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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Tesoro Corporation (TSO)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 140905C00048000 C 09/05/14 48.0 16.10 17.10
TSO 140905C00049000 C 09/05/14 49.0 15.10 16.30
TSO 140905C00050000 C 09/05/14 50.0 14.10 15.30
TSO 140905C00055000 C 09/05/14 55.0 9.10 10.15
TSO 140905C00056500 C 09/05/14 56.5 7.65 8.60
TSO 140905C00057000 C 09/05/14 57.0 7.15 8.10
TSO 140905C00057500 C 09/05/14 57.5 6.65 7.60
TSO 140905C00058000 C 09/05/14 58.0 6.15 7.10
TSO 140905C00058500 C 09/05/14 58.5 5.65 6.60
TSO 140905C00059000 C 09/05/14 59.0 5.20 6.10
TSO 140905C00059500 C 09/05/14 59.5 4.70 5.65
TSO 140905C00060000 C 09/05/14 60.0 4.20 5.15
TSO 140905C00060500 C 09/05/14 60.5 3.70 4.65
TSO 140905C00061000 C 09/05/14 61.0 3.25 4.15
TSO 140905C00061500 C 09/05/14 61.5 2.76 3.65
TSO 140905C00062000 C 09/05/14 62.0 2.31 3.20
TSO 140905C00062500 C 09/05/14 62.5 2.21 2.71
TSO 140905C00063000 C 09/05/14 63.0 1.82 2.25
TSO 140905C00063500 C 09/05/14 63.5 1.50 1.86
TSO 140905C00064000 C 09/05/14 64.0 1.14 1.39
TSO 140905C00064500 C 09/05/14 64.5 0.85 0.91
TSO 140905C00065000 C 09/05/14 65.0 0.60 0.78
TSO 140905C00065500 C 09/05/14 65.5 0.41 0.57
TSO 140905C00066000 C 09/05/14 66.0 0.28 0.36
TSO 140905C00066500 C 09/05/14 66.5 0.18 0.23
TSO 140905C00067000 C 09/05/14 67.0 0.11 0.14
TSO 140905C00067500 C 09/05/14 67.5 0.05 0.16
TSO 140905C00068000 C 09/05/14 68.0 0.04 0.09
TSO 140905C00068500 C 09/05/14 68.5 0.01 0.06
TSO 140905C00069000 C 09/05/14 69.0 0.00 0.05
TSO 140905C00069500 C 09/05/14 69.5 0.00 0.05
TSO 140905C00070000 C 09/05/14 70.0 0.00 0.05
TSO 140905C00070500 C 09/05/14 70.5 0.00 0.05
TSO 140905C00071000 C 09/05/14 71.0 0.00 0.05
TSO 140905C00075000 C 09/05/14 75.0 0.00 0.04
TSO 140905C00080000 C 09/05/14 80.0 0.00 0.04
TSO 140905C00085000 C 09/05/14 85.0 0.00 0.04
TSO 140905C00090000 C 09/05/14 90.0 0.00 0.04
TSO 140905P00048000 P 09/05/14 48.0 0.00 0.04
TSO 140905P00049000 P 09/05/14 49.0 0.00 0.04
TSO 140905P00050000 P 09/05/14 50.0 0.00 0.04
TSO 140905P00055000 P 09/05/14 55.0 0.00 0.04
TSO 140905P00056500 P 09/05/14 56.5 0.00 0.04
TSO 140905P00057000 P 09/05/14 57.0 0.00 0.04
TSO 140905P00057500 P 09/05/14 57.5 0.00 0.05
TSO 140905P00058000 P 09/05/14 58.0 0.00 0.07
TSO 140905P00058500 P 09/05/14 58.5 0.00 0.08
TSO 140905P00059000 P 09/05/14 59.0 0.00 0.10
TSO 140905P00059500 P 09/05/14 59.5 0.00 0.12
TSO 140905P00060000 P 09/05/14 60.0 0.01 0.12
TSO 140905P00060500 P 09/05/14 60.5 0.01 0.12
TSO 140905P00061000 P 09/05/14 61.0 0.03 0.14
