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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 140725C00045000 C 07/25/14 45.0 12.60 13.45
TSO 140725C00047000 C 07/25/14 47.0 10.65 11.50
TSO 140725C00048000 C 07/25/14 48.0 9.65 10.50
TSO 140725C00049000 C 07/25/14 49.0 8.65 9.50
TSO 140725C00050000 C 07/25/14 50.0 7.70 8.50
TSO 140725C00052000 C 07/25/14 52.0 5.70 6.50
TSO 140725C00052500 C 07/25/14 52.5 5.20 6.00
TSO 140725C00053000 C 07/25/14 53.0 4.70 5.50
TSO 140725C00053500 C 07/25/14 53.5 4.20 5.05
TSO 140725C00054000 C 07/25/14 54.0 3.70 4.55
TSO 140725C00054500 C 07/25/14 54.5 3.20 4.05
TSO 140725C00055000 C 07/25/14 55.0 2.76 3.60
TSO 140725C00055500 C 07/25/14 55.5 2.25 2.83
TSO 140725C00056000 C 07/25/14 56.0 1.87 2.34
TSO 140725C00056500 C 07/25/14 56.5 1.54 1.82
TSO 140725C00057000 C 07/25/14 57.0 1.23 1.38
TSO 140725C00057500 C 07/25/14 57.5 0.90 0.98
TSO 140725C00058000 C 07/25/14 58.0 0.62 0.73
TSO 140725C00058500 C 07/25/14 58.5 0.41 0.46
TSO 140725C00059000 C 07/25/14 59.0 0.26 0.33
TSO 140725C00059500 C 07/25/14 59.5 0.15 0.21
TSO 140725C00060000 C 07/25/14 60.0 0.09 0.13
TSO 140725C00060500 C 07/25/14 60.5 0.02 0.16
TSO 140725C00061000 C 07/25/14 61.0 0.01 0.12
TSO 140725C00061500 C 07/25/14 61.5 0.00 0.12
TSO 140725C00062000 C 07/25/14 62.0 0.00 0.12
TSO 140725C00062500 C 07/25/14 62.5 0.00 0.09
TSO 140725C00063000 C 07/25/14 63.0 0.00 0.07
TSO 140725C00063500 C 07/25/14 63.5 0.00 0.05
TSO 140725C00064000 C 07/25/14 64.0 0.00 0.04
TSO 140725C00064500 C 07/25/14 64.5 0.00 0.04
TSO 140725C00065000 C 07/25/14 65.0 0.00 0.04
TSO 140725C00065500 C 07/25/14 65.5 0.00 0.04
TSO 140725C00066000 C 07/25/14 66.0 0.00 0.04
TSO 140725C00066500 C 07/25/14 66.5 0.00 0.04
TSO 140725C00070000 C 07/25/14 70.0 0.00 0.04
TSO 140725C00075000 C 07/25/14 75.0 0.00 0.04
TSO 140725C00080000 C 07/25/14 80.0 0.00 0.04
TSO 140725C00085000 C 07/25/14 85.0 0.00 0.04
TSO 140725P00045000 P 07/25/14 45.0 0.00 0.04
TSO 140725P00047000 P 07/25/14 47.0 0.00 0.04
TSO 140725P00048000 P 07/25/14 48.0 0.00 0.04
TSO 140725P00049000 P 07/25/14 49.0 0.00 0.04
TSO 140725P00050000 P 07/25/14 50.0 0.00 0.04
TSO 140725P00052000 P 07/25/14 52.0 0.00 0.04
TSO 140725P00052500 P 07/25/14 52.5 0.00 0.04
TSO 140725P00053000 P 07/25/14 53.0 0.00 0.05
TSO 140725P00053500 P 07/25/14 53.5 0.00 0.07
TSO 140725P00054000 P 07/25/14 54.0 0.00 0.09
