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 (2014-09-05)Premium Content

Tesoro Corporation (TSO)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 141024C00045000 C 10/24/14 45.0 19.50 20.85
TSO 141024C00047000 C 10/24/14 47.0 17.50 18.85
TSO 141024C00048000 C 10/24/14 48.0 16.50 17.95
TSO 141024C00049000 C 10/24/14 49.0 15.45 16.90
TSO 141024C00050000 C 10/24/14 50.0 14.40 15.85
TSO 141024C00051000 C 10/24/14 51.0 13.35 14.80
TSO 141024C00051500 C 10/24/14 51.5 12.85 14.30
TSO 141024C00052000 C 10/24/14 52.0 12.30 13.80
TSO 141024C00052500 C 10/24/14 52.5 11.80 13.40
TSO 141024C00053000 C 10/24/14 53.0 11.30 12.90
TSO 141024C00053500 C 10/24/14 53.5 10.75 12.30
TSO 141024C00054000 C 10/24/14 54.0 10.20 11.85
TSO 141024C00054500 C 10/24/14 54.5 9.65 11.35
TSO 141024C00055000 C 10/24/14 55.0 9.15 10.85
TSO 141024C00055500 C 10/24/14 55.5 8.65 10.35
TSO 141024C00056000 C 10/24/14 56.0 8.10 9.85
TSO 141024C00056500 C 10/24/14 56.5 7.55 9.35
TSO 141024C00057000 C 10/24/14 57.0 7.05 8.85
TSO 141024C00057500 C 10/24/14 57.5 6.55 8.40
TSO 141024C00058000 C 10/24/14 58.0 6.10 7.90
TSO 141024C00058500 C 10/24/14 58.5 5.55 7.40
TSO 141024C00059000 C 10/24/14 59.0 5.15 6.75
TSO 141024C00059500 C 10/24/14 59.5 4.60 6.40
TSO 141024C00060000 C 10/24/14 60.0 4.15 5.95
TSO 141024C00060500 C 10/24/14 60.5 3.70 5.50
TSO 141024C00061000 C 10/24/14 61.0 3.50 5.00
TSO 141024C00061500 C 10/24/14 61.5 3.65 4.55
TSO 141024C00062000 C 10/24/14 62.0 3.35 4.10
TSO 141024C00062500 C 10/24/14 62.5 3.15 3.65
TSO 141024C00063000 C 10/24/14 63.0 2.79 3.25
TSO 141024C00063500 C 10/24/14 63.5 2.37 2.69
TSO 141024C00064000 C 10/24/14 64.0 1.57 2.29
TSO 141024C00064500 C 10/24/14 64.5 1.34 2.13
TSO 141024C00065000 C 10/24/14 65.0 1.47 1.66
TSO 141024C00065500 C 10/24/14 65.5 1.20 1.39
TSO 141024C00066000 C 10/24/14 66.0 0.81 1.14
TSO 141024C00066500 C 10/24/14 66.5 0.76 0.93
TSO 141024C00067000 C 10/24/14 67.0 0.60 0.75
TSO 141024C00067500 C 10/24/14 67.5 0.37 0.67
TSO 141024C00068000 C 10/24/14 68.0 0.34 0.48
TSO 141024C00068500 C 10/24/14 68.5 0.24 0.43
TSO 141024C00070000 C 10/24/14 70.0 0.08 0.20
TSO 141024C00072500 C 10/24/14 72.5 0.00 0.14
TSO 141024C00075000 C 10/24/14 75.0 0.00 0.13
TSO 141024C00080000 C 10/24/14 80.0 0.00 0.07
TSO 141024C00085000 C 10/24/14 85.0 0.00 0.04
TSO 141024P00045000 P 10/24/14 45.0 0.00 0.04
TSO 141024P00047000 P 10/24/14 47.0 0.00 0.04
TSO 141024P00048000 P 10/24/14 48.0 0.00 0.02
TSO 141024P00049000 P 10/24/14 49.0 0.00 0.09
TSO 141024P00050000 P 10/24/14 50.0 0.00 0.16
TSO 141024P00051000 P 10/24/14 51.0 0.00 0.22
TSO 141024P00051500 P 10/24/14 51.5 0.00 0.24
TSO 141024P00052000 P 10/24/14 52.0 0.00 0.25
TSO 141024P00052500 P 10/24/14 52.5 0.00 0.25
TSO 141024P00053000 P 10/24/14 53.0 0.00 0.25
TSO 141024P00053500 P 10/24/14 53.5 0.00 0.25
TSO 141024P00054000 P 10/24/14 54.0 0.00 0.10
TSO 141024P00054500 P 10/24/14 54.5 0.00 0.10
TSO 141024P00055000 P 10/24/14 55.0 0.00 0.10
TSO 141024P00055500 P 10/24/14 55.5 0.01 0.20
TSO 141024P00056000 P 10/24/14 56.0 0.01 0.15
TSO 141024P00056500 P 10/24/14 56.5 0.01 0.15
TSO 141024P00057000 P 10/24/14 57.0 0.02 0.29
TSO 141024P00057500 P 10/24/14 57.5 0.05 0.14
TSO 141024P00058000 P 10/24/14 58.0 0.04 0.35
TSO 141024P00058500 P 10/24/14 58.5 0.08 0.25
TSO 141024P00059000 P 10/24/14 59.0 0.09 0.35
TSO 141024P00059500 P 10/24/14 59.5 0.13 0.35
TSO 141024P00060000 P 10/24/14 60.0 0.13 0.25
TSO 141024P00060500 P 10/24/14 60.5 0.17 0.25
TSO 141024P00061000 P 10/24/14 61.0 0.19 0.34
TSO 141024P00061500 P 10/24/14 61.5 0.24 0.34
TSO 141024P00062000 P 10/24/14 62.0 0.30 0.37