TSO 140905P00061500 P 09/05/14 61.5 0.03 0.17
TSO 140905P00062000 P 09/05/14 62.0 0.08 0.21
TSO 140905P00062500 P 09/05/14 62.5 0.11 0.18
TSO 140905P00063000 P 09/05/14 63.0 0.16 0.21
TSO 140905P00063500 P 09/05/14 63.5 0.25 0.30
TSO 140905P00064000 P 09/05/14 64.0 0.41 0.45
TSO 140905P00064500 P 09/05/14 64.5 0.61 0.66
TSO 140905P00065000 P 09/05/14 65.0 0.78 0.92
TSO 140905P00065500 P 09/05/14 65.5 1.01 1.23
TSO 140905P00066000 P 09/05/14 66.0 1.35 1.59
TSO 140905P00066500 P 09/05/14 66.5 1.73 2.09
TSO 140905P00067000 P 09/05/14 67.0 2.10 2.53
TSO 140905P00067500 P 09/05/14 67.5 2.51 3.05
TSO 140905P00068000 P 09/05/14 68.0 3.00 3.55
TSO 140905P00068500 P 09/05/14 68.5 3.45 4.00
TSO 140905P00069000 P 09/05/14 69.0 3.95 4.50
TSO 140905P00069500 P 09/05/14 69.5 4.40 4.90
TSO 140905P00070000 P 09/05/14 70.0 4.85 5.40
TSO 140905P00070500 P 09/05/14 70.5 5.40 5.90
TSO 140905P00071000 P 09/05/14 71.0 5.90 6.40
TSO 140905P00075000 P 09/05/14 75.0 9.85 10.50
TSO 140905P00080000 P 09/05/14 80.0 14.65 15.75
TSO 140905P00085000 P 09/05/14 85.0 19.65 20.75
TSO 140905P00090000 P 09/05/14 90.0 24.70 25.75
TSO 140920C00050000 C 09/20/14 50.0 14.00 15.10
TSO 140920C00052500 C 09/20/14 52.5 11.55 13.25
TSO 140920C00055000 C 09/20/14 55.0 9.20 10.15
TSO 140920C00055500 C 09/20/14 55.5 8.70 9.65
TSO 140920C00056000 C 09/20/14 56.0 8.20 9.15
TSO 140920C00056500 C 09/20/14 56.5 7.70 8.65
TSO 140920C00057000 C 09/20/14 57.0 7.25 8.15
TSO 140920C00057500 C 09/20/14 57.5 7.15 7.70
TSO 140920C00058000 C 09/20/14 58.0 6.30 7.20
TSO 140920C00058500 C 09/20/14 58.5 5.85 6.70
TSO 140920C00059000 C 09/20/14 59.0 5.40 6.25
TSO 140920C00059500 C 09/20/14 59.5 4.90 5.75
TSO 140920C00060000 C 09/20/14 60.0 4.50 5.30
TSO 140920C00060500 C 09/20/14 60.5 4.05 4.85
TSO 140920C00061000 C 09/20/14 61.0 3.65 4.40
TSO 140920C00061500 C 09/20/14 61.5 3.50 4.00
TSO 140920C00062000 C 09/20/14 62.0 3.10 3.40
TSO 140920C00062500 C 09/20/14 62.5 2.83 2.92
TSO 140920C00063000 C 09/20/14 63.0 2.46 2.55
TSO 140920C00063500 C 09/20/14 63.5 2.14 2.22
TSO 140920C00064000 C 09/20/14 64.0 1.83 1.91
TSO 140920C00064500 C 09/20/14 64.5 1.57 1.61
TSO 140920C00065000 C 09/20/14 65.0 1.31 1.37
TSO 140920C00065500 C 09/20/14 65.5 1.10 1.15
TSO 140920C00066000 C 09/20/14 66.0 0.91 0.96
TSO 140920C00066500 C 09/20/14 66.5 0.74 0.80
TSO 140920C00067000 C 09/20/14 67.0 0.60 0.66
TSO 140920C00067500 C 09/20/14 67.5 0.49 0.54
TSO 140920C00068000 C 09/20/14 68.0 0.39 0.44
TSO 140920C00068500 C 09/20/14 68.5 0.32 0.37
TSO 140920C00069000 C 09/20/14 69.0 0.25 0.31