TSO 140725P00054500 P 07/25/14 54.5 0.00 0.12
TSO 140725P00055000 P 07/25/14 55.0 0.01 0.13
TSO 140725P00055500 P 07/25/14 55.5 0.03 0.15
TSO 140725P00056000 P 07/25/14 56.0 0.09 0.13
TSO 140725P00056500 P 07/25/14 56.5 0.15 0.19
TSO 140725P00057000 P 07/25/14 57.0 0.25 0.31
TSO 140725P00057500 P 07/25/14 57.5 0.42 0.46
TSO 140725P00058000 P 07/25/14 58.0 0.62 0.69
TSO 140725P00058500 P 07/25/14 58.5 0.91 1.05
TSO 140725P00059000 P 07/25/14 59.0 1.20 1.34
TSO 140725P00059500 P 07/25/14 59.5 1.46 1.80
TSO 140725P00060000 P 07/25/14 60.0 1.80 2.23
TSO 140725P00060500 P 07/25/14 60.5 2.02 2.74
TSO 140725P00061000 P 07/25/14 61.0 2.49 3.20
TSO 140725P00061500 P 07/25/14 61.5 3.05 3.70
TSO 140725P00062000 P 07/25/14 62.0 3.45 4.30
TSO 140725P00062500 P 07/25/14 62.5 3.95 4.80
TSO 140725P00063000 P 07/25/14 63.0 4.50 5.30
TSO 140725P00063500 P 07/25/14 63.5 5.05 5.80
TSO 140725P00064000 P 07/25/14 64.0 5.55 6.20
TSO 140725P00064500 P 07/25/14 64.5 6.05 6.85
TSO 140725P00065000 P 07/25/14 65.0 6.55 7.35
TSO 140725P00065500 P 07/25/14 65.5 7.10 7.70
TSO 140725P00066000 P 07/25/14 66.0 7.60 8.30
TSO 140725P00066500 P 07/25/14 66.5 8.10 8.70
TSO 140725P00070000 P 07/25/14 70.0 11.60 12.30
TSO 140725P00075000 P 07/25/14 75.0 16.60 17.25
TSO 140725P00080000 P 07/25/14 80.0 21.60 22.40
TSO 140725P00085000 P 07/25/14 85.0 26.60 27.45
TSO 140816C00024000 C 08/16/14 24.0 33.65 34.60
TSO 140816C00025000 C 08/16/14 25.0 32.65 33.60
TSO 140816C00026000 C 08/16/14 26.0 31.65 32.60
TSO 140816C00027000 C 08/16/14 27.0 30.65 31.60
TSO 140816C00028000 C 08/16/14 28.0 29.65 30.60
TSO 140816C00029000 C 08/16/14 29.0 28.65 29.60
TSO 140816C00030000 C 08/16/14 30.0 27.65 28.60
TSO 140816C00031000 C 08/16/14 31.0 26.65 27.60
TSO 140816C00032000 C 08/16/14 32.0 25.65 26.60
TSO 140816C00033000 C 08/16/14 33.0 24.70 25.60
TSO 140816C00034000 C 08/16/14 34.0 23.65 24.60
TSO 140816C00035000 C 08/16/14 35.0 22.60 23.60
TSO 140816C00036000 C 08/16/14 36.0 21.60 22.60
TSO 140816C00037000 C 08/16/14 37.0 20.65 21.60
TSO 140816C00038000 C 08/16/14 38.0 19.60 20.60
TSO 140816C00039000 C 08/16/14 39.0 18.60 19.60
TSO 140816C00040000 C 08/16/14 40.0 17.60 18.60
TSO 140816C00041000 C 08/16/14 41.0 16.65 17.60
TSO 140816C00042000 C 08/16/14 42.0 15.70 16.65
TSO 140816C00043000 C 08/16/14 43.0 14.70 15.65
TSO 140816C00044000 C 08/16/14 44.0 13.70 14.65