TSO 141024P00062500 P 10/24/14 62.5 0.34 0.47
TSO 141024P00063000 P 10/24/14 63.0 0.44 0.60
TSO 141024P00063500 P 10/24/14 63.5 0.51 0.71
TSO 141024P00064000 P 10/24/14 64.0 0.77 0.86
TSO 141024P00064500 P 10/24/14 64.5 0.85 1.03
TSO 141024P00065000 P 10/24/14 65.0 1.09 1.41
TSO 141024P00065500 P 10/24/14 65.5 1.19 1.89
TSO 141024P00066000 P 10/24/14 66.0 1.42 2.36
TSO 141024P00066500 P 10/24/14 66.5 1.69 2.83
TSO 141024P00067000 P 10/24/14 67.0 2.00 3.35
TSO 141024P00067500 P 10/24/14 67.5 2.34 3.80
TSO 141024P00068000 P 10/24/14 68.0 2.70 4.25
TSO 141024P00068500 P 10/24/14 68.5 3.10 4.70
TSO 141024P00070000 P 10/24/14 70.0 4.35 6.00
TSO 141024P00072500 P 10/24/14 72.5 6.75 8.20
TSO 141024P00075000 P 10/24/14 75.0 9.20 10.60
TSO 141024P00080000 P 10/24/14 80.0 14.20 15.45
TSO 141024P00085000 P 10/24/14 85.0 18.70 20.40
TSO 141031C00050000 C 10/31/14 50.0 14.10 15.95
TSO 141031C00053000 C 10/31/14 53.0 11.05 12.95
TSO 141031C00053500 C 10/31/14 53.5 10.55 12.50
TSO 141031C00054000 C 10/31/14 54.0 10.05 12.00
TSO 141031C00054500 C 10/31/14 54.5 9.50 11.50
TSO 141031C00055000 C 10/31/14 55.0 9.05 11.00
TSO 141031C00055500 C 10/31/14 55.5 8.60 10.60
TSO 141031C00056000 C 10/31/14 56.0 8.10 10.05
TSO 141031C00056500 C 10/31/14 56.5 7.65 9.60
TSO 141031C00057000 C 10/31/14 57.0 7.15 9.10
TSO 141031C00057500 C 10/31/14 57.5 6.70 8.70
TSO 141031C00058000 C 10/31/14 58.0 7.55 8.10
TSO 141031C00058500 C 10/31/14 58.5 5.80 7.70
TSO 141031C00059000 C 10/31/14 59.0 6.65 7.35
TSO 141031C00059500 C 10/31/14 59.5 6.45 6.65
TSO 141031C00060000 C 10/31/14 60.0 6.00 6.25
TSO 141031C00060500 C 10/31/14 60.5 5.55 5.80
TSO 141031C00061000 C 10/31/14 61.0 5.20 5.40
TSO 141031C00061500 C 10/31/14 61.5 4.80 5.00
TSO 141031C00062000 C 10/31/14 62.0 4.45 4.65
TSO 141031C00062500 C 10/31/14 62.5 3.95 4.45
TSO 141031C00063000 C 10/31/14 63.0 3.60 4.10
TSO 141031C00063500 C 10/31/14 63.5 3.30 3.75
TSO 141031C00064000 C 10/31/14 64.0 2.54 3.40
TSO 141031C00064500 C 10/31/14 64.5 2.25 3.10
TSO 141031C00065000 C 10/31/14 65.0 2.41 2.76
TSO 141031C00065500 C 10/31/14 65.5 2.14 2.36
TSO 141031C00066000 C 10/31/14 66.0 1.95 2.22
TSO 141031C00066500 C 10/31/14 66.5 1.71 1.88
TSO 141031C00067000 C 10/31/14 67.0 1.49 1.73
TSO 141031C00067500 C 10/31/14 67.5 0.84 1.55
TSO 141031C00068000 C 10/31/14 68.0 0.80 1.36
TSO 141031C00068500 C 10/31/14 68.5 0.96 1.17
TSO 141031C00070000 C 10/31/14 70.0 0.64 0.83
TSO 141031C00072500 C 10/31/14 72.5 0.12 0.49
TSO 141031C00075000 C 10/31/14 75.0 0.04 0.28
TSO 141031P00050000 P 10/31/14 50.0 0.03 0.24
TSO 141031P00053000 P 10/31/14 53.0 0.05 0.35
TSO 141031P00053500 P 10/31/14 53.5 0.09 0.35
TSO 141031P00054000 P 10/31/14 54.0 0.12 0.41
TSO 141031P00054500 P 10/31/14 54.5 0.11 0.46
TSO 141031P00055000 P 10/31/14 55.0 0.13 0.51
TSO 141031P00055500 P 10/31/14 55.5 0.15 0.57
TSO 141031P00056000 P 10/31/14 56.0 0.15 0.66
TSO 141031P00056500 P 10/31/14 56.5 0.21 0.72
TSO 141031P00057000 P 10/31/14 57.0 0.26 0.79
TSO 141031P00057500 P 10/31/14 57.5 0.27 0.69
TSO 141031P00058000 P 10/31/14 58.0 0.40 0.58
TSO 141031P00058500 P 10/31/14 58.5 0.37 0.57
TSO 141031P00059000 P 10/31/14 59.0 0.50 0.68
TSO 141031P00059500 P 10/31/14 59.5 0.50 0.66
TSO 141031P00060000 P 10/31/14 60.0 0.60 0.77
TSO 141031P00060500 P 10/31/14 60.5 0.65 0.83
TSO 141031P00061000 P 10/31/14 61.0 0.74 0.96
TSO 141031P00061500 P 10/31/14 61.5 0.88 1.01
TSO 141031P00062000 P 10/31/14 62.0 0.95 1.14
TSO 141031P00062500 P 10/31/14 62.5 1.07 1.30
TSO 141031P00063000 P 10/31/14 63.0 1.22 1.43
TSO 141031P00063500 P 10/31/14 63.5 1.38 1.58
