065000 P 08/19/16 65.0 5.00 5.55
TSO 160819P00070000 P 08/19/16 70.0 6.40 7.50
TSO 160819P00072500 P 08/19/16 72.5 7.90 8.70
TSO 160819P00075000 P 08/19/16 75.0 9.10 9.75
TSO 160819P00077500 P 08/19/16 77.5 10.40 11.30
TSO 160819P00080000 P 08/19/16 80.0 11.70 12.60
TSO 160819P00082500 P 08/19/16 82.5 13.25 14.10
TSO 160819P00085000 P 08/19/16 85.0 14.85 15.65
TSO 160819P00087500 P 08/19/16 87.5 16.60 17.60
TSO 160819P00090000 P 08/19/16 90.0 18.40 19.25
TSO 160819P00092500 P 08/19/16 92.5 20.05 21.15
TSO 160819P00095000 P 08/19/16 95.0 21.85 23.15
TSO 160819P00097500 P 08/19/16 97.5 22.65 25.15
TSO 160819P00100000 P 08/19/16 100.0 24.70 27.55
TSO 160819P00105000 P 08/19/16 105.0 29.15 31.80
TSO 160819P00110000 P 08/19/16 110.0 33.55 36.30
TSO 160819P00115000 P 08/19/16 115.0 38.20 41.40
TSO 160819P00120000 P 08/19/16 120.0 42.90 46.10
TSO 160819P00125000 P 08/19/16 125.0 47.90 51.30
TSO 160819P00130000 P 08/19/16 130.0 52.65 55.95
TSO 160819P00135000 P 08/19/16 135.0 57.50 61.15
TSO 160819P00140000 P 08/19/16 140.0 62.50 66.10
TSO 160819P00145000 P 08/19/16 145.0 67.45 71.10
TSO 160819P00150000 P 08/19/16 150.0 72.50 76.10
TSO 160819P00155000 P 08/19/16 155.0 77.35 80.95
TSO 160819P00160000 P 08/19/16 160.0 82.45 86.05
TSO 170120C00035000 C 01/20/17 35.0 39.50 43.80
TSO 170120C00040000 C 01/20/17 40.0 35.60 39.20
TSO 170120C00045000 C 01/20/17 45.0 31.00 35.35
TSO 170120C00047500 C 01/20/17 47.5 30.10 33.35
TSO 170120C00050000 C 01/20/17 50.0 28.20 31.30
TSO 170120C00052500 C 01/20/17 52.5 26.10 29.50
TSO 170120C00055000 C 01/20/17 55.0 24.20 27.50
TSO 170120C00057500 C 01/20/17 57.5 22.40 24.80
TSO 170120C00060000 C 01/20/17 60.0 20.65 23.85
TSO 170120C00062500 C 01/20/17 62.5 19.05 22.10
TSO 170120C00065000 C 01/20/17 65.0 17.45 19.85
TSO 170120C00067500 C 01/20/17 67.5 15.95 19.10
TSO 170120C00070000 C 01/20/17 70.0 14.65 17.60
TSO 170120C00072500 C 01/20/17 72.5 13.45 16.20
TSO 170120C00075000 C 01/20/17 75.0 12.00 15.05
TSO 170120C00077500 C 01/20/17 77.5 10.95 13.70
TSO 170120C00080000 C 01/20/17 80.0 10.00 12.90
TSO 170120C00082500 C 01/20/17 82.5 9.00 11.75
TSO 170120C00085000 C 01/20/17 85.0 8.30 9.85
TSO 170120C00087500 C 01/20/17 87.5 7.40 8.30
TSO 170120C00090000 C 01/20/17 90.0 6.40 8.05
TSO 170120C00092500 C 01/20/17 92.5 5.75 7.95
TSO 170120C00095000 C 01/20/17 95.0 5.10 7.25
TSO 170120C00097500 C 01/20/17 97.5 4.65 6.45
TSO 170120C00100000 C 01/20/17 100.0 4.00 5.55
TSO 170120C00105000 C 01/20/17 105.0 3.10 4.60
TSO 170120C00110000 C 01/20/17 110.0 2.39 3.45
TSO 170120C00115000 C 01/20/17 115.0 1.91 2.87
TSO 170120C00120000 C 01/20/17 120.0 1.52 2.39
TSO 170120C00125000 C 01/20/17 125.0 1.09 1.85
TSO 170120C00130000 C 01/20/17 130.0 0.86 1.58
TSO 170120C00135000 C 01/20/17 135.0 0.65 1.40
TSO 170120C00140000 C 01/20/17 140.0 0.50 0.98
TSO 170120C00145000 C 01/20/17 145.0 0.37 0.78