TSO 140816C00045000 C 08/16/14 45.0 12.70 13.70
TSO 140816C00046000 C 08/16/14 46.0 11.70 12.70
TSO 140816C00047000 C 08/16/14 47.0 10.70 11.75
TSO 140816C00048000 C 08/16/14 48.0 9.65 10.70
TSO 140816C00049000 C 08/16/14 49.0 8.65 9.70
TSO 140816C00050000 C 08/16/14 50.0 7.80 8.50
TSO 140816C00052500 C 08/16/14 52.5 5.45 6.40
TSO 140816C00053500 C 08/16/14 53.5 4.65 5.55
TSO 140816C00054000 C 08/16/14 54.0 4.30 5.15
TSO 140816C00054500 C 08/16/14 54.5 3.90 4.40
TSO 140816C00055000 C 08/16/14 55.0 3.55 3.90
TSO 140816C00055500 C 08/16/14 55.5 3.35 3.55
TSO 140816C00056000 C 08/16/14 56.0 3.05 3.20
TSO 140816C00056500 C 08/16/14 56.5 2.75 2.87
TSO 140816C00057000 C 08/16/14 57.0 2.45 2.54
TSO 140816C00057500 C 08/16/14 57.5 2.18 2.25
TSO 140816C00058000 C 08/16/14 58.0 1.93 2.03
TSO 140816C00058500 C 08/16/14 58.5 1.70 1.77
TSO 140816C00059000 C 08/16/14 59.0 1.49 1.55
TSO 140816C00059500 C 08/16/14 59.5 1.30 1.36
TSO 140816C00060000 C 08/16/14 60.0 1.13 1.19
TSO 140816C00060500 C 08/16/14 60.5 0.97 1.02
TSO 140816C00061000 C 08/16/14 61.0 0.84 0.90
TSO 140816C00061500 C 08/16/14 61.5 0.72 0.77
TSO 140816C00062000 C 08/16/14 62.0 0.61 0.66
TSO 140816C00062500 C 08/16/14 62.5 0.52 0.56
TSO 140816C00063000 C 08/16/14 63.0 0.44 0.50
TSO 140816C00065000 C 08/16/14 65.0 0.22 0.24
TSO 140816C00067500 C 08/16/14 67.5 0.09 0.12
TSO 140816C00070000 C 08/16/14 70.0 0.04 0.09
TSO 140816C00075000 C 08/16/14 75.0 0.00 0.04
TSO 140816C00080000 C 08/16/14 80.0 0.00 0.04
TSO 140816C00085000 C 08/16/14 85.0 0.00 0.03
TSO 140816P00024000 P 08/16/14 24.0 0.00 0.03
TSO 140816P00025000 P 08/16/14 25.0 0.00 0.03
TSO 140816P00026000 P 08/16/14 26.0 0.00 0.03
TSO 140816P00027000 P 08/16/14 27.0 0.00 0.03
TSO 140816P00028000 P 08/16/14 28.0 0.00 0.03
TSO 140816P00029000 P 08/16/14 29.0 0.00 0.03
TSO 140816P00030000 P 08/16/14 30.0 0.00 0.03
TSO 140816P00031000 P 08/16/14 31.0 0.00 0.03
TSO 140816P00032000 P 08/16/14 32.0 0.00 0.03
TSO 140816P00033000 P 08/16/14 33.0 0.00 0.03
TSO 140816P00034000 P 08/16/14 34.0 0.00 0.03
TSO 140816P00035000 P 08/16/14 35.0 0.00 0.03
TSO 140816P00036000 P 08/16/14 36.0 0.00 0.03
TSO 140816P00037000 P 08/16/14 37.0 0.00 0.03
TSO 140816P00038000 P 08/16/14 38.0 0.00 0.03
TSO 140816P00039000 P 08/16/14 39.0 0.00 0.03
TSO 140816P00040000 P 08/16/14 40.0 0.01 0.03
TSO 140816P00041000 P 08/16/14 41.0 0.00 0.03