TSO 141031P00064000 P 10/31/14 64.0 1.58 1.75
TSO 141031P00064500 P 10/31/14 64.5 1.78 1.95
TSO 141031P00065000 P 10/31/14 65.0 2.00 2.19
TSO 141031P00065500 P 10/31/14 65.5 2.24 2.39
TSO 141031P00066000 P 10/31/14 66.0 2.48 2.71
TSO 141031P00066500 P 10/31/14 66.5 2.75 3.40
TSO 141031P00067000 P 10/31/14 67.0 3.00 4.10
TSO 141031P00067500 P 10/31/14 67.5 3.35 4.40
TSO 141031P00068000 P 10/31/14 68.0 3.55 4.95
TSO 141031P00068500 P 10/31/14 68.5 3.90 5.35
TSO 141031P00070000 P 10/31/14 70.0 4.95 6.60
TSO 141031P00072500 P 10/31/14 72.5 7.05 8.75
TSO 141031P00075000 P 10/31/14 75.0 9.35 11.05
TSO 141107C00050000 C 11/07/14 50.0 14.00 15.90
TSO 141107C00053000 C 11/07/14 53.0 11.00 13.05
TSO 141107C00053500 C 11/07/14 53.5 10.50 12.50
TSO 141107C00054000 C 11/07/14 54.0 10.05 12.00
TSO 141107C00054500 C 11/07/14 54.5 9.55 11.55
TSO 141107C00055000 C 11/07/14 55.0 9.10 11.05
TSO 141107C00055500 C 11/07/14 55.5 8.60 10.65
TSO 141107C00056000 C 11/07/14 56.0 8.15 10.15
TSO 141107C00056500 C 11/07/14 56.5 7.70 9.70
TSO 141107C00057000 C 11/07/14 57.0 7.30 9.25
TSO 141107C00057500 C 11/07/14 57.5 8.25 8.80
TSO 141107C00058000 C 11/07/14 58.0 7.30 8.35
TSO 141107C00058500 C 11/07/14 58.5 7.10 7.70
TSO 141107C00059000 C 11/07/14 59.0 6.60 7.30
TSO 141107C00059500 C 11/07/14 59.5 6.40 6.85
TSO 141107C00060000 C 11/07/14 60.0 6.10 6.45
TSO 141107C00060500 C 11/07/14 60.5 5.40 6.05
TSO 141107C00061000 C 11/07/14 61.0 5.35 5.80
TSO 141107C00061500 C 11/07/14 61.5 5.05 5.30
TSO 141107C00062000 C 11/07/14 62.0 4.30 4.95
TSO 141107C00062500 C 11/07/14 62.5 4.05 4.75
TSO 141107C00063000 C 11/07/14 63.0 3.80 4.25
TSO 141107C00063500 C 11/07/14 63.5 3.65 4.15
TSO 141107C00064000 C 11/07/14 64.0 2.86 3.60
TSO 141107C00064500 C 11/07/14 64.5 2.93 3.35
TSO 141107C00065000 C 11/07/14 65.0 2.81 3.05
TSO 141107C00065500 C 11/07/14 65.5 2.57 2.83
TSO 141107C00066000 C 11/07/14 66.0 2.32 2.57
TSO 141107C00066500 C 11/07/14 66.5 2.10 2.41
TSO 141107C00067000 C 11/07/14 67.0 1.69 2.14
TSO 141107C00067500 C 11/07/14 67.5 1.28 1.94
TSO 141107C00068000 C 11/07/14 68.0 1.27 1.77
TSO 141107C00068500 C 11/07/14 68.5 1.35 1.56
TSO 141107C00070000 C 11/07/14 70.0 0.86 1.10
TSO 141107P00050000 P 11/07/14 50.0 0.05 0.28
TSO 141107P00053000 P 11/07/14 53.0 0.15 0.45
TSO 141107P00053500 P 11/07/14 53.5 0.16 0.50
TSO 141107P00054000 P 11/07/14 54.0 0.20 0.56
TSO 141107P00054500 P 11/07/14 54.5 0.22 0.59
TSO 141107P00055000 P 11/07/14 55.0 0.31 0.49
TSO 141107P00055500 P 11/07/14 55.5 0.29 0.64
TSO 141107P00056000 P 11/07/14 56.0 0.34 0.75
TSO 141107P00056500 P 11/07/14 56.5 0.39 0.82
TSO 141107P00057000 P 11/07/14 57.0 0.40 1.03
TSO 141107P00057500 P 11/07/14 57.5 0.42 0.71
TSO 141107P00058000 P 11/07/14 58.0 0.44 0.69
TSO 141107P00058500 P 11/07/14 58.5 0.54 0.71
TSO 141107P00059000 P 11/07/14 59.0 0.63 0.80
TSO 141107P00059500 P 11/07/14 59.5 0.67 0.89
TSO 141107P00060000 P 11/07/14 60.0 0.79 0.99
TSO 141107P00060500 P 11/07/14 60.5 0.87 1.08
TSO 141107P00061000 P 11/07/14 61.0 1.01 1.50
TSO 141107P00061500 P 11/07/14 61.5 1.10 1.33
TSO 141107P00062000 P 11/07/14 62.0 1.25 1.48
TSO 141107P00062500 P 11/07/14 62.5 1.39 1.63
TSO 141107P00063000 P 11/07/14 63.0 1.57 1.79
TSO 141107P00063500 P 11/07/14 63.5 1.76 1.96
TSO 141107P00064000 P 11/07/14 64.0 1.89 2.17
TSO 141107P00064500 P 11/07/14 64.5 2.09 2.38
TSO 141107P00065000 P 11/07/14 65.0 2.36 3.25
TSO 141107P00065500 P 11/07/14 65.5 2.62 3.35
TSO 141107P00066000 P 11/07/14 66.0 2.74 4.05
TSO 141107P00066500 P 11/07/14 66.5 3.00 4.30
TSO 141107P00067000 P 11/07/14 67.0 3.45 4.35
TSO 141107P00067500 P 11/07/14 67.5 3.75 4.60