TSO 170120C00150000 C 01/20/17 150.0 0.26 0.59
TSO 170120C00155000 C 01/20/17 155.0 0.13 0.54
TSO 170120C00160000 C 01/20/17 160.0 0.13 0.39
TSO 170120C00165000 C 01/20/17 165.0 0.04 0.84
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.73
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.63
TSO 170120P00035000 P 01/20/17 35.0 0.88 1.38
TSO 170120P00040000 P 01/20/17 40.0 1.19 2.00
TSO 170120P00045000 P 01/20/17 45.0 1.87 2.64
TSO 170120P00047500 P 01/20/17 47.5 2.20 3.05
TSO 170120P00050000 P 01/20/17 50.0 2.85 3.60
TSO 170120P00052500 P 01/20/17 52.5 3.45 4.15
TSO 170120P00055000 P 01/20/17 55.0 3.90 4.80
TSO 170120P00057500 P 01/20/17 57.5 4.70 5.50
TSO 170120P00060000 P 01/20/17 60.0 5.30 6.30
TSO 170120P00062500 P 01/20/17 62.5 5.90 7.40
TSO 170120P00065000 P 01/20/17 65.0 7.55 8.10
TSO 170120P00067500 P 01/20/17 67.5 8.70 9.15
TSO 170120P00070000 P 01/20/17 70.0 8.60 10.35
TSO 170120P00072500 P 01/20/17 72.5 10.20 11.45
TSO 170120P00075000 P 01/20/17 75.0 10.95 13.15
TSO 170120P00077500 P 01/20/17 77.5 12.70 14.05
TSO 170120P00080000 P 01/20/17 80.0 14.10 15.45
TSO 170120P00082500 P 01/20/17 82.5 15.60 16.95
TSO 170120P00085000 P 01/20/17 85.0 17.20 18.55
TSO 170120P00087500 P 01/20/17 87.5 18.95 20.25
TSO 170120P00090000 P 01/20/17 90.0 20.30 22.00
TSO 170120P00092500 P 01/20/17 92.5 21.30 23.75
TSO 170120P00095000 P 01/20/17 95.0 22.10 26.45
TSO 170120P00097500 P 01/20/17 97.5 24.25 27.60
TSO 170120P00100000 P 01/20/17 100.0 26.30 29.60
TSO 170120P00105000 P 01/20/17 105.0 30.55 33.70
TSO 170120P00110000 P 01/20/17 110.0 35.10 37.90
TSO 170120P00115000 P 01/20/17 115.0 39.50 42.40
TSO 170120P00120000 P 01/20/17 120.0 43.90 46.95
TSO 170120P00125000 P 01/20/17 125.0 48.70 51.50
TSO 170120P00130000 P 01/20/17 130.0 53.30 56.30
TSO 170120P00135000 P 01/20/17 135.0 58.10 61.05
TSO 170120P00140000 P 01/20/17 140.0 63.00 67.00
TSO 170120P00145000 P 01/20/17 145.0 67.70 72.00
TSO 170120P00150000 P 01/20/17 150.0 72.70 77.00
TSO 170120P00155000 P 01/20/17 155.0 77.50 82.00
TSO 170120P00160000 P 01/20/17 160.0 82.50 86.95
TSO 170120P00165000 P 01/20/17 165.0 87.50 92.00
TSO 170120P00170000 P 01/20/17 170.0 92.50 97.00
TSO 170120P00175000 P 01/20/17 175.0 97.30 101.50
TSO 180119C00040000 C 01/19/18 40.0 36.50 40.30
TSO 180119C00042500 C 01/19/18 42.5 34.00 38.25
TSO 180119C00045000 C 01/19/18 45.0 32.50 36.30
TSO 180119C00047500 C 01/19/18 47.5 31.05 34.50
TSO 180119C00050000 C 01/19/18 50.0 28.50 32.70
TSO 180119C00055000 C 01/19/18 55.0 25.00 29.45
TSO 180119C00060000 C 01/19/18 60.0 23.05 26.45
TSO 180119C00065000 C 01/19/18 65.0 19.60 23.70
TSO 180119C00070000 C 01/19/18 70.0 16.55 21.30
TSO 180119C00072500 C 01/19/18 72.5 15.50 20.00
TSO 180119C00075000 C 01/19/18 75.0 14.50 19.00
TSO 180119C00077500 C 01/19/18 77.5 13.10 17.90
TSO 180119C00080000 C 01/19/18 80.0 13.25 16.85
