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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Tesoro Corporation (TSO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 170224C00065000 C 02/24/17 65.0 21.00 22.55
TSO 170224C00070000 C 02/24/17 70.0 15.70 17.65
TSO 170224C00072000 C 02/24/17 72.0 12.85 16.50
TSO 170224C00072500 C 02/24/17 72.5 12.35 15.95
TSO 170224C00073000 C 02/24/17 73.0 11.85 15.55
TSO 170224C00073500 C 02/24/17 73.5 11.35 14.70
TSO 170224C00074000 C 02/24/17 74.0 10.85 14.25
TSO 170224C00074500 C 02/24/17 74.5 10.35 13.75
TSO 170224C00075000 C 02/24/17 75.0 10.75 12.45
TSO 170224C00075500 C 02/24/17 75.5 9.45 12.75
TSO 170224C00076000 C 02/24/17 76.0 9.20 12.25
TSO 170224C00076500 C 02/24/17 76.5 9.15 11.05
TSO 170224C00077000 C 02/24/17 77.0 8.70 10.50
TSO 170224C00077500 C 02/24/17 77.5 8.15 10.10
TSO 170224C00078000 C 02/24/17 78.0 7.90 10.60
TSO 170224C00078500 C 02/24/17 78.5 7.40 9.15
TSO 170224C00079000 C 02/24/17 79.0 7.20 8.05
TSO 170224C00079500 C 02/24/17 79.5 6.80 7.40
TSO 170224C00080000 C 02/24/17 80.0 6.30 6.75
TSO 170224C00080500 C 02/24/17 80.5 4.65 6.50
TSO 170224C00081000 C 02/24/17 81.0 5.35 5.75
TSO 170224C00081500 C 02/24/17 81.5 4.50 5.25
TSO 170224C00082000 C 02/24/17 82.0 4.55 4.75
TSO 170224C00082500 C 02/24/17 82.5 4.05 4.25
TSO 170224C00083000 C 02/24/17 83.0 3.55 3.80
TSO 170224C00083500 C 02/24/17 83.5 2.99 3.35
TSO 170224C00084000 C 02/24/17 84.0 2.58 2.89
TSO 170224C00084500 C 02/24/17 84.5 2.34 2.41
TSO 170224C00085000 C 02/24/17 85.0 1.95 2.01
TSO 170224C00085500 C 02/24/17 85.5 1.59 1.64
TSO 170224C00086000 C 02/24/17 86.0 1.27 1.32
TSO 170224C00086500 C 02/24/17 86.5 1.00 1.03
TSO 170224C00087000 C 02/24/17 87.0 0.76 0.80
TSO 170224C00087500 C 02/24/17 87.5 0.57 0.60
TSO 170224C00088000 C 02/24/17 88.0 0.42 0.45
TSO 170224C00088500 C 02/24/17 88.5 0.30 0.33
TSO 170224C00089000 C 02/24/17 89.0 0.21 0.24
TSO 170224C00089500 C 02/24/17 89.5 0.14 0.17
TSO 170224C00090000 C 02/24/17 90.0 0.09 0.13
TSO 170224C00090500 C 02/24/17 90.5 0.06 0.10
TSO 170224C00091000 C 02/24/17 91.0 0.04 0.08
TSO 170224C00091500 C 02/24/17 91.5 0.02 0.05
TSO 170224C00092000 C 02/24/17 92.0 0.01 0.04
TSO 170224C00092500 C 02/24/17 92.5 0.00 0.06
TSO 170224C00093000 C 02/24/17 93.0 0.00 0.03
TSO 170224C00094000 C 02/24/17 94.0 0.00 0.03
TSO 170224C00095000 C 02/24/17 95.0 0.00 0.15
TSO 170224C00096000 C 02/24/17 96.0 0.00 0.15
TSO 170224C00097000 C 02/24/17 97.0 0.00 0.11
TSO 170224C00098000 C 02/24/17 98.0 0.00 0.08
TSO 170224C00099000 C 02/24/17 99.0 0.00 0.06
TSO 170224C00100000 C 02/24/17 100.0 0.00 0.05
TSO 170224C00105000 C 02/24/17 105.0 0.00 0.03
TSO 170224C00110000 C 02/24/17 110.0 0.00 0.03
TSO 170224C00115000 C 02/24/17 115.0 0.00 0.03
TSO 170224P00065000 P 02/24/17 65.0 0.00 0.03
TSO 170224P00070000 P 02/24/17 70.0 0.00 0.01
TSO 170224P00072000 P 02/24/17 72.0 0.00 0.03
TSO 170224P00072500 P 02/24/17 72.5 0.00 0.04
TSO 170224P00073000 P 02/24/17 73.0 0.00 0.04
TSO 170224P00073500 P 02/24/17 73.5 0.00 0.05
TSO 170224P00074000 P 02/24/17 74.0 0.00 0.06
TSO 170224P00074500 P 02/24/17 74.5 0.00 0.08
TSO 170224P00075000 P 02/24/17 75.0 0.00 0.10
TSO 170224P00075500 P 02/24/17 75.5 0.00 0.10
TSO 170224P00076000 P 02/24/17 76.0 0.00 0.14
TSO 170224P00076500 P 02/24/17 76.5 0.00 0.15
TSO 170224P00077000 P 02/24/17 77.0 0.00 0.12
TSO 170224P00077500 P 02/24/17 77.5 0.00 0.14
TSO 170224P00078000 P 02/24/17 78.0 0.00 0.15
TSO 170224P00078500 P 02/24/17 78.5 0.00 0.09
TSO 170224P00079000 P 02/24/17 79.0 0.00 0.10
TSO 170224P00079500 P 02/24/17 79.5 0.00 0.03
TSO 170224P00080000 P 02/24/17 80.0 0.01 0.04
TSO 170224P00080500 P 02/24/17 80.5 0.00 0.05
TSO 170224P00081000 P 02/24/17 81.0 0.02 0.07
TSO 170224P00081500 P 02/24/17 81.5 0.04 0.08
TSO 170224P00082000 P 02/24/17 82.0 0.07 0.11
TSO 170224P00082500 P 02/24/17 82.5 0.10 0.13
TSO 170224P00083000 P 02/24/17 83.0 0.15 0.18
TSO 170224P00083500 P 02/24/17 83.5 0.21 0.24
TSO 170224P00084000 P 02/24/17 84.0 0.30 0.33
TSO 170224P00084500 P 02/24/17 84.5 0.42 0.45
TSO 170224P00085000 P 02/24/17 85.0 0.56 0.60
TSO 170224P00085500 P 02/24/17 85.5 0.74 0.78
TSO 170224P00086000 P 02/24/17 86.0 0.97 1.00
TSO 170224P00086500 P 02/24/17 86.5 1.22 1.27
TSO 170224P00087000 P 02/24/17 87.0 1.51 1.57
TSO 170224P00087500 P 02/24/17 87.5 1.85 1.92
TSO 170224P00088000 P 02/24/17 88.0 2.21 2.29