TSO 141107P00068000 P 11/07/14 68.0 4.05 5.40
TSO 141107P00068500 P 11/07/14 68.5 4.20 5.60
TSO 141107P00070000 P 11/07/14 70.0 5.25 7.00
TSO 141114C00050000 C 11/14/14 50.0 13.90 15.95
TSO 141114C00051000 C 11/14/14 51.0 12.95 15.00
TSO 141114C00052000 C 11/14/14 52.0 12.00 14.05
TSO 141114C00053000 C 11/14/14 53.0 11.10 13.10
TSO 141114C00054000 C 11/14/14 54.0 10.00 12.15
TSO 141114C00054500 C 11/14/14 54.5 10.70 11.80
TSO 141114C00055000 C 11/14/14 55.0 10.40 11.20
TSO 141114C00055500 C 11/14/14 55.5 8.70 10.80
TSO 141114C00056000 C 11/14/14 56.0 8.25 10.40
TSO 141114C00056500 C 11/14/14 56.5 9.15 9.85
TSO 141114C00057000 C 11/14/14 57.0 8.65 9.40
TSO 141114C00057500 C 11/14/14 57.5 7.05 9.00
TSO 141114C00058000 C 11/14/14 58.0 6.85 8.55
TSO 141114C00058500 C 11/14/14 58.5 7.25 8.15
TSO 141114C00059000 C 11/14/14 59.0 6.65 7.75
TSO 141114C00059500 C 11/14/14 59.5 6.00 7.10
TSO 141114C00060000 C 11/14/14 60.0 6.05 6.70
TSO 141114C00060500 C 11/14/14 60.5 5.95 6.30
TSO 141114C00061000 C 11/14/14 61.0 5.55 5.95
TSO 141114C00061500 C 11/14/14 61.5 4.85 5.60
TSO 141114C00062000 C 11/14/14 62.0 4.80 5.45
TSO 141114C00062500 C 11/14/14 62.5 4.45 4.90
TSO 141114C00063000 C 11/14/14 63.0 4.15 4.75
TSO 141114C00063500 C 11/14/14 63.5 4.00 4.45
TSO 141114C00064000 C 11/14/14 64.0 3.70 3.95
TSO 141114C00064500 C 11/14/14 64.5 3.30 3.70
TSO 141114C00065000 C 11/14/14 65.0 3.00 3.55
TSO 141114C00065500 C 11/14/14 65.5 2.91 3.30
TSO 141114C00066000 C 11/14/14 66.0 2.67 3.05
TSO 141114C00066500 C 11/14/14 66.5 2.42 2.76
TSO 141114C00067000 C 11/14/14 67.0 2.24 2.53
TSO 141114C00067500 C 11/14/14 67.5 2.03 2.23
TSO 141114C00068000 C 11/14/14 68.0 1.52 2.03
TSO 141114C00068500 C 11/14/14 68.5 1.66 1.86
TSO 141114C00070000 C 11/14/14 70.0 0.84 1.39
TSO 141114P00050000 P 11/14/14 50.0 0.10 0.33
TSO 141114P00051000 P 11/14/14 51.0 0.14 0.41
TSO 141114P00052000 P 11/14/14 52.0 0.17 0.50
TSO 141114P00053000 P 11/14/14 53.0 0.22 0.58
TSO 141114P00054000 P 11/14/14 54.0 0.28 0.53
TSO 141114P00054500 P 11/14/14 54.5 0.28 0.80
TSO 141114P00055000 P 11/14/14 55.0 0.31 0.51
TSO 141114P00055500 P 11/14/14 55.5 0.36 0.77
TSO 141114P00056000 P 11/14/14 56.0 0.41 0.89
TSO 141114P00056500 P 11/14/14 56.5 0.47 0.76
TSO 141114P00057000 P 11/14/14 57.0 0.51 0.75
TSO 141114P00057500 P 11/14/14 57.5 0.60 0.76
TSO 141114P00058000 P 11/14/14 58.0 0.67 0.86
TSO 141114P00058500 P 11/14/14 58.5 0.75 1.00
TSO 141114P00059000 P 11/14/14 59.0 0.88 1.17
TSO 141114P00059500 P 11/14/14 59.5 0.96 1.13
TSO 141114P00060000 P 11/14/14 60.0 1.04 1.24
TSO 141114P00060500 P 11/14/14 60.5 1.15 1.37
TSO 141114P00061000 P 11/14/14 61.0 1.28 1.50
TSO 141114P00061500 P 11/14/14 61.5 1.45 1.65
TSO 141114P00062000 P 11/14/14 62.0 1.56 1.80
TSO 141114P00062500 P 11/14/14 62.5 1.75 1.98
TSO 141114P00063000 P 11/14/14 63.0 1.93 2.14
TSO 141114P00063500 P 11/14/14 63.5 2.12 2.35
TSO 141114P00064000 P 11/14/14 64.0 2.32 3.25
TSO 141114P00064500 P 11/14/14 64.5 2.52 2.91
TSO 141114P00065000 P 11/14/14 65.0 2.74 2.98
TSO 141114P00065500 P 11/14/14 65.5 2.89 3.25
TSO 141114P00066000 P 11/14/14 66.0 3.25 4.20
TSO 141114P00066500 P 11/14/14 66.5 3.50 4.70
TSO 141114P00067000 P 11/14/14 67.0 3.65 4.85
TSO 141114P00067500 P 11/14/14 67.5 4.10 5.35
TSO 141114P00068000 P 11/14/14 68.0 4.40 5.75
TSO 141114P00068500 P 11/14/14 68.5 4.55 6.10
TSO 141114P00070000 P 11/14/14 70.0 5.75 7.10
TSO 141122C00027000 C 11/22/14 27.0 37.30 38.90
TSO 141122C00028000 C 11/22/14 28.0 36.30 37.90
TSO 141122C00029000 C 11/22/14 29.0 35.30 36.85
TSO 141122C00030000 C 11/22/14 30.0 34.25 35.85