TSO 140920C00069500 C 09/20/14 69.5 0.20 0.26
TSO 140920C00070000 C 09/20/14 70.0 0.16 0.20
TSO 140920C00072500 C 09/20/14 72.5 0.03 0.11
TSO 140920C00075000 C 09/20/14 75.0 0.01 0.07
TSO 140920C00080000 C 09/20/14 80.0 0.00 0.05
TSO 140920C00085000 C 09/20/14 85.0 0.00 0.04
TSO 140920P00050000 P 09/20/14 50.0 0.00 0.05
TSO 140920P00052500 P 09/20/14 52.5 0.00 0.04
TSO 140920P00055000 P 09/20/14 55.0 0.02 0.06
TSO 140920P00055500 P 09/20/14 55.5 0.01 0.06
TSO 140920P00056000 P 09/20/14 56.0 0.01 0.06
TSO 140920P00056500 P 09/20/14 56.5 0.01 0.06
TSO 140920P00057000 P 09/20/14 57.0 0.02 0.07
TSO 140920P00057500 P 09/20/14 57.5 0.05 0.08
TSO 140920P00058000 P 09/20/14 58.0 0.06 0.10
TSO 140920P00058500 P 09/20/14 58.5 0.08 0.11
TSO 140920P00059000 P 09/20/14 59.0 0.11 0.14
TSO 140920P00059500 P 09/20/14 59.5 0.13 0.17
TSO 140920P00060000 P 09/20/14 60.0 0.17 0.21
TSO 140920P00060500 P 09/20/14 60.5 0.22 0.26
TSO 140920P00061000 P 09/20/14 61.0 0.28 0.32
TSO 140920P00061500 P 09/20/14 61.5 0.35 0.41
TSO 140920P00062000 P 09/20/14 62.0 0.46 0.50
TSO 140920P00062500 P 09/20/14 62.5 0.59 0.63
TSO 140920P00063000 P 09/20/14 63.0 0.72 0.76
TSO 140920P00063500 P 09/20/14 63.5 0.89 0.93
TSO 140920P00064000 P 09/20/14 64.0 1.09 1.13
TSO 140920P00064500 P 09/20/14 64.5 1.31 1.35
TSO 140920P00065000 P 09/20/14 65.0 1.56 1.60
TSO 140920P00065500 P 09/20/14 65.5 1.83 1.90
TSO 140920P00066000 P 09/20/14 66.0 2.14 2.21
TSO 140920P00066500 P 09/20/14 66.5 2.48 2.55
TSO 140920P00067000 P 09/20/14 67.0 2.84 2.92
TSO 140920P00067500 P 09/20/14 67.5 3.15 3.30
TSO 140920P00068000 P 09/20/14 68.0 3.40 3.70
TSO 140920P00068500 P 09/20/14 68.5 3.80 4.15
TSO 140920P00069000 P 09/20/14 69.0 4.25 4.60
TSO 140920P00069500 P 09/20/14 69.5 4.65 5.00
TSO 140920P00070000 P 09/20/14 70.0 5.10 5.50
TSO 140920P00072500 P 09/20/14 72.5 7.45 8.40
TSO 140920P00075000 P 09/20/14 75.0 9.85 10.40
TSO 140920P00080000 P 09/20/14 80.0 14.85 15.40
TSO 140920P00085000 P 09/20/14 85.0 19.85 20.40
TSO 141018C00050000 C 10/18/14 50.0 14.10 15.15
TSO 141018C00055000 C 10/18/14 55.0 9.40 10.30
TSO 141018C00057500 C 10/18/14 57.5 7.10 7.95
TSO 141018C00060000 C 10/18/14 60.0 5.15 5.85
TSO 141018C00062500 C 10/18/14 62.5 3.65 3.80
TSO 141018C00065000 C 10/18/14 65.0 2.28 2.34
TSO 141018C00067500 C 10/18/14 67.5 1.30 1.34
TSO 141018C00070000 C 10/18/14 70.0 0.69 0.72
TSO 141018C00072500 C 10/18/14 72.5 0.34 0.40
TSO 141018C00075000 C 10/18/14 75.0 0.16 0.21
TSO 141018C00080000 C 10/18/14 80.0 0.02 0.10
TSO 141018P00050000 P 10/18/14 50.0 0.02 0.04