TSO 170224P00088500 P 02/24/17 88.5 2.61 2.70
TSO 170224P00089000 P 02/24/17 89.0 3.00 3.15
TSO 170224P00089500 P 02/24/17 89.5 3.45 3.60
TSO 170224P00090000 P 02/24/17 90.0 3.90 4.10
TSO 170224P00090500 P 02/24/17 90.5 4.35 4.55
TSO 170224P00091000 P 02/24/17 91.0 4.15 5.35
TSO 170224P00091500 P 02/24/17 91.5 5.20 6.35
TSO 170224P00092000 P 02/24/17 92.0 5.85 6.00
TSO 170224P00092500 P 02/24/17 92.5 6.00 7.65
TSO 170224P00093000 P 02/24/17 93.0 6.50 7.65
TSO 170224P00094000 P 02/24/17 94.0 7.55 8.50
TSO 170224P00095000 P 02/24/17 95.0 8.30 9.80
TSO 170224P00096000 P 02/24/17 96.0 7.70 10.75
TSO 170224P00097000 P 02/24/17 97.0 9.80 11.80
TSO 170224P00098000 P 02/24/17 98.0 9.70 12.80
TSO 170224P00099000 P 02/24/17 99.0 10.70 13.85
TSO 170224P00100000 P 02/24/17 100.0 13.10 14.90
TSO 170224P00105000 P 02/24/17 105.0 16.65 19.85
TSO 170224P00110000 P 02/24/17 110.0 21.60 24.80
TSO 170224P00115000 P 02/24/17 115.0 27.95 30.00
TSO 170303C00065000 C 03/03/17 65.0 20.90 23.00
TSO 170303C00070000 C 03/03/17 70.0 14.90 18.45
TSO 170303C00072000 C 03/03/17 72.0 13.00 16.40
TSO 170303C00072500 C 03/03/17 72.5 12.50 15.90
TSO 170303C00073000 C 03/03/17 73.0 12.05 15.40
TSO 170303C00073500 C 03/03/17 73.5 11.50 14.75
TSO 170303C00074000 C 03/03/17 74.0 11.25 14.25
TSO 170303C00074500 C 03/03/17 74.5 10.80 13.75
TSO 170303C00075000 C 03/03/17 75.0 10.20 13.25
TSO 170303C00075500 C 03/03/17 75.5 9.70 12.75
TSO 170303C00076000 C 03/03/17 76.0 9.20 12.25
TSO 170303C00076500 C 03/03/17 76.5 8.80 11.75
TSO 170303C00077000 C 03/03/17 77.0 8.20 11.25
TSO 170303C00077500 C 03/03/17 77.5 7.70 10.75
TSO 170303C00078000 C 03/03/17 78.0 8.05 9.40
TSO 170303C00078500 C 03/03/17 78.5 6.70 9.75
TSO 170303C00079000 C 03/03/17 79.0 6.25 9.25
TSO 170303C00079500 C 03/03/17 79.5 5.80 8.65
TSO 170303C00080000 C 03/03/17 80.0 6.10 7.35
TSO 170303C00080500 C 03/03/17 80.5 5.70 6.80
TSO 170303C00081000 C 03/03/17 81.0 5.15 6.35
TSO 170303C00081500 C 03/03/17 81.5 4.70 5.85
TSO 170303C00082000 C 03/03/17 82.0 4.50 4.95
TSO 170303C00082500 C 03/03/17 82.5 4.05 4.50
TSO 170303C00083000 C 03/03/17 83.0 3.75 4.10
TSO 170303C00083500 C 03/03/17 83.5 3.20 3.65
TSO 170303C00084000 C 03/03/17 84.0 2.94 3.20
TSO 170303C00084500 C 03/03/17 84.5 2.64 2.72
TSO 170303C00085000 C 03/03/17 85.0 2.28 2.39
TSO 170303C00085500 C 03/03/17 85.5 1.95 2.07
TSO 170303C00086000 C 03/03/17 86.0 1.69 1.76
TSO 170303C00086500 C 03/03/17 86.5 1.43 1.50
TSO 170303C00087000 C 03/03/17 87.0 1.21 1.26
TSO 170303C00087500 C 03/03/17 87.5 1.01 1.06
TSO 170303C00088000 C 03/03/17 88.0 0.84 0.92
TSO 170303C00088500 C 03/03/17 88.5 0.69 0.73
TSO 170303C00089000 C 03/03/17 89.0 0.57 0.60
TSO 170303C00089500 C 03/03/17 89.5 0.46 0.50
TSO 170303C00090000 C 03/03/17 90.0 0.37 0.41
TSO 170303C00091000 C 03/03/17 91.0 0.21 0.29
TSO 170303C00091500 C 03/03/17 91.5 0.18 0.24
TSO 170303C00092000 C 03/03/17 92.0 0.14 0.20
TSO 170303C00092500 C 03/03/17 92.5 0.10 0.15
TSO 170303C00095000 C 03/03/17 95.0 0.00 0.11
TSO 170303C00100000 C 03/03/17 100.0 0.00 0.05
TSO 170303C00105000 C 03/03/17 105.0 0.00 0.05
TSO 170303P00065000 P 03/03/17 65.0 0.00 0.04
TSO 170303P00070000 P 03/03/17 70.0 0.00 0.08
TSO 170303P00072000 P 03/03/17 72.0 0.00 0.12
TSO 170303P00072500 P 03/03/17 72.5 0.00 0.12
TSO 170303P00073000 P 03/03/17 73.0 0.00 0.14
TSO 170303P00073500 P 03/03/17 73.5 0.00 0.15
TSO 170303P00074000 P 03/03/17 74.0 0.00 0.15
TSO 170303P00074500 P 03/03/17 74.5 0.00 0.15
TSO 170303P00075000 P 03/03/17 75.0 0.00 0.16
TSO 170303P00075500 P 03/03/17 75.5 0.00 0.16
TSO 170303P00076000 P 03/03/17 76.0 0.02 0.16
TSO 170303P00076500 P 03/03/17 76.5 0.01 0.18
TSO 170303P00077000 P 03/03/17 77.0 0.02 0.18
TSO 170303P00077500 P 03/03/17 77.5 0.03 0.17
TSO 170303P00078000 P 03/03/17 78.0 0.05 0.11
TSO 170303P00078500 P 03/03/17 78.5 0.06 0.11
TSO 170303P00079000 P 03/03/17 79.0 0.07 0.15
TSO 170303P00079500 P 03/03/17 79.5 0.11 0.17
TSO 170303P00080000 P 03/03/17 80.0 0.15 0.19
TSO 170303P00080500 P 03/03/17 80.5 0.18 0.22
TSO 170303P00081000 P 03/03/17 81.0 0.23 0.28
TSO 170303P00081500 P 03/03/17 81.5 0.29 0.34
TSO 170303P00082000 P 03/03/17 82.0 0.34 0.39
TSO 170303P00082500 P 03/03/17 82.5 0.44 0.48
TSO 170303P00083000 P 03/03/17 83.0 0.53 0.59
TSO 170303P00083500 P 03/03/17 83.5 0.63 0.71
TSO 170303P00084000 P 03/03/17 84.0 0.78 0.83
TSO 170303P00084500 P 03/03/17 84.5 0.91 1.01