TSO 140816P00042000 P 08/16/14 42.0 0.00 0.03
TSO 140816P00043000 P 08/16/14 43.0 0.00 0.04
TSO 140816P00044000 P 08/16/14 44.0 0.00 0.04
TSO 140816P00045000 P 08/16/14 45.0 0.00 0.04
TSO 140816P00046000 P 08/16/14 46.0 0.01 0.04
TSO 140816P00047000 P 08/16/14 47.0 0.00 0.04
TSO 140816P00048000 P 08/16/14 48.0 0.03 0.05
TSO 140816P00049000 P 08/16/14 49.0 0.03 0.07
TSO 140816P00050000 P 08/16/14 50.0 0.08 0.11
TSO 140816P00052500 P 08/16/14 52.5 0.27 0.31
TSO 140816P00053500 P 08/16/14 53.5 0.42 0.46
TSO 140816P00054000 P 08/16/14 54.0 0.52 0.56
TSO 140816P00054500 P 08/16/14 54.5 0.63 0.67
TSO 140816P00055000 P 08/16/14 55.0 0.75 0.80
TSO 140816P00055500 P 08/16/14 55.5 0.90 0.95
TSO 140816P00056000 P 08/16/14 56.0 1.05 1.12
TSO 140816P00056500 P 08/16/14 56.5 1.23 1.30
TSO 140816P00057000 P 08/16/14 57.0 1.43 1.52
TSO 140816P00057500 P 08/16/14 57.5 1.65 1.74
TSO 140816P00058000 P 08/16/14 58.0 1.90 1.99
TSO 140816P00058500 P 08/16/14 58.5 2.19 2.25
TSO 140816P00059000 P 08/16/14 59.0 2.46 2.55
TSO 140816P00059500 P 08/16/14 59.5 2.76 2.85
TSO 140816P00060000 P 08/16/14 60.0 3.05 3.20
TSO 140816P00060500 P 08/16/14 60.5 3.40 3.55
TSO 140816P00061000 P 08/16/14 61.0 3.80 3.90
TSO 140816P00061500 P 08/16/14 61.5 4.15 4.30
TSO 140816P00062000 P 08/16/14 62.0 4.40 4.70
TSO 140816P00062500 P 08/16/14 62.5 4.80 5.15
TSO 140816P00063000 P 08/16/14 63.0 4.95 5.70
TSO 140816P00065000 P 08/16/14 65.0 6.65 7.65
TSO 140816P00067500 P 08/16/14 67.5 8.95 10.00
TSO 140816P00070000 P 08/16/14 70.0 11.40 12.35
TSO 140816P00075000 P 08/16/14 75.0 16.50 17.30
TSO 140816P00080000 P 08/16/14 80.0 21.60 22.30
TSO 140816P00085000 P 08/16/14 85.0 26.60 27.40
TSO 140920C00050000 C 09/20/14 50.0 8.00 8.95
TSO 140920C00052500 C 09/20/14 52.5 5.95 6.80
TSO 140920C00055000 C 09/20/14 55.0 4.35 4.45
TSO 140920C00057500 C 09/20/14 57.5 2.94 3.05
TSO 140920C00060000 C 09/20/14 60.0 1.86 1.93
TSO 140920C00062500 C 09/20/14 62.5 1.11 1.18
TSO 140920C00065000 C 09/20/14 65.0 0.65 0.70
TSO 140920C00067500 C 09/20/14 67.5 0.36 0.41
TSO 140920C00070000 C 09/20/14 70.0 0.19 0.26
TSO 140920C00075000 C 09/20/14 75.0 0.05 0.12
TSO 140920C00080000 C 09/20/14 80.0 0.01 0.08
TSO 140920C00085000 C 09/20/14 85.0 0.00 0.06
TSO 140920P00050000 P 09/20/14 50.0 0.39 0.45
TSO 140920P00052500 P 09/20/14 52.5 0.83 0.88
TSO 140920P00055000 P 09/20/14 55.0 1.56 1.62