TSO 141122C00031000 C 11/22/14 31.0 33.30 34.90
TSO 141122C00032000 C 11/22/14 32.0 32.25 33.80
TSO 141122C00033000 C 11/22/14 33.0 31.30 32.80
TSO 141122C00034000 C 11/22/14 34.0 30.30 31.80
TSO 141122C00035000 C 11/22/14 35.0 29.25 30.85
TSO 141122C00036000 C 11/22/14 36.0 28.20 29.85
TSO 141122C00037000 C 11/22/14 37.0 27.25 28.85
TSO 141122C00038000 C 11/22/14 38.0 26.20 27.95
TSO 141122C00039000 C 11/22/14 39.0 25.15 26.85
TSO 141122C00040000 C 11/22/14 40.0 24.15 25.85
TSO 141122C00041000 C 11/22/14 41.0 23.15 24.85
TSO 141122C00042000 C 11/22/14 42.0 22.05 23.90
TSO 141122C00043000 C 11/22/14 43.0 21.00 22.95
TSO 141122C00044000 C 11/22/14 44.0 20.05 21.90
TSO 141122C00045000 C 11/22/14 45.0 19.25 20.85
TSO 141122C00046000 C 11/22/14 46.0 18.00 20.00
TSO 141122C00047000 C 11/22/14 47.0 17.00 18.90
TSO 141122C00048000 C 11/22/14 48.0 16.50 17.95
TSO 141122C00049000 C 11/22/14 49.0 14.90 16.95
TSO 141122C00050000 C 11/22/14 50.0 13.90 16.10
TSO 141122C00052500 C 11/22/14 52.5 11.45 13.65
TSO 141122C00053000 C 11/22/14 53.0 11.50 13.15
TSO 141122C00053500 C 11/22/14 53.5 10.55 12.65
TSO 141122C00054000 C 11/22/14 54.0 10.10 12.25
TSO 141122C00054500 C 11/22/14 54.5 9.60 11.80
TSO 141122C00055000 C 11/22/14 55.0 9.15 11.30
TSO 141122C00055500 C 11/22/14 55.5 8.75 10.85
TSO 141122C00056000 C 11/22/14 56.0 8.30 10.40
TSO 141122C00056500 C 11/22/14 56.5 7.95 9.95
TSO 141122C00057000 C 11/22/14 57.0 8.60 9.50
TSO 141122C00057500 C 11/22/14 57.5 8.25 9.10
TSO 141122C00058000 C 11/22/14 58.0 7.65 8.65
TSO 141122C00058500 C 11/22/14 58.5 7.20 8.25
TSO 141122C00059000 C 11/22/14 59.0 5.95 7.85
TSO 141122C00059500 C 11/22/14 59.5 6.35 7.40
TSO 141122C00060000 C 11/22/14 60.0 6.60 6.90
TSO 141122C00060500 C 11/22/14 60.5 6.20 6.65
TSO 141122C00061000 C 11/22/14 61.0 5.90 6.30
TSO 141122C00061500 C 11/22/14 61.5 5.15 5.95
TSO 141122C00062000 C 11/22/14 62.0 4.70 5.65
TSO 141122C00062500 C 11/22/14 62.5 4.65 5.20
TSO 141122C00063000 C 11/22/14 63.0 4.25 4.95
TSO 141122C00063500 C 11/22/14 63.5 3.75 4.65
TSO 141122C00064000 C 11/22/14 64.0 3.80 4.35
TSO 141122C00064500 C 11/22/14 64.5 3.30 4.05
TSO 141122C00065000 C 11/22/14 65.0 3.40 3.70
TSO 141122C00065500 C 11/22/14 65.5 3.15 3.50
TSO 141122C00066000 C 11/22/14 66.0 2.92 3.25
TSO 141122C00066500 C 11/22/14 66.5 2.30 2.88
TSO 141122C00067000 C 11/22/14 67.0 1.93 2.78
TSO 141122C00067500 C 11/22/14 67.5 2.27 2.47
TSO 141122C00068000 C 11/22/14 68.0 1.98 2.36
TSO 141122C00068500 C 11/22/14 68.5 1.39 2.13
TSO 141122C00069000 C 11/22/14 69.0 1.35 1.96
TSO 141122C00070000 C 11/22/14 70.0 1.42 1.62
TSO 141122C00072500 C 11/22/14 72.5 0.64 1.01
TSO 141122C00075000 C 11/22/14 75.0 0.33 0.58
TSO 141122C00080000 C 11/22/14 80.0 0.10 0.20
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 0.04
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 0.00 0.07
TSO 141122P00036000 P 11/22/14 36.0 0.00 0.08
TSO 141122P00037000 P 11/22/14 37.0 0.00 0.08
TSO 141122P00038000 P 11/22/14 38.0 0.00 0.09
TSO 141122P00039000 P 11/22/14 39.0 0.00 0.10
TSO 141122P00040000 P 11/22/14 40.0 0.00 0.10
TSO 141122P00041000 P 11/22/14 41.0 0.00 0.11
TSO 141122P00042000 P 11/22/14 42.0 0.00 0.12
TSO 141122P00043000 P 11/22/14 43.0 0.00 0.12
TSO 141122P00044000 P 11/22/14 44.0 0.02 0.13
TSO 141122P00045000 P 11/22/14 45.0 0.02 0.14
TSO 141122P00046000 P 11/22/14 46.0 0.03 0.16
TSO 141122P00047000 P 11/22/14 47.0 0.05 0.16
TSO 141122P00048000 P 11/22/14 48.0 0.07 0.20
TSO 141122P00049000 P 11/22/14 49.0 0.09 0.19
TSO 141122P00050000 P 11/22/14 50.0 0.13 0.24
TSO 141122P00052500 P 11/22/14 52.5 0.21 0.40