TSO 141018P00055000 P 10/18/14 55.0 0.14 0.17
TSO 141018P00057500 P 10/18/14 57.5 0.32 0.36
TSO 141018P00060000 P 10/18/14 60.0 0.69 0.75
TSO 141018P00062500 P 10/18/14 62.5 1.42 1.46
TSO 141018P00065000 P 10/18/14 65.0 2.50 2.56
TSO 141018P00067500 P 10/18/14 67.5 4.00 4.10
TSO 141018P00070000 P 10/18/14 70.0 5.85 6.15
TSO 141018P00072500 P 10/18/14 72.5 7.75 8.60
TSO 141018P00075000 P 10/18/14 75.0 10.05 11.15
TSO 141018P00080000 P 10/18/14 80.0 14.90 16.00
TSO 141122C00027000 C 11/22/14 27.0 36.75 38.40
TSO 141122C00028000 C 11/22/14 28.0 35.70 37.45
TSO 141122C00029000 C 11/22/14 29.0 34.70 36.45
TSO 141122C00030000 C 11/22/14 30.0 33.70 35.45
TSO 141122C00031000 C 11/22/14 31.0 32.70 34.90
TSO 141122C00032000 C 11/22/14 32.0 31.70 33.90
TSO 141122C00033000 C 11/22/14 33.0 30.70 32.90
TSO 141122C00034000 C 11/22/14 34.0 29.70 31.95
TSO 141122C00035000 C 11/22/14 35.0 28.70 30.95
TSO 141122C00036000 C 11/22/14 36.0 27.70 30.15
TSO 141122C00037000 C 11/22/14 37.0 26.70 28.55
TSO 141122C00038000 C 11/22/14 38.0 26.00 27.85
TSO 141122C00039000 C 11/22/14 39.0 25.00 26.85
TSO 141122C00040000 C 11/22/14 40.0 24.00 25.85
TSO 141122C00041000 C 11/22/14 41.0 23.00 24.40
TSO 141122C00042000 C 11/22/14 42.0 22.00 23.20
TSO 141122C00043000 C 11/22/14 43.0 21.00 22.20
TSO 141122C00044000 C 11/22/14 44.0 20.05 21.20
TSO 141122C00045000 C 11/22/14 45.0 19.10 20.30
TSO 141122C00046000 C 11/22/14 46.0 18.10 19.20
TSO 141122C00047000 C 11/22/14 47.0 17.15 18.25
TSO 141122C00048000 C 11/22/14 48.0 16.60 17.35
TSO 141122C00049000 C 11/22/14 49.0 15.20 16.25
TSO 141122C00050000 C 11/22/14 50.0 14.25 15.30
TSO 141122C00052500 C 11/22/14 52.5 11.90 12.95
TSO 141122C00055000 C 11/22/14 55.0 9.80 10.65
TSO 141122C00057500 C 11/22/14 57.5 7.75 8.55
TSO 141122C00060000 C 11/22/14 60.0 6.30 6.65
TSO 141122C00062500 C 11/22/14 62.5 4.70 4.85
TSO 141122C00065000 C 11/22/14 65.0 3.35 3.50
TSO 141122C00067500 C 11/22/14 67.5 2.31 2.42
TSO 141122C00070000 C 11/22/14 70.0 1.52 1.60
TSO 141122C00072500 C 11/22/14 72.5 0.98 1.08
TSO 141122C00075000 C 11/22/14 75.0 0.62 0.70
TSO 141122C00080000 C 11/22/14 80.0 0.23 0.29
TSO 141122P00027000 P 11/22/14 27.0 0.00 0.03
TSO 141122P00028000 P 11/22/14 28.0 0.00 0.03
TSO 141122P00029000 P 11/22/14 29.0 0.00 0.04
TSO 141122P00030000 P 11/22/14 30.0 0.00 0.04
TSO 141122P00031000 P 11/22/14 31.0 0.00 0.04
TSO 141122P00032000 P 11/22/14 32.0 0.00 0.04
TSO 141122P00033000 P 11/22/14 33.0 0.00 0.04
TSO 141122P00034000 P 11/22/14 34.0 0.00 0.04
TSO 141122P00035000 P 11/22/14 35.0 0.00 0.04
TSO 141122P00036000 P 11/22/14 36.0 0.00 0.04