TSO 140920P00057500 P 09/20/14 57.5 2.62 2.71
TSO 140920P00060000 P 09/20/14 60.0 4.00 4.15
TSO 140920P00062500 P 09/20/14 62.5 5.80 5.95
TSO 140920P00065000 P 09/20/14 65.0 7.70 8.15
TSO 140920P00067500 P 09/20/14 67.5 9.50 10.50
TSO 140920P00070000 P 09/20/14 70.0 11.80 13.10
TSO 140920P00075000 P 09/20/14 75.0 16.65 17.80
TSO 140920P00080000 P 09/20/14 80.0 21.60 22.65
TSO 140920P00085000 P 09/20/14 85.0 26.60 27.55
TSO 141122C00027000 C 11/22/14 27.0 30.55 31.50
TSO 141122C00028000 C 11/22/14 28.0 29.55 30.50
TSO 141122C00029000 C 11/22/14 29.0 28.55 29.50
TSO 141122C00030000 C 11/22/14 30.0 27.55 28.50
TSO 141122C00031000 C 11/22/14 31.0 26.55 27.55
TSO 141122C00032000 C 11/22/14 32.0 25.35 26.60
TSO 141122C00033000 C 11/22/14 33.0 24.35 25.55
TSO 141122C00034000 C 11/22/14 34.0 23.35 24.55
TSO 141122C00035000 C 11/22/14 35.0 22.45 23.60
TSO 141122C00036000 C 11/22/14 36.0 21.45 22.60
TSO 141122C00037000 C 11/22/14 37.0 20.70 21.60
TSO 141122C00038000 C 11/22/14 38.0 19.65 20.65
TSO 141122C00039000 C 11/22/14 39.0 18.65 19.70
TSO 141122C00040000 C 11/22/14 40.0 17.65 18.75
TSO 141122C00041000 C 11/22/14 41.0 16.70 17.80
TSO 141122C00042000 C 11/22/14 42.0 15.65 16.80
TSO 141122C00043000 C 11/22/14 43.0 14.70 15.85
TSO 141122C00044000 C 11/22/14 44.0 13.65 14.90
TSO 141122C00045000 C 11/22/14 45.0 12.75 14.00
TSO 141122C00046000 C 11/22/14 46.0 11.85 13.05
TSO 141122C00047000 C 11/22/14 47.0 11.00 12.10
TSO 141122C00048000 C 11/22/14 48.0 10.20 11.20
TSO 141122C00049000 C 11/22/14 49.0 9.50 10.40
TSO 141122C00050000 C 11/22/14 50.0 8.75 9.55
TSO 141122C00052500 C 11/22/14 52.5 7.10 7.20
TSO 141122C00055000 C 11/22/14 55.0 5.50 5.60
TSO 141122C00057500 C 11/22/14 57.5 4.20 4.35
TSO 141122C00060000 C 11/22/14 60.0 3.10 3.20
TSO 141122C00062500 C 11/22/14 62.5 2.24 2.32
TSO 141122C00065000 C 11/22/14 65.0 1.58 1.65
TSO 141122C00067500 C 11/22/14 67.5 1.09 1.17
TSO 141122C00070000 C 11/22/14 70.0 0.74 0.80
TSO 141122C00075000 C 11/22/14 75.0 0.33 0.41
TSO 141122C00080000 C 11/22/14 80.0 0.14 0.22
TSO 141122P00027000 P 11/22/14 27.0 0.00 0.04
TSO 141122P00028000 P 11/22/14 28.0 0.00 0.04
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 0.05
TSO 141122P00032000 P 11/22/14 32.0 0.00 0.05
TSO 141122P00033000 P 11/22/14 33.0 0.00 0.05
TSO 141122P00034000 P 11/22/14 34.0 0.00 0.05
TSO 141122P00035000 P 11/22/14 35.0 0.01 0.05