TSO 170303P00085000 P 03/03/17 85.0 1.11 1.16
TSO 170303P00085500 P 03/03/17 85.5 1.32 1.37
TSO 170303P00086000 P 03/03/17 86.0 1.55 1.60
TSO 170303P00086500 P 03/03/17 86.5 1.80 1.86
TSO 170303P00087000 P 03/03/17 87.0 2.09 2.15
TSO 170303P00087500 P 03/03/17 87.5 2.36 2.48
TSO 170303P00088000 P 03/03/17 88.0 2.68 2.82
TSO 170303P00088500 P 03/03/17 88.5 2.99 3.30
TSO 170303P00089000 P 03/03/17 89.0 3.35 3.70
TSO 170303P00089500 P 03/03/17 89.5 3.80 4.25
TSO 170303P00090000 P 03/03/17 90.0 3.95 4.95
TSO 170303P00091000 P 03/03/17 91.0 4.75 5.55
TSO 170303P00091500 P 03/03/17 91.5 5.20 6.15
TSO 170303P00092000 P 03/03/17 92.0 5.55 6.75
TSO 170303P00092500 P 03/03/17 92.5 6.00 7.20
TSO 170303P00095000 P 03/03/17 95.0 7.70 10.70
TSO 170303P00100000 P 03/03/17 100.0 12.10 15.65
TSO 170303P00105000 P 03/03/17 105.0 17.75 19.90
TSO 170310C00065000 C 03/10/17 65.0 20.65 22.40
TSO 170310C00070000 C 03/10/17 70.0 15.05 18.45
TSO 170310C00072000 C 03/10/17 72.0 13.00 16.40
TSO 170310C00072500 C 03/10/17 72.5 12.45 15.90
TSO 170310C00073000 C 03/10/17 73.0 12.05 15.40
TSO 170310C00073500 C 03/10/17 73.5 11.50 14.75
TSO 170310C00074000 C 03/10/17 74.0 11.25 14.25
TSO 170310C00074500 C 03/10/17 74.5 10.70 13.75
TSO 170310C00075000 C 03/10/17 75.0 10.20 13.20
TSO 170310C00075500 C 03/10/17 75.5 9.75 12.35
TSO 170310C00076000 C 03/10/17 76.0 9.20 12.25
TSO 170310C00076500 C 03/10/17 76.5 8.70 11.40
TSO 170310C00077000 C 03/10/17 77.0 8.20 11.25
TSO 170310C00077500 C 03/10/17 77.5 7.75 10.80
TSO 170310C00078000 C 03/10/17 78.0 7.30 10.25
TSO 170310C00078500 C 03/10/17 78.5 6.75 9.45
TSO 170310C00079000 C 03/10/17 79.0 7.15 8.35
TSO 170310C00079500 C 03/10/17 79.5 6.65 7.90
TSO 170310C00080000 C 03/10/17 80.0 6.20 7.45
TSO 170310C00080500 C 03/10/17 80.5 5.95 6.85
TSO 170310C00081000 C 03/10/17 81.0 5.40 6.15
TSO 170310C00081500 C 03/10/17 81.5 5.20 5.70
TSO 170310C00082000 C 03/10/17 82.0 4.85 5.00
TSO 170310C00082500 C 03/10/17 82.5 4.25 4.60
TSO 170310C00083000 C 03/10/17 83.0 3.85 4.25
TSO 170310C00083500 C 03/10/17 83.5 3.55 3.85
TSO 170310C00084000 C 03/10/17 84.0 3.25 3.45
TSO 170310C00084500 C 03/10/17 84.5 2.93 3.10
TSO 170310C00085000 C 03/10/17 85.0 2.61 2.76
TSO 170310C00085500 C 03/10/17 85.5 2.36 2.44
TSO 170310C00086000 C 03/10/17 86.0 2.09 2.16
TSO 170310C00086500 C 03/10/17 86.5 1.83 1.91
TSO 170310C00087000 C 03/10/17 87.0 1.61 1.68
TSO 170310C00087500 C 03/10/17 87.5 1.38 1.48
TSO 170310C00088000 C 03/10/17 88.0 1.22 1.30
TSO 170310C00088500 C 03/10/17 88.5 1.03 1.13
TSO 170310C00089000 C 03/10/17 89.0 0.88 0.98
TSO 170310C00090000 C 03/10/17 90.0 0.66 0.71
TSO 170310C00091000 C 03/10/17 91.0 0.45 0.53
TSO 170310C00091500 C 03/10/17 91.5 0.40 0.44
TSO 170310C00092000 C 03/10/17 92.0 0.34 0.38
TSO 170310C00092500 C 03/10/17 92.5 0.25 0.34
TSO 170310C00095000 C 03/10/17 95.0 0.10 0.14
TSO 170310C00100000 C 03/10/17 100.0 0.00 0.09
TSO 170310P00065000 P 03/10/17 65.0 0.00 0.06
TSO 170310P00070000 P 03/10/17 70.0 0.00 0.15
TSO 170310P00072000 P 03/10/17 72.0 0.00 0.17
TSO 170310P00072500 P 03/10/17 72.5 0.01 0.11
TSO 170310P00073000 P 03/10/17 73.0 0.01 0.18
TSO 170310P00073500 P 03/10/17 73.5 0.00 0.20
TSO 170310P00074000 P 03/10/17 74.0 0.01 0.19
TSO 170310P00074500 P 03/10/17 74.5 0.03 0.20
TSO 170310P00075000 P 03/10/17 75.0 0.03 0.21
TSO 170310P00075500 P 03/10/17 75.5 0.05 0.16
TSO 170310P00076000 P 03/10/17 76.0 0.07 0.13
TSO 170310P00076500 P 03/10/17 76.5 0.08 0.15
TSO 170310P00077000 P 03/10/17 77.0 0.10 0.16
TSO 170310P00077500 P 03/10/17 77.5 0.12 0.18
TSO 170310P00078000 P 03/10/17 78.0 0.15 0.21
TSO 170310P00078500 P 03/10/17 78.5 0.18 0.25
TSO 170310P00079000 P 03/10/17 79.0 0.22 0.29
TSO 170310P00079500 P 03/10/17 79.5 0.27 0.34
TSO 170310P00080000 P 03/10/17 80.0 0.34 0.37
TSO 170310P00080500 P 03/10/17 80.5 0.39 0.46
TSO 170310P00081000 P 03/10/17 81.0 0.46 0.53
TSO 170310P00081500 P 03/10/17 81.5 0.52 0.61
TSO 170310P00082000 P 03/10/17 82.0 0.64 0.68
TSO 170310P00082500 P 03/10/17 82.5 0.73 0.79
TSO 170310P00083000 P 03/10/17 83.0 0.85 0.94
TSO 170310P00083500 P 03/10/17 83.5 0.99 1.08
TSO 170310P00084000 P 03/10/17 84.0 1.14 1.24
TSO 170310P00084500 P 03/10/17 84.5 1.31 1.42
TSO 170310P00085000 P 03/10/17 85.0 1.50 1.61
TSO 170310P00085500 P 03/10/17 85.5 1.71 1.82
TSO 170310P00086000 P 03/10/17 86.0 1.93 2.05