TSO 141122P00053000 P 11/22/14 53.0 0.24 0.46
TSO 141122P00053500 P 11/22/14 53.5 0.31 0.52
TSO 141122P00054000 P 11/22/14 54.0 0.35 0.51
TSO 141122P00054500 P 11/22/14 54.5 0.39 0.52
TSO 141122P00055000 P 11/22/14 55.0 0.43 0.47
TSO 141122P00055500 P 11/22/14 55.5 0.48 0.73
TSO 141122P00056000 P 11/22/14 56.0 0.54 0.84
TSO 141122P00056500 P 11/22/14 56.5 0.62 0.90
TSO 141122P00057000 P 11/22/14 57.0 0.67 1.08
TSO 141122P00057500 P 11/22/14 57.5 0.76 1.05
TSO 141122P00058000 P 11/22/14 58.0 0.82 1.30
TSO 141122P00058500 P 11/22/14 58.5 0.92 1.37
TSO 141122P00059000 P 11/22/14 59.0 1.01 1.42
TSO 141122P00059500 P 11/22/14 59.5 1.12 1.71
TSO 141122P00060000 P 11/22/14 60.0 1.25 1.37
TSO 141122P00060500 P 11/22/14 60.5 1.37 2.00
TSO 141122P00061000 P 11/22/14 61.0 1.50 2.18
TSO 141122P00061500 P 11/22/14 61.5 1.65 2.03
TSO 141122P00062000 P 11/22/14 62.0 1.84 1.96
TSO 141122P00062500 P 11/22/14 62.5 1.98 2.10
TSO 141122P00063000 P 11/22/14 63.0 2.15 2.61
TSO 141122P00063500 P 11/22/14 63.5 2.28 3.30
TSO 141122P00064000 P 11/22/14 64.0 2.47 2.97
TSO 141122P00064500 P 11/22/14 64.5 2.68 3.60
TSO 141122P00065000 P 11/22/14 65.0 2.95 3.30
TSO 141122P00065500 P 11/22/14 65.5 3.10 3.55
TSO 141122P00066000 P 11/22/14 66.0 3.45 4.40
TSO 141122P00066500 P 11/22/14 66.5 3.70 4.95
TSO 141122P00067000 P 11/22/14 67.0 3.90 5.40
TSO 141122P00067500 P 11/22/14 67.5 4.25 5.70
TSO 141122P00068000 P 11/22/14 68.0 4.45 6.10
TSO 141122P00068500 P 11/22/14 68.5 4.80 6.45
TSO 141122P00069000 P 11/22/14 69.0 5.10 6.80
TSO 141122P00070000 P 11/22/14 70.0 5.75 7.65
TSO 141122P00072500 P 11/22/14 72.5 7.60 9.65
TSO 141122P00075000 P 11/22/14 75.0 9.75 11.75
TSO 141122P00080000 P 11/22/14 80.0 14.35 16.20
TSO 141128C00045000 C 11/28/14 45.0 19.00 21.00
TSO 141128C00050000 C 11/28/14 50.0 14.00 16.05
TSO 141128C00052500 C 11/28/14 52.5 11.50 13.75
TSO 141128C00054000 C 11/28/14 54.0 10.20 12.35
TSO 141128C00054500 C 11/28/14 54.5 9.65 11.90
TSO 141128C00055000 C 11/28/14 55.0 9.20 11.45
TSO 141128C00055500 C 11/28/14 55.5 8.80 11.00
TSO 141128C00056000 C 11/28/14 56.0 8.40 10.60
TSO 141128C00056500 C 11/28/14 56.5 7.90 10.15
TSO 141128C00057000 C 11/28/14 57.0 7.50 9.70
TSO 141128C00057500 C 11/28/14 57.5 7.20 9.30
TSO 141128C00058000 C 11/28/14 58.0 7.65 8.85
TSO 141128C00058500 C 11/28/14 58.5 6.40 8.50
TSO 141128C00059000 C 11/28/14 59.0 6.00 8.10
TSO 141128C00059500 C 11/28/14 59.5 5.65 7.65
TSO 141128C00060000 C 11/28/14 60.0 6.70 7.30
TSO 141128C00060500 C 11/28/14 60.5 6.30 6.90
TSO 141128C00061000 C 11/28/14 61.0 5.90 6.50
TSO 141128C00061500 C 11/28/14 61.5 5.15 6.25
TSO 141128C00062000 C 11/28/14 62.0 4.15 5.95
TSO 141128C00062500 C 11/28/14 62.5 4.80 5.60
TSO 141128C00063000 C 11/28/14 63.0 4.25 5.15
TSO 141128C00063500 C 11/28/14 63.5 3.80 4.90
TSO 141128C00064000 C 11/28/14 64.0 3.30 4.55
TSO 141128C00064500 C 11/28/14 64.5 3.35 4.30
TSO 141128C00065000 C 11/28/14 65.0 3.50 4.00
TSO 141128C00065500 C 11/28/14 65.5 3.35 3.65
TSO 141128C00066000 C 11/28/14 66.0 2.59 3.50
TSO 141128C00066500 C 11/28/14 66.5 2.13 3.25
TSO 141128C00067000 C 11/28/14 67.0 1.93 3.10
TSO 141128C00067500 C 11/28/14 67.5 2.39 2.83
TSO 141128C00068000 C 11/28/14 68.0 1.63 2.69
TSO 141128C00068500 C 11/28/14 68.5 1.51 2.40
TSO 141128C00069000 C 11/28/14 69.0 1.36 2.22
TSO 141128C00069500 C 11/28/14 69.5 0.95 2.05
TSO 141128C00070000 C 11/28/14 70.0 1.46 1.88
TSO 141128C00071000 C 11/28/14 71.0 0.62 1.62
TSO 141128C00072000 C 11/28/14 72.0 0.49 1.39
TSO 141128C00075000 C 11/28/14 75.0 0.40 0.84
TSO 141128P00045000 P 11/28/14 45.0 0.02 0.21
TSO 141128P00050000 P 11/28/14 50.0 0.17 0.49