TSO 141122P00036000 P 11/22/14 36.0 0.01 0.06
TSO 141122P00037000 P 11/22/14 37.0 0.03 0.07
TSO 141122P00038000 P 11/22/14 38.0 0.01 0.08
TSO 141122P00039000 P 11/22/14 39.0 0.04 0.11
TSO 141122P00040000 P 11/22/14 40.0 0.05 0.13
TSO 141122P00041000 P 11/22/14 41.0 0.09 0.17
TSO 141122P00042000 P 11/22/14 42.0 0.14 0.22
TSO 141122P00043000 P 11/22/14 43.0 0.20 0.28
TSO 141122P00044000 P 11/22/14 44.0 0.28 0.35
TSO 141122P00045000 P 11/22/14 45.0 0.36 0.44
TSO 141122P00046000 P 11/22/14 46.0 0.47 0.55
TSO 141122P00047000 P 11/22/14 47.0 0.61 0.68
TSO 141122P00048000 P 11/22/14 48.0 0.77 0.84
TSO 141122P00049000 P 11/22/14 49.0 0.94 1.01
TSO 141122P00050000 P 11/22/14 50.0 1.16 1.23
TSO 141122P00052500 P 11/22/14 52.5 1.82 1.89
TSO 141122P00055000 P 11/22/14 55.0 2.73 2.81
TSO 141122P00057500 P 11/22/14 57.5 3.85 4.00
TSO 141122P00060000 P 11/22/14 60.0 5.25 5.40
TSO 141122P00062500 P 11/22/14 62.5 6.90 7.05
TSO 141122P00065000 P 11/22/14 65.0 8.75 8.90
TSO 141122P00067500 P 11/22/14 67.5 10.75 10.90
TSO 141122P00070000 P 11/22/14 70.0 12.40 13.45
TSO 141122P00075000 P 11/22/14 75.0 16.95 18.20
TSO 141122P00080000 P 11/22/14 80.0 21.70 22.90
TSO 150117C00020000 C 01/17/15 20.0 37.45 38.55
TSO 150117C00023000 C 01/17/15 23.0 34.35 35.50
TSO 150117C00025000 C 01/17/15 25.0 32.50 33.50
TSO 150117C00028000 C 01/17/15 28.0 29.65 30.50
TSO 150117C00030000 C 01/17/15 30.0 27.50 28.55
TSO 150117C00033000 C 01/17/15 33.0 24.35 25.55
TSO 150117C00035000 C 01/17/15 35.0 22.70 23.55
TSO 150117C00037000 C 01/17/15 37.0 20.70 21.65
TSO 150117C00040000 C 01/17/15 40.0 17.70 18.85
TSO 150117C00042000 C 01/17/15 42.0 15.70 16.95
TSO 150117C00045000 C 01/17/15 45.0 13.05 14.20
TSO 150117C00047000 C 01/17/15 47.0 11.35 12.40
TSO 150117C00050000 C 01/17/15 50.0 9.10 9.55
TSO 150117C00052500 C 01/17/15 52.5 7.60 7.80
TSO 150117C00055000 C 01/17/15 55.0 6.10 6.20
TSO 150117C00057500 C 01/17/15 57.5 4.80 4.90
TSO 150117C00060000 C 01/17/15 60.0 3.75 3.85
TSO 150117C00062500 C 01/17/15 62.5 2.85 2.92
TSO 150117C00065000 C 01/17/15 65.0 2.13 2.21
TSO 150117C00067500 C 01/17/15 67.5 1.58 1.66
TSO 150117C00070000 C 01/17/15 70.0 1.15 1.23
TSO 150117C00075000 C 01/17/15 75.0 0.60 0.68
TSO 150117C00080000 C 01/17/15 80.0 0.31 0.38
TSO 150117C00085000 C 01/17/15 85.0 0.16 0.23
TSO 150117C00090000 C 01/17/15 90.0 0.08 0.15
TSO 150117C00095000 C 01/17/15 95.0 0.05 0.11