TSO 141122P00037000 P 11/22/14 37.0 0.00 0.04
TSO 141122P00038000 P 11/22/14 38.0 0.00 0.04
TSO 141122P00039000 P 11/22/14 39.0 0.00 0.04
TSO 141122P00040000 P 11/22/14 40.0 0.00 0.04
TSO 141122P00041000 P 11/22/14 41.0 0.00 0.04
TSO 141122P00042000 P 11/22/14 42.0 0.01 0.04
TSO 141122P00043000 P 11/22/14 43.0 0.01 0.04
TSO 141122P00044000 P 11/22/14 44.0 0.02 0.04
TSO 141122P00045000 P 11/22/14 45.0 0.02 0.05
TSO 141122P00046000 P 11/22/14 46.0 0.03 0.06
TSO 141122P00047000 P 11/22/14 47.0 0.06 0.08
TSO 141122P00048000 P 11/22/14 48.0 0.06 0.10
TSO 141122P00049000 P 11/22/14 49.0 0.10 0.12
TSO 141122P00050000 P 11/22/14 50.0 0.14 0.16
TSO 141122P00052500 P 11/22/14 52.5 0.26 0.30
TSO 141122P00055000 P 11/22/14 55.0 0.50 0.52
TSO 141122P00057500 P 11/22/14 57.5 0.91 0.93
TSO 141122P00060000 P 11/22/14 60.0 1.52 1.57
TSO 141122P00062500 P 11/22/14 62.5 2.40 2.45
TSO 141122P00065000 P 11/22/14 65.0 3.55 3.65
TSO 141122P00067500 P 11/22/14 67.5 4.95 5.10
TSO 141122P00070000 P 11/22/14 70.0 6.65 6.80
TSO 141122P00072500 P 11/22/14 72.5 8.40 9.25
TSO 141122P00075000 P 11/22/14 75.0 10.50 11.60
TSO 141122P00080000 P 11/22/14 80.0 15.05 16.20
TSO 150117C00020000 C 01/17/15 20.0 43.80 45.90
TSO 150117C00023000 C 01/17/15 23.0 40.80 42.90
TSO 150117C00025000 C 01/17/15 25.0 38.80 40.85
TSO 150117C00028000 C 01/17/15 28.0 36.00 37.40
TSO 150117C00030000 C 01/17/15 30.0 33.95 35.40
TSO 150117C00033000 C 01/17/15 33.0 30.95 33.05
TSO 150117C00035000 C 01/17/15 35.0 28.95 30.35
TSO 150117C00037000 C 01/17/15 37.0 26.95 28.15
TSO 150117C00040000 C 01/17/15 40.0 23.95 25.20
TSO 150117C00042000 C 01/17/15 42.0 22.75 23.25
TSO 150117C00045000 C 01/17/15 45.0 19.05 20.55
TSO 150117C00047000 C 01/17/15 47.0 17.15 18.50
TSO 150117C00050000 C 01/17/15 50.0 14.50 15.55
TSO 150117C00052500 C 01/17/15 52.5 12.30 13.25
TSO 150117C00055000 C 01/17/15 55.0 10.20 11.15
TSO 150117C00057500 C 01/17/15 57.5 8.80 9.00
TSO 150117C00060000 C 01/17/15 60.0 7.10 7.25
TSO 150117C00062500 C 01/17/15 62.5 5.60 5.75
TSO 150117C00065000 C 01/17/15 65.0 4.30 4.50
TSO 150117C00067500 C 01/17/15 67.5 3.25 3.45
TSO 150117C00070000 C 01/17/15 70.0 2.43 2.53
TSO 150117C00072500 C 01/17/15 72.5 1.74 1.85
TSO 150117C00075000 C 01/17/15 75.0 1.27 1.37
TSO 150117C00080000 C 01/17/15 80.0 0.62 0.71
TSO 150117C00085000 C 01/17/15 85.0 0.30 0.35
TSO 150117C00090000 C 01/17/15 90.0 0.13 0.20
TSO 150117C00095000 C 01/17/15 95.0 0.06 0.12
TSO 150117P00020000 P 01/17/15 20.0 0.00 0.04
TSO 150117P00023000 P 01/17/15 23.0 0.00 0.04
TSO 150117P00025000 P 01/17/15 25.0 0.00 0.04