TSO 141128P00052500 P 11/28/14 52.5 0.28 0.79
TSO 141128P00054000 P 11/28/14 54.0 0.41 1.05
TSO 141128P00054500 P 11/28/14 54.5 0.45 1.13
TSO 141128P00055000 P 11/28/14 55.0 0.54 1.21
TSO 141128P00055500 P 11/28/14 55.5 0.64 1.20
TSO 141128P00056000 P 11/28/14 56.0 0.72 1.44
TSO 141128P00056500 P 11/28/14 56.5 0.74 1.57
TSO 141128P00057000 P 11/28/14 57.0 0.90 1.24
TSO 141128P00057500 P 11/28/14 57.5 0.99 1.65
TSO 141128P00058000 P 11/28/14 58.0 1.09 1.56
TSO 141128P00058500 P 11/28/14 58.5 1.10 1.64
TSO 141128P00059000 P 11/28/14 59.0 1.20 1.97
TSO 141128P00059500 P 11/28/14 59.5 1.35 2.45
TSO 141128P00060000 P 11/28/14 60.0 1.47 2.49
TSO 141128P00060500 P 11/28/14 60.5 1.58 2.41
TSO 141128P00061000 P 11/28/14 61.0 1.75 2.54
TSO 141128P00061500 P 11/28/14 61.5 1.91 3.10
TSO 141128P00062000 P 11/28/14 62.0 2.00 3.25
TSO 141128P00062500 P 11/28/14 62.5 2.21 3.30
TSO 141128P00063000 P 11/28/14 63.0 2.40 3.55
TSO 141128P00063500 P 11/28/14 63.5 2.58 3.55
TSO 141128P00064000 P 11/28/14 64.0 2.78 3.60
TSO 141128P00064500 P 11/28/14 64.5 3.00 3.60
TSO 141128P00065000 P 11/28/14 65.0 3.25 4.20
TSO 141128P00065500 P 11/28/14 65.5 3.60 4.55
TSO 141128P00066000 P 11/28/14 66.0 3.85 5.10
TSO 141128P00066500 P 11/28/14 66.5 4.15 5.45
TSO 141128P00067000 P 11/28/14 67.0 4.25 5.85
TSO 141128P00067500 P 11/28/14 67.5 4.55 6.20
TSO 141128P00068000 P 11/28/14 68.0 4.85 6.55
TSO 141128P00068500 P 11/28/14 68.5 5.15 7.00
TSO 141128P00069000 P 11/28/14 69.0 5.45 7.35
TSO 141128P00069500 P 11/28/14 69.5 5.80 7.75
TSO 141128P00070000 P 11/28/14 70.0 6.15 8.15
TSO 141128P00071000 P 11/28/14 71.0 6.85 8.95
TSO 141128P00072000 P 11/28/14 72.0 7.60 9.75
TSO 141128P00075000 P 11/28/14 75.0 10.10 12.25
TSO 141220C00045000 C 12/20/14 45.0 19.05 21.05
TSO 141220C00050000 C 12/20/14 50.0 14.00 16.25
TSO 141220C00052500 C 12/20/14 52.5 11.65 13.95
TSO 141220C00055000 C 12/20/14 55.0 9.50 11.70
TSO 141220C00057500 C 12/20/14 57.5 7.45 9.60
TSO 141220C00060000 C 12/20/14 60.0 7.10 7.65
TSO 141220C00062500 C 12/20/14 62.5 5.55 5.80
TSO 141220C00065000 C 12/20/14 65.0 4.20 4.40
TSO 141220C00067500 C 12/20/14 67.5 3.05 3.25
TSO 141220C00070000 C 12/20/14 70.0 2.20 2.33
TSO 141220C00075000 C 12/20/14 75.0 1.07 1.15
TSO 141220P00045000 P 12/20/14 45.0 0.14 0.21
TSO 141220P00050000 P 12/20/14 50.0 0.34 0.44
TSO 141220P00052500 P 12/20/14 52.5 0.53 0.67
TSO 141220P00055000 P 12/20/14 55.0 0.92 1.00
TSO 141220P00057500 P 12/20/14 57.5 1.39 1.49
TSO 141220P00060000 P 12/20/14 60.0 2.05 2.16
TSO 141220P00062500 P 12/20/14 62.5 2.94 3.10
TSO 141220P00065000 P 12/20/14 65.0 4.00 4.20
TSO 141220P00067500 P 12/20/14 67.5 5.35 5.60
TSO 141220P00070000 P 12/20/14 70.0 6.95 7.25
TSO 141220P00075000 P 12/20/14 75.0 10.45 12.85
TSO 150117C00020000 C 01/17/15 20.0 44.35 46.20
TSO 150117C00023000 C 01/17/15 23.0 41.35 43.20
TSO 150117C00025000 C 01/17/15 25.0 38.95 41.35
TSO 150117C00028000 C 01/17/15 28.0 36.45 37.95
TSO 150117C00030000 C 01/17/15 30.0 34.35 36.20
TSO 150117C00033000 C 01/17/15 33.0 31.40 33.15
TSO 150117C00035000 C 01/17/15 35.0 29.30 31.05
TSO 150117C00037000 C 01/17/15 37.0 27.25 28.95
TSO 150117C00040000 C 01/17/15 40.0 24.15 25.90
TSO 150117C00042000 C 01/17/15 42.0 22.10 23.90
TSO 150117C00045000 C 01/17/15 45.0 19.05 21.05
TSO 150117C00047000 C 01/17/15 47.0 17.05 19.20
TSO 150117C00050000 C 01/17/15 50.0 14.30 16.30
TSO 150117C00052500 C 01/17/15 52.5 11.95 14.05
TSO 150117C00055000 C 01/17/15 55.0 10.75 11.90
TSO 150117C00057500 C 01/17/15 57.5 9.45 10.00
TSO 150117C00060000 C 01/17/15 60.0 7.75 8.00
TSO 150117C00062500 C 01/17/15 62.5 6.20 6.45