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 0.02
TSO 150117P00028000 P 01/17/15 28.0 0.00 0.06
TSO 150117P00030000 P 01/17/15 30.0 0.01 0.07
TSO 150117P00033000 P 01/17/15 33.0 0.02 0.09
TSO 150117P00035000 P 01/17/15 35.0 0.05 0.12
TSO 150117P00037000 P 01/17/15 37.0 0.10 0.17
TSO 150117P00040000 P 01/17/15 40.0 0.23 0.31
TSO 150117P00042000 P 01/17/15 42.0 0.39 0.46
TSO 150117P00045000 P 01/17/15 45.0 0.72 0.80
TSO 150117P00047000 P 01/17/15 47.0 1.05 1.14
TSO 150117P00050000 P 01/17/15 50.0 1.75 1.85
TSO 150117P00052500 P 01/17/15 52.5 2.52 2.62
TSO 150117P00055000 P 01/17/15 55.0 3.50 3.65
TSO 150117P00057500 P 01/17/15 57.5 4.70 4.85
TSO 150117P00060000 P 01/17/15 60.0 6.10 6.25
TSO 150117P00062500 P 01/17/15 62.5 7.75 7.90
TSO 150117P00065000 P 01/17/15 65.0 9.50 9.70
TSO 150117P00067500 P 01/17/15 67.5 11.45 11.65
TSO 150117P00070000 P 01/17/15 70.0 13.55 13.75
TSO 150117P00075000 P 01/17/15 75.0 17.50 18.65
TSO 150117P00080000 P 01/17/15 80.0 22.15 23.45
TSO 150117P00085000 P 01/17/15 85.0 26.90 28.25
TSO 150117P00090000 P 01/17/15 90.0 31.80 33.10
TSO 150117P00095000 P 01/17/15 95.0 36.70 38.00
TSO 150220C00030000 C 02/20/15 30.0 27.65 28.55
TSO 150220C00035000 C 02/20/15 35.0 22.70 23.60
TSO 150220C00040000 C 02/20/15 40.0 17.70 18.90
TSO 150220C00045000 C 02/20/15 45.0 13.25 14.35
TSO 150220C00050000 C 02/20/15 50.0 9.75 9.90
TSO 150220C00052500 C 02/20/15 52.5 8.05 8.25
TSO 150220C00055000 C 02/20/15 55.0 6.60 6.75
TSO 150220C00057500 C 02/20/15 57.5 5.30 5.45
TSO 150220C00060000 C 02/20/15 60.0 4.20 4.35
TSO 150220C00062500 C 02/20/15 62.5 3.30 3.45
TSO 150220C00065000 C 02/20/15 65.0 2.59 2.69
TSO 150220C00067500 C 02/20/15 67.5 1.99 2.08
TSO 150220C00070000 C 02/20/15 70.0 1.52 1.60
TSO 150220C00075000 C 02/20/15 75.0 0.87 0.94
TSO 150220C00080000 C 02/20/15 80.0 0.49 0.55
TSO 150220C00085000 C 02/20/15 85.0 0.26 0.34
TSO 150220P00030000 P 02/20/15 30.0 0.02 0.09
TSO 150220P00035000 P 02/20/15 35.0 0.11 0.19
TSO 150220P00040000 P 02/20/15 40.0 0.39 0.47
TSO 150220P00045000 P 02/20/15 45.0 1.00 1.09
TSO 150220P00050000 P 02/20/15 50.0 2.16 2.26
TSO 150220P00052500 P 02/20/15 52.5 2.98 3.10
TSO 150220P00055000 P 02/20/15 55.0 4.00 4.15
TSO 150220P00057500 P 02/20/15 57.5 5.20 5.35
TSO 150220P00060000 P 02/20/15 60.0 6.60 6.75
TSO 150220P00062500 P 02/20/15 62.5 8.20 8.35