TSO 170310P00086500 P 03/10/17 86.5 2.19 2.30
TSO 170310P00087000 P 03/10/17 87.0 2.47 2.56
TSO 170310P00087500 P 03/10/17 87.5 2.74 2.88
TSO 170310P00088000 P 03/10/17 88.0 3.05 3.20
TSO 170310P00088500 P 03/10/17 88.5 3.40 3.55
TSO 170310P00089000 P 03/10/17 89.0 3.75 4.25
TSO 170310P00090000 P 03/10/17 90.0 4.45 4.85
TSO 170310P00091000 P 03/10/17 91.0 5.25 5.65
TSO 170310P00091500 P 03/10/17 91.5 5.65 6.10
TSO 170310P00092000 P 03/10/17 92.0 6.05 6.55
TSO 170310P00092500 P 03/10/17 92.5 6.25 6.95
TSO 170310P00095000 P 03/10/17 95.0 8.45 9.80
TSO 170310P00100000 P 03/10/17 100.0 13.15 14.80
TSO 170317C00040000 C 03/17/17 40.0 45.30 48.00
TSO 170317C00042500 C 03/17/17 42.5 42.75 45.55
TSO 170317C00045000 C 03/17/17 45.0 40.25 43.05
TSO 170317C00050000 C 03/17/17 50.0 35.25 38.05
TSO 170317C00055000 C 03/17/17 55.0 30.25 33.05
TSO 170317C00060000 C 03/17/17 60.0 25.25 28.10
TSO 170317C00065000 C 03/17/17 65.0 20.25 23.00
TSO 170317C00070000 C 03/17/17 70.0 16.00 17.30
TSO 170317C00072500 C 03/17/17 72.5 13.55 15.00
TSO 170317C00075000 C 03/17/17 75.0 11.10 12.50
TSO 170317C00077500 C 03/17/17 77.5 8.65 9.85
TSO 170317C00080000 C 03/17/17 80.0 6.75 6.90
TSO 170317C00082500 C 03/17/17 82.5 4.65 4.80
TSO 170317C00085000 C 03/17/17 85.0 3.00 3.10
TSO 170317C00087500 C 03/17/17 87.5 1.77 1.82
TSO 170317C00090000 C 03/17/17 90.0 0.95 1.00
TSO 170317C00092500 C 03/17/17 92.5 0.46 0.50
TSO 170317C00095000 C 03/17/17 95.0 0.21 0.24
TSO 170317C00100000 C 03/17/17 100.0 0.04 0.11
TSO 170317C00105000 C 03/17/17 105.0 0.00 0.15
TSO 170317C00110000 C 03/17/17 110.0 0.02 0.06
TSO 170317C00115000 C 03/17/17 115.0 0.01 0.04
TSO 170317C00120000 C 03/17/17 120.0 0.01 0.03
TSO 170317P00040000 P 03/17/17 40.0 0.00 0.03
TSO 170317P00042500 P 03/17/17 42.5 0.00 0.03
TSO 170317P00045000 P 03/17/17 45.0 0.00 0.03
TSO 170317P00050000 P 03/17/17 50.0 0.00 0.03
TSO 170317P00055000 P 03/17/17 55.0 0.00 0.03
TSO 170317P00060000 P 03/17/17 60.0 0.00 0.02
TSO 170317P00065000 P 03/17/17 65.0 0.00 0.07
TSO 170317P00070000 P 03/17/17 70.0 0.00 0.08
TSO 170317P00072500 P 03/17/17 72.5 0.04 0.07
TSO 170317P00075000 P 03/17/17 75.0 0.11 0.13
TSO 170317P00077500 P 03/17/17 77.5 0.25 0.27
TSO 170317P00080000 P 03/17/17 80.0 0.52 0.56
TSO 170317P00082500 P 03/17/17 82.5 1.03 1.07
TSO 170317P00085000 P 03/17/17 85.0 1.88 1.92
TSO 170317P00087500 P 03/17/17 87.5 3.10 3.20
TSO 170317P00090000 P 03/17/17 90.0 4.75 4.90
TSO 170317P00092500 P 03/17/17 92.5 6.80 6.90
TSO 170317P00095000 P 03/17/17 95.0 8.55 9.70
TSO 170317P00100000 P 03/17/17 100.0 13.35 14.50
TSO 170317P00105000 P 03/17/17 105.0 18.00 19.85
TSO 170317P00110000 P 03/17/17 110.0 22.55 25.30
TSO 170317P00115000 P 03/17/17 115.0 27.50 30.30
TSO 170317P00120000 P 03/17/17 120.0 32.90 34.90
TSO 170324C00060000 C 03/24/17 60.0 25.65 28.10
TSO 170324C00065000 C 03/24/17 65.0 19.85 23.80
TSO 170324C00070000 C 03/24/17 70.0 15.20 18.95
TSO 170324C00072000 C 03/24/17 72.0 13.20 17.00
TSO 170324C00072500 C 03/24/17 72.5 12.70 16.50
TSO 170324C00073000 C 03/24/17 73.0 12.20 16.00
TSO 170324C00073500 C 03/24/17 73.5 11.70 15.35
TSO 170324C00074000 C 03/24/17 74.0 11.20 14.65
TSO 170324C00074500 C 03/24/17 74.5 10.80 14.10
TSO 170324C00075000 C 03/24/17 75.0 10.30 13.45
TSO 170324C00075500 C 03/24/17 75.5 9.80 13.15
TSO 170324C00076000 C 03/24/17 76.0 9.30 11.85
TSO 170324C00076500 C 03/24/17 76.5 9.55 10.95
TSO 170324C00077000 C 03/24/17 77.0 9.10 10.55
TSO 170324C00077500 C 03/24/17 77.5 8.60 10.05
TSO 170324C00078000 C 03/24/17 78.0 8.00 9.65
TSO 170324C00078500 C 03/24/17 78.5 7.80 9.05
TSO 170324C00079000 C 03/24/17 79.0 7.35 8.55
TSO 170324C00079500 C 03/24/17 79.5 6.95 8.05
TSO 170324C00080000 C 03/24/17 80.0 6.65 7.70
TSO 170324C00080500 C 03/24/17 80.5 6.10 7.20
TSO 170324C00081000 C 03/24/17 81.0 5.80 6.75
TSO 170324C00081500 C 03/24/17 81.5 5.30 6.40
TSO 170324C00082000 C 03/24/17 82.0 5.00 6.00
TSO 170324C00082500 C 03/24/17 82.5 4.85 5.10
TSO 170324C00083000 C 03/24/17 83.0 4.55 4.75
TSO 170324C00083500 C 03/24/17 83.5 4.20 4.40
TSO 170324C00084000 C 03/24/17 84.0 3.90 4.10
TSO 170324C00084500 C 03/24/17 84.5 3.50 3.80
TSO 170324C00085000 C 03/24/17 85.0 3.25 3.50
TSO 170324C00085500 C 03/24/17 85.5 3.00 3.25
TSO 170324C00086000 C 03/24/17 86.0 2.77 3.05
TSO 170324C00086500 C 03/24/17 86.5 2.57 2.63
TSO 170324C00087000 C 03/24/17 87.0 2.33 2.41
TSO 170324C00087500 C 03/24/17 87.5 2.08 2.20