TSO 180119C00082500 C 01/19/18 82.5 12.25 15.80
TSO 180119C00085000 C 01/19/18 85.0 11.35 14.85
TSO 180119C00087500 C 01/19/18 87.5 10.35 13.90
TSO 180119C00090000 C 01/19/18 90.0 9.10 13.25
TSO 180119C00092500 C 01/19/18 92.5 8.75 12.70
TSO 180119C00095000 C 01/19/18 95.0 8.00 12.05
TSO 180119C00097500 C 01/19/18 97.5 7.00 11.50
TSO 180119C00100000 C 01/19/18 100.0 7.10 9.50
TSO 180119C00105000 C 01/19/18 105.0 6.05 8.30
TSO 180119C00110000 C 01/19/18 110.0 5.15 7.25
TSO 180119C00115000 C 01/19/18 115.0 4.30 6.10
TSO 180119C00120000 C 01/19/18 120.0 3.65 5.35
TSO 180119C00125000 C 01/19/18 125.0 3.00 4.65
TSO 180119C00130000 C 01/19/18 130.0 2.55 4.10
TSO 180119C00135000 C 01/19/18 135.0 2.05 3.60
TSO 180119C00140000 C 01/19/18 140.0 1.81 2.89
TSO 180119C00145000 C 01/19/18 145.0 1.53 2.54
TSO 180119C00150000 C 01/19/18 150.0 1.27 2.24
TSO 180119C00155000 C 01/19/18 155.0 1.01 1.98
TSO 180119C00160000 C 01/19/18 160.0 0.42 1.77
TSO 180119C00165000 C 01/19/18 165.0 0.58 1.58
TSO 180119C00170000 C 01/19/18 170.0 0.01 1.43
TSO 180119C00175000 C 01/19/18 175.0 0.33 1.29
TSO 180119P00040000 P 01/19/18 40.0 2.50 4.05
TSO 180119P00042500 P 01/19/18 42.5 3.00 4.60
TSO 180119P00045000 P 01/19/18 45.0 3.60 5.15
TSO 180119P00047500 P 01/19/18 47.5 4.20 5.75
TSO 180119P00050000 P 01/19/18 50.0 4.85 6.40
TSO 180119P00055000 P 01/19/18 55.0 6.20 8.05
TSO 180119P00060000 P 01/19/18 60.0 7.95 9.90
TSO 180119P00065000 P 01/19/18 65.0 9.90 12.05
TSO 180119P00070000 P 01/19/18 70.0 11.80 14.50
TSO 180119P00072500 P 01/19/18 72.5 12.80 16.50
TSO 180119P00075000 P 01/19/18 75.0 14.20 18.20
TSO 180119P00077500 P 01/19/18 77.5 15.45 18.80
TSO 180119P00080000 P 01/19/18 80.0 16.90 20.65
TSO 180119P00082500 P 01/19/18 82.5 18.50 22.25
TSO 180119P00085000 P 01/19/18 85.0 20.10 24.15
TSO 180119P00087500 P 01/19/18 87.5 21.75 25.85
TSO 180119P00090000 P 01/19/18 90.0 22.75 27.00
TSO 180119P00092500 P 01/19/18 92.5 24.50 28.20
TSO 180119P00095000 P 01/19/18 95.0 27.00 31.00
TSO 180119P00097500 P 01/19/18 97.5 28.15 32.00
TSO 180119P00100000 P 01/19/18 100.0 30.05 34.00
TSO 180119P00105000 P 01/19/18 105.0 34.50 38.00
TSO 180119P00110000 P 01/19/18 110.0 38.45 42.35
TSO 180119P00115000 P 01/19/18 115.0 42.55 45.70
TSO 180119P00120000 P 01/19/18 120.0 46.75 50.00
TSO 180119P00125000 P 01/19/18 125.0 51.00 54.50
TSO 180119P00130000 P 01/19/18 130.0 55.35 58.80
TSO 180119P00135000 P 01/19/18 135.0 59.80 63.25
TSO 180119P00140000 P 01/19/18 140.0 64.25 67.80
TSO 180119P00145000 P 01/19/18 145.0 68.80 72.50
TSO 180119P00150000 P 01/19/18 150.0 73.40 77.10
TSO 180119P00155000 P 01/19/18 155.0 78.05 81.85
TSO 180119P00160000 P 01/19/18 160.0 83.00 87.50
TSO 180119P00165000 P 01/19/18 165.0 87.40 91.50
TSO 180119P00170000 P 01/19/18 170.0 92.15 96.95
TSO 180119P00175000 P 01/19/18 175.0 96.90 101.45

OPRA data is delayed 15 minutes.