TSO 150117P00028000 P 01/17/15 28.0 0.00 0.04
TSO 150117P00030000 P 01/17/15 30.0 0.00 0.04
TSO 150117P00033000 P 01/17/15 33.0 0.00 0.05
TSO 150117P00035000 P 01/17/15 35.0 0.01 0.04
TSO 150117P00037000 P 01/17/15 37.0 0.02 0.05
TSO 150117P00040000 P 01/17/15 40.0 0.04 0.06
TSO 150117P00042000 P 01/17/15 42.0 0.03 0.10
TSO 150117P00045000 P 01/17/15 45.0 0.13 0.18
TSO 150117P00047000 P 01/17/15 47.0 0.23 0.27
TSO 150117P00050000 P 01/17/15 50.0 0.44 0.48
TSO 150117P00052500 P 01/17/15 52.5 0.71 0.76
TSO 150117P00055000 P 01/17/15 55.0 1.12 1.20
TSO 150117P00057500 P 01/17/15 57.5 1.74 1.80
TSO 150117P00060000 P 01/17/15 60.0 2.53 2.59
TSO 150117P00062500 P 01/17/15 62.5 3.50 3.60
TSO 150117P00065000 P 01/17/15 65.0 4.75 4.85
TSO 150117P00067500 P 01/17/15 67.5 6.20 6.30
TSO 150117P00070000 P 01/17/15 70.0 7.80 8.00
TSO 150117P00072500 P 01/17/15 72.5 9.65 9.80
TSO 150117P00075000 P 01/17/15 75.0 11.65 11.85
TSO 150117P00080000 P 01/17/15 80.0 15.75 16.75
TSO 150117P00085000 P 01/17/15 85.0 20.10 21.55
TSO 150117P00090000 P 01/17/15 90.0 25.20 26.45
TSO 150117P00095000 P 01/17/15 95.0 30.10 31.40
TSO 150220C00030000 C 02/20/15 30.0 33.90 35.35
TSO 150220C00035000 C 02/20/15 35.0 28.95 30.40
TSO 150220C00040000 C 02/20/15 40.0 24.00 25.40
TSO 150220C00045000 C 02/20/15 45.0 19.30 20.65
TSO 150220C00050000 C 02/20/15 50.0 15.20 15.75
TSO 150220C00052500 C 02/20/15 52.5 12.65 13.70
TSO 150220C00055000 C 02/20/15 55.0 10.65 11.55
TSO 150220C00057500 C 02/20/15 57.5 9.35 9.50
TSO 150220C00060000 C 02/20/15 60.0 7.70 7.85
TSO 150220C00062500 C 02/20/15 62.5 6.25 6.45
TSO 150220C00065000 C 02/20/15 65.0 5.00 5.15
TSO 150220C00067500 C 02/20/15 67.5 3.90 4.10
TSO 150220C00070000 C 02/20/15 70.0 3.05 3.20
TSO 150220C00072500 C 02/20/15 72.5 2.35 2.44
TSO 150220C00075000 C 02/20/15 75.0 1.78 1.86
TSO 150220C00080000 C 02/20/15 80.0 0.99 1.07
TSO 150220C00085000 C 02/20/15 85.0 0.54 0.61
TSO 150220C00090000 C 02/20/15 90.0 0.29 0.36
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.06
TSO 150220P00035000 P 02/20/15 35.0 0.02 0.07
TSO 150220P00040000 P 02/20/15 40.0 0.06 0.13
TSO 150220P00045000 P 02/20/15 45.0 0.26 0.32
TSO 150220P00050000 P 02/20/15 50.0 0.70 0.77
TSO 150220P00052500 P 02/20/15 52.5 1.07 1.15
TSO 150220P00055000 P 02/20/15 55.0 1.56 1.66
TSO 150220P00057500 P 02/20/15 57.5 2.25 2.34
TSO 150220P00060000 P 02/20/15 60.0 3.10 3.20
TSO 150220P00062500 P 02/20/15 62.5 4.15 4.25
TSO 150220P00065000 P 02/20/15 65.0 5.35 5.50
TSO 150220P00067500 P 02/20/15 67.5 6.80 6.95