TSO 170324C00088000 C 03/24/17 88.0 1.91 1.99
TSO 170324C00088500 C 03/24/17 88.5 1.68 1.81
TSO 170324C00089000 C 03/24/17 89.0 1.51 1.63
TSO 170324C00090000 C 03/24/17 90.0 1.25 1.31
TSO 170324C00091000 C 03/24/17 91.0 0.95 1.08
TSO 170324C00091500 C 03/24/17 91.5 0.84 0.95
TSO 170324C00092000 C 03/24/17 92.0 0.74 0.84
TSO 170324C00092500 C 03/24/17 92.5 0.69 0.79
TSO 170324C00095000 C 03/24/17 95.0 0.34 0.43
TSO 170324C00100000 C 03/24/17 100.0 0.07 0.15
TSO 170324C00105000 C 03/24/17 105.0 0.00 0.15
TSO 170324P00060000 P 03/24/17 60.0 0.00 0.05
TSO 170324P00065000 P 03/24/17 65.0 0.00 0.16
TSO 170324P00070000 P 03/24/17 70.0 0.01 0.23
TSO 170324P00072000 P 03/24/17 72.0 0.08 0.25
TSO 170324P00072500 P 03/24/17 72.5 0.09 0.22
TSO 170324P00073000 P 03/24/17 73.0 0.10 0.25
TSO 170324P00073500 P 03/24/17 73.5 0.12 0.21
TSO 170324P00074000 P 03/24/17 74.0 0.13 0.23
TSO 170324P00074500 P 03/24/17 74.5 0.16 0.26
TSO 170324P00075000 P 03/24/17 75.0 0.18 0.26
TSO 170324P00075500 P 03/24/17 75.5 0.20 0.31
TSO 170324P00076000 P 03/24/17 76.0 0.24 0.33
TSO 170324P00076500 P 03/24/17 76.5 0.28 0.37
TSO 170324P00077000 P 03/24/17 77.0 0.33 0.41
TSO 170324P00077500 P 03/24/17 77.5 0.38 0.46
TSO 170324P00078000 P 03/24/17 78.0 0.43 0.52
TSO 170324P00078500 P 03/24/17 78.5 0.49 0.59
TSO 170324P00079000 P 03/24/17 79.0 0.56 0.66
TSO 170324P00079500 P 03/24/17 79.5 0.63 0.75
TSO 170324P00080000 P 03/24/17 80.0 0.74 0.81
TSO 170324P00080500 P 03/24/17 80.5 0.87 0.91
TSO 170324P00081000 P 03/24/17 81.0 0.88 1.01
TSO 170324P00081500 P 03/24/17 81.5 1.01 1.16
TSO 170324P00082000 P 03/24/17 82.0 1.14 1.28
TSO 170324P00082500 P 03/24/17 82.5 1.28 1.42
TSO 170324P00083000 P 03/24/17 83.0 1.43 1.57
TSO 170324P00083500 P 03/24/17 83.5 1.59 1.73
TSO 170324P00084000 P 03/24/17 84.0 1.70 1.88
TSO 170324P00084500 P 03/24/17 84.5 2.01 2.06
TSO 170324P00085000 P 03/24/17 85.0 2.22 2.26
TSO 170324P00085500 P 03/24/17 85.5 2.38 2.53
TSO 170324P00086000 P 03/24/17 86.0 2.61 2.76
TSO 170324P00086500 P 03/24/17 86.5 2.87 3.05
TSO 170324P00087000 P 03/24/17 87.0 3.10 3.35
TSO 170324P00087500 P 03/24/17 87.5 3.40 3.60
TSO 170324P00088000 P 03/24/17 88.0 3.70 3.90
TSO 170324P00088500 P 03/24/17 88.5 4.00 4.20
TSO 170324P00089000 P 03/24/17 89.0 4.30 4.55
TSO 170324P00090000 P 03/24/17 90.0 4.75 5.70
TSO 170324P00091000 P 03/24/17 91.0 5.50 6.50
TSO 170324P00091500 P 03/24/17 91.5 5.85 7.40
TSO 170324P00092000 P 03/24/17 92.0 6.20 7.35
TSO 170324P00092500 P 03/24/17 92.5 6.65 7.75
TSO 170324P00095000 P 03/24/17 95.0 8.75 10.00
TSO 170324P00100000 P 03/24/17 100.0 12.40 15.80
TSO 170324P00105000 P 03/24/17 105.0 18.10 20.60
TSO 170331C00070000 C 03/31/17 70.0 15.75 17.80
TSO 170331C00075000 C 03/31/17 75.0 10.35 12.85
TSO 170331C00076500 C 03/31/17 76.5 9.50 11.15
TSO 170331C00077000 C 03/31/17 77.0 9.00 10.75
TSO 170331C00077500 C 03/31/17 77.5 8.80 10.05
TSO 170331C00078000 C 03/31/17 78.0 8.35 9.60
TSO 170331C00078500 C 03/31/17 78.5 7.95 9.10
TSO 170331C00079000 C 03/31/17 79.0 7.50 8.65
TSO 170331C00079500 C 03/31/17 79.5 7.20 8.10
TSO 170331C00080000 C 03/31/17 80.0 6.70 7.80
TSO 170331C00080500 C 03/31/17 80.5 6.30 7.40
TSO 170331C00081000 C 03/31/17 81.0 6.00 7.05
TSO 170331C00081500 C 03/31/17 81.5 5.55 6.65
TSO 170331C00082000 C 03/31/17 82.0 5.50 5.70
TSO 170331C00082500 C 03/31/17 82.5 5.15 5.35
TSO 170331C00083000 C 03/31/17 83.0 4.80 5.00
TSO 170331C00083500 C 03/31/17 83.5 4.45 4.65
TSO 170331C00084000 C 03/31/17 84.0 4.20 4.35
TSO 170331C00084500 C 03/31/17 84.5 3.85 4.05
TSO 170331C00085000 C 03/31/17 85.0 3.55 3.75
TSO 170331C00085500 C 03/31/17 85.5 3.25 3.60
TSO 170331C00086000 C 03/31/17 86.0 3.05 3.35
TSO 170331C00086500 C 03/31/17 86.5 2.85 2.93
TSO 170331C00087000 C 03/31/17 87.0 2.59 2.71
TSO 170331C00087500 C 03/31/17 87.5 2.34 2.48
TSO 170331C00088000 C 03/31/17 88.0 2.16 2.27
TSO 170331C00088500 C 03/31/17 88.5 1.97 2.08
TSO 170331C00089000 C 03/31/17 89.0 1.78 1.90
TSO 170331C00089500 C 03/31/17 89.5 1.61 1.73
TSO 170331C00090000 C 03/31/17 90.0 1.47 1.57
TSO 170331C00090500 C 03/31/17 90.5 1.32 1.42
TSO 170331C00091000 C 03/31/17 91.0 1.18 1.29
TSO 170331C00091500 C 03/31/17 91.5 1.07 1.16
TSO 170331C00092000 C 03/31/17 92.0 0.98 1.02
TSO 170331C00092500 C 03/31/17 92.5 0.84 0.94
TSO 170331C00095000 C 03/31/17 95.0 0.46 0.54
TSO 170331C00100000 C 03/31/17 100.0 0.12 0.27