TSO 150220P00065000 P 02/20/15 65.0 9.95 10.10
TSO 150220P00067500 P 02/20/15 67.5 11.85 12.00
TSO 150220P00070000 P 02/20/15 70.0 13.85 14.05
TSO 150220P00075000 P 02/20/15 75.0 17.75 18.90
TSO 150220P00080000 P 02/20/15 80.0 22.30 23.65
TSO 150220P00085000 P 02/20/15 85.0 26.95 28.45
TSO 160115C00025000 C 01/15/16 25.0 31.70 33.65
TSO 160115C00028000 C 01/15/16 28.0 29.60 30.55
TSO 160115C00030000 C 01/15/16 30.0 27.30 28.70
TSO 160115C00033000 C 01/15/16 33.0 24.65 26.05
TSO 160115C00035000 C 01/15/16 35.0 22.65 24.25
TSO 160115C00038000 C 01/15/16 38.0 20.10 21.45
TSO 160115C00040000 C 01/15/16 40.0 18.50 19.80
TSO 160115C00043000 C 01/15/16 43.0 16.20 17.50
TSO 160115C00045000 C 01/15/16 45.0 14.85 16.05
TSO 160115C00047000 C 01/15/16 47.0 13.50 14.65
TSO 160115C00050000 C 01/15/16 50.0 12.15 12.35
TSO 160115C00052500 C 01/15/16 52.5 10.75 10.95
TSO 160115C00055000 C 01/15/16 55.0 9.45 9.65
TSO 160115C00057500 C 01/15/16 57.5 8.30 8.50
TSO 160115C00060000 C 01/15/16 60.0 7.25 7.45
TSO 160115C00062500 C 01/15/16 62.5 6.35 6.55
TSO 160115C00065000 C 01/15/16 65.0 5.50 5.70
TSO 160115C00067500 C 01/15/16 67.5 4.80 4.95
TSO 160115C00070000 C 01/15/16 70.0 4.15 4.30
TSO 160115C00075000 C 01/15/16 75.0 3.10 3.25
TSO 160115C00080000 C 01/15/16 80.0 2.31 2.43
TSO 160115C00085000 C 01/15/16 85.0 1.72 1.82
TSO 160115P00025000 P 01/15/16 25.0 0.22 0.31
TSO 160115P00028000 P 01/15/16 28.0 0.40 0.49
TSO 160115P00030000 P 01/15/16 30.0 0.56 0.65
TSO 160115P00033000 P 01/15/16 33.0 0.88 0.98
TSO 160115P00035000 P 01/15/16 35.0 1.15 1.26
TSO 160115P00038000 P 01/15/16 38.0 1.67 1.78
TSO 160115P00040000 P 01/15/16 40.0 2.09 2.21
TSO 160115P00043000 P 01/15/16 43.0 2.86 2.99
TSO 160115P00045000 P 01/15/16 45.0 3.45 3.60
TSO 160115P00047000 P 01/15/16 47.0 4.10 4.30
TSO 160115P00050000 P 01/15/16 50.0 5.30 5.45
TSO 160115P00052500 P 01/15/16 52.5 6.35 6.55
TSO 160115P00055000 P 01/15/16 55.0 7.60 7.80
TSO 160115P00057500 P 01/15/16 57.5 8.95 9.15
TSO 160115P00060000 P 01/15/16 60.0 10.35 10.60
TSO 160115P00062500 P 01/15/16 62.5 11.95 12.15
TSO 160115P00065000 P 01/15/16 65.0 13.55 13.80
TSO 160115P00067500 P 01/15/16 67.5 15.30 15.55
TSO 160115P00070000 P 01/15/16 70.0 17.15 17.40
TSO 160115P00075000 P 01/15/16 75.0 21.05 21.35
TSO 160115P00080000 P 01/15/16 80.0 24.85 25.85
TSO 160115P00085000 P 01/15/16 85.0 29.15 30.50

OPRA data is delayed 15 minutes.