TSO 150220P00070000 P 02/20/15 70.0 8.40 8.55
TSO 150220P00072500 P 02/20/15 72.5 10.20 10.35
TSO 150220P00075000 P 02/20/15 75.0 12.10 12.30
TSO 150220P00080000 P 02/20/15 80.0 16.10 17.15
TSO 150220P00085000 P 02/20/15 85.0 20.10 21.85
TSO 150220P00090000 P 02/20/15 90.0 25.10 26.60
TSO 160115C00025000 C 01/15/16 25.0 39.00 40.65
TSO 160115C00028000 C 01/15/16 28.0 35.95 37.75
TSO 160115C00030000 C 01/15/16 30.0 33.95 35.75
TSO 160115C00033000 C 01/15/16 33.0 30.75 33.05
TSO 160115C00035000 C 01/15/16 35.0 28.70 31.25
TSO 160115C00038000 C 01/15/16 38.0 26.00 27.65
TSO 160115C00040000 C 01/15/16 40.0 24.90 25.85
TSO 160115C00043000 C 01/15/16 43.0 21.60 23.30
TSO 160115C00045000 C 01/15/16 45.0 20.05 21.60
TSO 160115C00047000 C 01/15/16 47.0 18.90 19.95
TSO 160115C00050000 C 01/15/16 50.0 16.40 17.80
TSO 160115C00052500 C 01/15/16 52.5 15.00 16.00
TSO 160115C00055000 C 01/15/16 55.0 13.10 14.60
TSO 160115C00057500 C 01/15/16 57.5 12.45 12.65
TSO 160115C00060000 C 01/15/16 60.0 11.10 11.30
TSO 160115C00062500 C 01/15/16 62.5 9.85 10.05
TSO 160115C00065000 C 01/15/16 65.0 8.70 8.90
TSO 160115C00067500 C 01/15/16 67.5 7.65 7.85
TSO 160115C00070000 C 01/15/16 70.0 6.75 6.95
TSO 160115C00072500 C 01/15/16 72.5 5.95 6.10
TSO 160115C00075000 C 01/15/16 75.0 5.20 5.35
TSO 160115C00080000 C 01/15/16 80.0 3.95 4.10
TSO 160115C00085000 C 01/15/16 85.0 2.99 3.15
TSO 160115C00090000 C 01/15/16 90.0 2.26 2.39
TSO 160115P00025000 P 01/15/16 25.0 0.08 0.19
TSO 160115P00028000 P 01/15/16 28.0 0.19 0.29
TSO 160115P00030000 P 01/15/16 30.0 0.28 0.38
TSO 160115P00033000 P 01/15/16 33.0 0.46 0.57
TSO 160115P00035000 P 01/15/16 35.0 0.64 0.74
TSO 160115P00038000 P 01/15/16 38.0 0.95 1.07
TSO 160115P00040000 P 01/15/16 40.0 1.22 1.33
TSO 160115P00043000 P 01/15/16 43.0 1.70 1.83
TSO 160115P00045000 P 01/15/16 45.0 2.11 2.22
TSO 160115P00047000 P 01/15/16 47.0 2.55 2.69
TSO 160115P00050000 P 01/15/16 50.0 3.35 3.50
TSO 160115P00052500 P 01/15/16 52.5 4.15 4.25
TSO 160115P00055000 P 01/15/16 55.0 5.05 5.20
TSO 160115P00057500 P 01/15/16 57.5 6.05 6.25
TSO 160115P00060000 P 01/15/16 60.0 7.20 7.35
TSO 160115P00062500 P 01/15/16 62.5 8.45 8.60
TSO 160115P00065000 P 01/15/16 65.0 9.80 10.00
TSO 160115P00067500 P 01/15/16 67.5 11.25 11.45
TSO 160115P00070000 P 01/15/16 70.0 12.80 13.05
TSO 160115P00072500 P 01/15/16 72.5 14.45 14.70
TSO 160115P00075000 P 01/15/16 75.0 16.20 16.45
TSO 160115P00080000 P 01/15/16 80.0 19.95 20.20
TSO 160115P00085000 P 01/15/16 85.0 23.95 24.20
TSO 160115P00090000 P 01/15/16 90.0 27.90 29.45

OPRA data is delayed 15 minutes.