TSO 170331C00105000 C 03/31/17 105.0 0.01 0.19
TSO 170331P00070000 P 03/31/17 70.0 0.07 0.25
TSO 170331P00075000 P 03/31/17 75.0 0.26 0.35
TSO 170331P00076500 P 03/31/17 76.5 0.41 0.48
TSO 170331P00077000 P 03/31/17 77.0 0.46 0.53
TSO 170331P00077500 P 03/31/17 77.5 0.53 0.57
TSO 170331P00078000 P 03/31/17 78.0 0.59 0.66
TSO 170331P00078500 P 03/31/17 78.5 0.67 0.72
TSO 170331P00079000 P 03/31/17 79.0 0.74 0.82
TSO 170331P00079500 P 03/31/17 79.5 0.83 0.91
TSO 170331P00080000 P 03/31/17 80.0 0.92 1.01
TSO 170331P00080500 P 03/31/17 80.5 1.02 1.11
TSO 170331P00081000 P 03/31/17 81.0 1.13 1.23
TSO 170331P00081500 P 03/31/17 81.5 1.25 1.36
TSO 170331P00082000 P 03/31/17 82.0 1.39 1.49
TSO 170331P00082500 P 03/31/17 82.5 1.54 1.64
TSO 170331P00083000 P 03/31/17 83.0 1.72 1.77
TSO 170331P00083500 P 03/31/17 83.5 1.86 1.97
TSO 170331P00084000 P 03/31/17 84.0 2.04 2.16
TSO 170331P00084500 P 03/31/17 84.5 2.25 2.35
TSO 170331P00085000 P 03/31/17 85.0 2.48 2.53
TSO 170331P00085500 P 03/31/17 85.5 2.68 2.79
TSO 170331P00086000 P 03/31/17 86.0 2.91 3.05
TSO 170331P00086500 P 03/31/17 86.5 3.15 3.35
TSO 170331P00087000 P 03/31/17 87.0 3.40 3.60
TSO 170331P00087500 P 03/31/17 87.5 3.70 3.85
TSO 170331P00088000 P 03/31/17 88.0 3.95 4.15
TSO 170331P00088500 P 03/31/17 88.5 4.25 4.45
TSO 170331P00089000 P 03/31/17 89.0 4.60 4.80
TSO 170331P00089500 P 03/31/17 89.5 4.90 5.10
TSO 170331P00090000 P 03/31/17 90.0 5.05 5.90
TSO 170331P00090500 P 03/31/17 90.5 5.25 6.35
TSO 170331P00091000 P 03/31/17 91.0 5.60 6.70
TSO 170331P00091500 P 03/31/17 91.5 6.05 7.10
TSO 170331P00092000 P 03/31/17 92.0 6.40 7.50
TSO 170331P00092500 P 03/31/17 92.5 6.85 7.80
TSO 170331P00095000 P 03/31/17 95.0 8.90 10.00
TSO 170331P00100000 P 03/31/17 100.0 12.45 15.05
TSO 170331P00105000 P 03/31/17 105.0 18.10 19.80
TSO 170519C00040000 C 05/19/17 40.0 45.70 48.05
TSO 170519C00042500 C 05/19/17 42.5 43.50 45.60
TSO 170519C00045000 C 05/19/17 45.0 41.00 43.10
TSO 170519C00047500 C 05/19/17 47.5 37.75 40.55
TSO 170519C00050000 C 05/19/17 50.0 35.25 38.10
TSO 170519C00055000 C 05/19/17 55.0 30.65 32.75
TSO 170519C00060000 C 05/19/17 60.0 26.05 27.55
TSO 170519C00065000 C 05/19/17 65.0 21.15 22.50
TSO 170519C00070000 C 05/19/17 70.0 16.45 17.55
TSO 170519C00072500 C 05/19/17 72.5 14.10 15.20
TSO 170519C00075000 C 05/19/17 75.0 12.00 13.05
TSO 170519C00077500 C 05/19/17 77.5 10.30 10.50
TSO 170519C00080000 C 05/19/17 80.0 8.50 8.65
TSO 170519C00082500 C 05/19/17 82.5 6.85 6.95
TSO 170519C00085000 C 05/19/17 85.0 5.35 5.50
TSO 170519C00087500 C 05/19/17 87.5 4.10 4.25
TSO 170519C00090000 C 05/19/17 90.0 3.05 3.20
TSO 170519C00092500 C 05/19/17 92.5 2.22 2.31
TSO 170519C00095000 C 05/19/17 95.0 1.58 1.65
TSO 170519C00097500 C 05/19/17 97.5 1.11 1.16
TSO 170519C00100000 C 05/19/17 100.0 0.76 0.80
TSO 170519C00105000 C 05/19/17 105.0 0.34 0.38
TSO 170519C00110000 C 05/19/17 110.0 0.15 0.19
TSO 170519C00115000 C 05/19/17 115.0 0.07 0.10
TSO 170519C00120000 C 05/19/17 120.0 0.00 0.19
TSO 170519C00125000 C 05/19/17 125.0 0.00 0.14
TSO 170519P00040000 P 05/19/17 40.0 0.00 0.03
TSO 170519P00042500 P 05/19/17 42.5 0.00 0.04
TSO 170519P00045000 P 05/19/17 45.0 0.00 0.04
TSO 170519P00047500 P 05/19/17 47.5 0.00 0.05
TSO 170519P00050000 P 05/19/17 50.0 0.00 0.09
TSO 170519P00055000 P 05/19/17 55.0 0.01 0.17
TSO 170519P00060000 P 05/19/17 60.0 0.05 0.12
TSO 170519P00065000 P 05/19/17 65.0 0.22 0.26
TSO 170519P00070000 P 05/19/17 70.0 0.52 0.55
TSO 170519P00072500 P 05/19/17 72.5 0.77 0.80
TSO 170519P00075000 P 05/19/17 75.0 1.11 1.15
TSO 170519P00077500 P 05/19/17 77.5 1.60 1.64
TSO 170519P00080000 P 05/19/17 80.0 2.24 2.34
TSO 170519P00082500 P 05/19/17 82.5 3.05 3.15
TSO 170519P00085000 P 05/19/17 85.0 4.10 4.20
TSO 170519P00087500 P 05/19/17 87.5 5.35 5.45
TSO 170519P00090000 P 05/19/17 90.0 6.75 6.95
TSO 170519P00092500 P 05/19/17 92.5 8.40 8.65
TSO 170519P00095000 P 05/19/17 95.0 10.30 10.45
TSO 170519P00097500 P 05/19/17 97.5 11.90 12.95
TSO 170519P00100000 P 05/19/17 100.0 14.05 15.15
TSO 170519P00105000 P 05/19/17 105.0 18.40 19.80
TSO 170519P00110000 P 05/19/17 110.0 22.90 25.20
TSO 170519P00115000 P 05/19/17 115.0 27.90 29.85
TSO 170519P00120000 P 05/19/17 120.0 32.25 35.35
TSO 170519P00125000 P 05/19/17 125.0 37.85 39.90
TSO 170818C00045000 C 08/18/17 45.0 40.45 42.95
TSO 170818C00047500 C 08/18/17 47.5 38.00 40.45
TSO 170818C00050000 C 08/18/17 50.0 35.70 37.90
TSO 170818C00055000 C 08/18/17 55.0 30.55 32.95
TSO 170818C00060000 C 08/18/17 60.0 25.80 27.55
TSO 170818C00065000 C 08/18/17 65.0 21.15 22.90
TSO 170818C00070000 C 08/18/17 70.0 17.20 18.55
TSO 170818C00072500 C 08/18/17 72.5 15.25 16.30
TSO 170818C00075000 C 08/18/17 75.0 13.30 14.10
TSO 170818C00077500 C 08/18/17 77.5 11.90 12.35
TSO 170818C00080000 C 08/18/17 80.0 10.30 10.70
TSO 170818C00082500 C 08/18/17 82.5 8.80 9.10
TSO 170818C00085000 C 08/18/17 85.0 7.45 7.65
TSO 170818C00087500 C 08/18/17 87.5 6.20 6.40
TSO 170818C00090000 C 08/18/17 90.0 5.10 5.45
TSO 170818C00092500 C 08/18/17 92.5 4.20 4.50
TSO 170818C00095000 C 08/18/17 95.0 3.40 3.70
TSO 170818C00097500 C 08/18/17 97.5 2.72 2.93
TSO 170818C00100000 C 08/18/17 100.0 2.17 2.43
TSO 170818C00105000 C 08/18/17 105.0 1.36 1.56
TSO 170818C00110000 C 08/18/17 110.0 0.82 1.01
TSO 170818C00115000 C 08/18/17 115.0 0.48 0.65
TSO 170818C00120000 C 08/18/17 120.0 0.27 0.44
TSO 170818C00125000 C 08/18/17 125.0 0.14 0.24
TSO 170818C00130000 C 08/18/17 130.0 0.07 0.15
TSO 170818C00135000 C 08/18/17 135.0 0.03 0.12
TSO 170818P00045000 P 08/18/17 45.0 0.00 0.27
TSO 170818P00047500 P 08/18/17 47.5 0.04 0.16
TSO 170818P00050000 P 08/18/17 50.0 0.12 0.19
TSO 170818P00055000 P 08/18/17 55.0 0.26 0.32
TSO 170818P00060000 P 08/18/17 60.0 0.53 0.61
TSO 170818P00065000 P 08/18/17 65.0 0.93 1.07
TSO 170818P00070000 P 08/18/17 70.0 1.63 1.80
TSO 170818P00072500 P 08/18/17 72.5 2.14 2.34
TSO 170818P00075000 P 08/18/17 75.0 2.74 3.05
TSO 170818P00077500 P 08/18/17 77.5 3.45 3.60
TSO 170818P00080000 P 08/18/17 80.0 4.30 4.45
TSO 170818P00082500 P 08/18/17 82.5 5.30 5.50
TSO 170818P00085000 P 08/18/17 85.0 6.40 6.60
TSO 170818P00087500 P 08/18/17 87.5 7.65 7.90
TSO 170818P00090000 P 08/18/17 90.0 9.10 9.35
TSO 170818P00092500 P 08/18/17 92.5 10.65 10.90
TSO 170818P00095000 P 08/18/17 95.0 12.35 12.80
TSO 170818P00097500 P 08/18/17 97.5 14.15 14.60
TSO 170818P00100000 P 08/18/17 100.0 15.85 16.60
TSO 170818P00105000 P 08/18/17 105.0 19.95 21.00
TSO 170818P00110000 P 08/18/17 110.0 24.00 25.55
TSO 170818P00115000 P 08/18/17 115.0 28.80 30.40
TSO 170818P00120000 P 08/18/17 120.0 33.55 35.35
TSO 170818P00125000 P 08/18/17 125.0 38.45 40.20
TSO 170818P00130000 P 08/18/17 130.0 43.35 45.15
TSO 170818P00135000 P 08/18/17 135.0 48.10 50.15
TSO 180119C00037500 C 01/19/18 37.5 48.60 49.65
TSO 180119C00040000 C 01/19/18 40.0 46.10 47.15
TSO 180119C00042500 C 01/19/18 42.5 43.60 44.65
TSO 180119C00045000 C 01/19/18 45.0 41.10 42.15
TSO 180119C00047500 C 01/19/18 47.5 38.60 39.65
TSO 180119C00050000 C 01/19/18 50.0 34.75 37.90
TSO 180119C00055000 C 01/19/18 55.0 31.35 32.40
TSO 180119C00060000 C 01/19/18 60.0 26.55 28.30
TSO 180119C00065000 C 01/19/18 65.0 22.70 24.10
TSO 180119C00067500 C 01/19/18 67.5 20.85 21.90
TSO 180119C00070000 C 01/19/18 70.0 19.10 20.10
TSO 180119C00072500 C 01/19/18 72.5 17.35 18.40
TSO 180119C00075000 C 01/19/18 75.0 15.65 16.60
TSO 180119C00077500 C 01/19/18 77.5 14.15 14.95
TSO 180119C00080000 C 01/19/18 80.0 12.60 13.60
TSO 180119C00082500 C 01/19/18 82.5 11.25 12.25
TSO 180119C00085000 C 01/19/18 85.0 10.00 10.90
TSO 180119C00087500 C 01/19/18 87.5 8.70 9.60
TSO 180119C00090000 C 01/19/18 90.0 7.80 8.60
TSO 180119C00092500 C 01/19/18 92.5 6.90 7.50
TSO 180119C00095000 C 01/19/18 95.0 6.05 6.65
TSO 180119C00097500 C 01/19/18 97.5 5.15 5.90
TSO 180119C00100000 C 01/19/18 100.0 4.55 5.15
TSO 180119C00105000 C 01/19/18 105.0 3.30 3.90
TSO 180119C00110000 C 01/19/18 110.0 2.45 2.95
TSO 180119C00115000 C 01/19/18 115.0 1.74 2.21
TSO 180119C00120000 C 01/19/18 120.0 1.24 1.71
TSO 180119C00125000 C 01/19/18 125.0 0.90 1.23
TSO 180119C00130000 C 01/19/18 130.0 0.62 0.93
TSO 180119C00135000 C 01/19/18 135.0 0.43 0.75
TSO 180119C00140000 C 01/19/18 140.0 0.28 0.57
TSO 180119C00145000 C 01/19/18 145.0 0.14 0.50
TSO 180119C00150000 C 01/19/18 150.0 0.06 0.51
TSO 180119C00155000 C 01/19/18 155.0 0.03 0.45
TSO 180119C00160000 C 01/19/18 160.0 0.00 0.40
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.33
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.28
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.23
TSO 180119P00037500 P 01/19/18 37.5 0.11 0.48
TSO 180119P00040000 P 01/19/18 40.0 0.11 0.56
TSO 180119P00042500 P 01/19/18 42.5 0.22 0.65
TSO 180119P00045000 P 01/19/18 45.0 0.31 0.76
TSO 180119P00047500 P 01/19/18 47.5 0.45 0.92
TSO 180119P00050000 P 01/19/18 50.0 0.65 1.08
TSO 180119P00055000 P 01/19/18 55.0 1.08 1.52
TSO 180119P00060000 P 01/19/18 60.0 1.73 2.13
TSO 180119P00065000 P 01/19/18 65.0 2.60 2.83
TSO 180119P00067500 P 01/19/18 67.5 3.10 3.70
TSO 180119P00070000 P 01/19/18 70.0 3.75 4.10
TSO 180119P00072500 P 01/19/18 72.5 4.50 5.10
TSO 180119P00075000 P 01/19/18 75.0 5.30 5.65
TSO 180119P00077500 P 01/19/18 77.5 6.15 6.90
TSO 180119P00080000 P 01/19/18 80.0 7.20 7.95
TSO 180119P00082500 P 01/19/18 82.5 8.25 9.05
TSO 180119P00085000 P 01/19/18 85.0 9.50 10.30
TSO 180119P00087500 P 01/19/18 87.5 10.70 11.95
TSO 180119P00090000 P 01/19/18 90.0 12.10 13.10
TSO 180119P00092500 P 01/19/18 92.5 13.65 14.55
TSO 180119P00095000 P 01/19/18 95.0 15.25 16.25
TSO 180119P00097500 P 01/19/18 97.5 17.05 18.00
TSO 180119P00100000 P 01/19/18 100.0 18.60 20.00
TSO 180119P00105000 P 01/19/18 105.0 22.45 23.40
TSO 180119P00110000 P 01/19/18 110.0 26.30 27.70
TSO 180119P00115000 P 01/19/18 115.0 30.55 31.95
TSO 180119P00120000 P 01/19/18 120.0 35.15 36.20
TSO 180119P00125000 P 01/19/18 125.0 39.55 41.55
TSO 180119P00130000 P 01/19/18 130.0 44.40 45.45
TSO 180119P00135000 P 01/19/18 135.0 49.15 50.25
TSO 180119P00140000 P 01/19/18 140.0 54.00 55.05
TSO 180119P00145000 P 01/19/18 145.0 58.85 59.90
TSO 180119P00150000 P 01/19/18 150.0 63.75 64.85
TSO 180119P00155000 P 01/19/18 155.0 67.45 70.75
TSO 180119P00160000 P 01/19/18 160.0 73.60 74.65
TSO 180119P00165000 P 01/19/18 165.0 78.55 79.65
TSO 180119P00170000 P 01/19/18 170.0 83.55 84.60
TSO 180119P00175000 P 01/19/18 175.0 87.00 89.60
TSO 190118C00040000 C 01/18/19 40.0 45.55 47.60
TSO 190118C00042500 C 01/18/19 42.5 43.10 45.15
TSO 190118C00045000 C 01/18/19 45.0 40.60 42.65
TSO 190118C00047500 C 01/18/19 47.5 38.35 40.40
TSO 190118C00050000 C 01/18/19 50.0 36.20 38.25
TSO 190118C00055000 C 01/18/19 55.0 32.10 34.10
TSO 190118C00060000 C 01/18/19 60.0 28.25 30.30
TSO 190118C00065000 C 01/18/19 65.0 24.75 26.75
TSO 190118C00070000 C 01/18/19 70.0 21.50 23.50
TSO 190118C00072500 C 01/18/19 72.5 19.90 21.95
TSO 190118C00075000 C 01/18/19 75.0 18.60 20.55
TSO 190118C00077500 C 01/18/19 77.5 17.20 19.05
TSO 190118C00080000 C 01/18/19 80.0 15.90 17.75
TSO 190118C00082500 C 01/18/19 82.5 14.65 16.50
TSO 190118C00085000 C 01/18/19 85.0 13.60 15.30
TSO 190118C00087500 C 01/18/19 87.5 12.10 14.40
TSO 190118C00090000 C 01/18/19 90.0 11.10 13.35
TSO 190118C00092500 C 01/18/19 92.5 10.10 12.40
TSO 190118C00095000 C 01/18/19 95.0 9.90 11.35
TSO 190118C00097500 C 01/18/19 97.5 9.05 10.40
TSO 190118C00100000 C 01/18/19 100.0 8.25 9.65
TSO 190118C00105000 C 01/18/19 105.0 6.80 8.30
TSO 190118C00110000 C 01/18/19 110.0 5.60 6.95
TSO 190118C00115000 C 01/18/19 115.0 4.70 5.80
TSO 190118C00120000 C 01/18/19 120.0 3.85 4.85
TSO 190118C00125000 C 01/18/19 125.0 3.05 4.05
TSO 190118C00130000 C 01/18/19 130.0 2.43 3.30
TSO 190118C00135000 C 01/18/19 135.0 2.00 2.94
TSO 190118P00040000 P 01/18/19 40.0 0.94 1.68
TSO 190118P00042500 P 01/18/19 42.5 1.23 1.95
TSO 190118P00045000 P 01/18/19 45.0 1.51 2.26
TSO 190118P00047500 P 01/18/19 47.5 1.87 2.62
TSO 190118P00050000 P 01/18/19 50.0 2.27 3.15
TSO 190118P00055000 P 01/18/19 55.0 3.25 3.95
TSO 190118P00060000 P 01/18/19 60.0 4.30 5.15
TSO 190118P00065000 P 01/18/19 65.0 6.05 6.60
TSO 190118P00070000 P 01/18/19 70.0 7.30 8.30
TSO 190118P00072500 P 01/18/19 72.5 8.25 9.30
TSO 190118P00075000 P 01/18/19 75.0 9.20 10.35
TSO 190118P00077500 P 01/18/19 77.5 10.25 11.50
TSO 190118P00080000 P 01/18/19 80.0 11.35 12.65
TSO 190118P00082500 P 01/18/19 82.5 12.55 13.90
TSO 190118P00085000 P 01/18/19 85.0 13.85 15.20
TSO 190118P00087500 P 01/18/19 87.5 15.10 16.55
TSO 190118P00090000 P 01/18/19 90.0 16.50 18.05
TSO 190118P00092500 P 01/18/19 92.5 17.95 19.50
TSO 190118P00095000 P 01/18/19 95.0 19.50 21.05
TSO 190118P00097500 P 01/18/19 97.5 20.35 22.75
TSO 190118P00100000 P 01/18/19 100.0 22.70 24.40
TSO 190118P00105000 P 01/18/19 105.0 26.15 27.85
TSO 190118P00110000 P 01/18/19 110.0 29.85 31.60
TSO 190118P00115000 P 01/18/19 115.0 33.50 35.50
TSO 190118P00120000 P 01/18/19 120.0 37.60 39.65
TSO 190118P00125000 P 01/18/19 125.0 41.80 43.85
TSO 190118P00130000 P 01/18/19 130.0 46.10 48.15
TSO 190118P00135000 P 01/18/19 135.0 50.50 52.60

OPRA data is delayed 15 minutes.