TSO 150117C00065000 C 01/17/15 65.0 4.90 5.10
TSO 150117C00067500 C 01/17/15 67.5 3.75 3.95
TSO 150117C00070000 C 01/17/15 70.0 2.82 2.98
TSO 150117C00072500 C 01/17/15 72.5 2.11 2.28
TSO 150117C00075000 C 01/17/15 75.0 1.54 1.57
TSO 150117C00080000 C 01/17/15 80.0 0.79 0.92
TSO 150117C00085000 C 01/17/15 85.0 0.36 0.48
TSO 150117C00090000 C 01/17/15 90.0 0.16 0.24
TSO 150117C00095000 C 01/17/15 95.0 0.07 0.13
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 0.08
TSO 150117P00030000 P 01/17/15 30.0 0.00 0.10
TSO 150117P00033000 P 01/17/15 33.0 0.02 0.12
TSO 150117P00035000 P 01/17/15 35.0 0.03 0.14
TSO 150117P00037000 P 01/17/15 37.0 0.06 0.15
TSO 150117P00040000 P 01/17/15 40.0 0.09 0.18
TSO 150117P00042000 P 01/17/15 42.0 0.15 0.22
TSO 150117P00045000 P 01/17/15 45.0 0.25 0.33
TSO 150117P00047000 P 01/17/15 47.0 0.35 0.42
TSO 150117P00050000 P 01/17/15 50.0 0.56 0.67
TSO 150117P00052500 P 01/17/15 52.5 0.85 0.90
TSO 150117P00055000 P 01/17/15 55.0 1.27 1.41
TSO 150117P00057500 P 01/17/15 57.5 1.81 1.96
TSO 150117P00060000 P 01/17/15 60.0 2.56 2.69
TSO 150117P00062500 P 01/17/15 62.5 3.50 3.75
TSO 150117P00065000 P 01/17/15 65.0 4.65 4.90
TSO 150117P00067500 P 01/17/15 67.5 6.05 6.30
TSO 150117P00070000 P 01/17/15 70.0 7.60 7.85
TSO 150117P00072500 P 01/17/15 72.5 9.35 9.60
TSO 150117P00075000 P 01/17/15 75.0 11.20 11.50
TSO 150117P00080000 P 01/17/15 80.0 15.30 17.25
TSO 150117P00085000 P 01/17/15 85.0 19.75 22.10
TSO 150117P00090000 P 01/17/15 90.0 24.60 26.70
TSO 150117P00095000 P 01/17/15 95.0 29.45 31.45
TSO 150220C00030000 C 02/20/15 30.0 34.35 36.10
TSO 150220C00035000 C 02/20/15 35.0 29.10 31.25
TSO 150220C00040000 C 02/20/15 40.0 24.15 26.05
TSO 150220C00045000 C 02/20/15 45.0 19.00 21.30
TSO 150220C00050000 C 02/20/15 50.0 14.60 16.75
TSO 150220C00052500 C 02/20/15 52.5 12.65 14.55
TSO 150220C00055000 C 02/20/15 55.0 10.85 12.65
TSO 150220C00057500 C 02/20/15 57.5 10.20 10.50
TSO 150220C00060000 C 02/20/15 60.0 8.55 8.80
TSO 150220C00062500 C 02/20/15 62.5 7.10 7.30
TSO 150220C00065000 C 02/20/15 65.0 5.80 6.05
TSO 150220C00067500 C 02/20/15 67.5 4.70 4.90
TSO 150220C00070000 C 02/20/15 70.0 3.75 3.90
TSO 150220C00072500 C 02/20/15 72.5 2.96 3.10
TSO 150220C00075000 C 02/20/15 75.0 2.29 2.44
TSO 150220C00080000 C 02/20/15 80.0 1.35 1.48
TSO 150220C00085000 C 02/20/15 85.0 0.77 0.90
TSO 150220C00090000 C 02/20/15 90.0 0.43 0.51
TSO 150220P00030000 P 02/20/15 30.0 0.02 0.12
TSO 150220P00035000 P 02/20/15 35.0 0.08 0.17
TSO 150220P00040000 P 02/20/15 40.0 0.20 0.29
TSO 150220P00045000 P 02/20/15 45.0 0.46 0.55
TSO 150220P00050000 P 02/20/15 50.0 0.96 1.07
TSO 150220P00052500 P 02/20/15 52.5 1.37 1.48
TSO 150220P00055000 P 02/20/15 55.0 1.88 2.02
TSO 150220P00057500 P 02/20/15 57.5 2.52 2.70
TSO 150220P00060000 P 02/20/15 60.0 3.40 3.60
TSO 150220P00062500 P 02/20/15 62.5 4.40 4.60
TSO 150220P00065000 P 02/20/15 65.0 5.55 5.80
TSO 150220P00067500 P 02/20/15 67.5 6.95 7.20
TSO 150220P00070000 P 02/20/15 70.0 8.45 8.70
TSO 150220P00072500 P 02/20/15 72.5 10.15 10.40
TSO 150220P00075000 P 02/20/15 75.0 12.00 12.25
TSO 150220P00080000 P 02/20/15 80.0 16.00 16.35
TSO 150220P00085000 P 02/20/15 85.0 20.20 22.20
TSO 150220P00090000 P 02/20/15 90.0 24.80 27.05
TSO 150515C00035000 C 05/15/15 35.0 29.10 31.10
TSO 150515C00040000 C 05/15/15 40.0 24.20 26.25
TSO 150515C00045000 C 05/15/15 45.0 19.75 21.65
TSO 150515C00050000 C 05/15/15 50.0 15.70 17.40
TSO 150515C00052500 C 05/15/15 52.5 13.85 15.40
TSO 150515C00055000 C 05/15/15 55.0 13.05 13.40
TSO 150515C00057500 C 05/15/15 57.5 11.30 11.70
TSO 150515C00060000 C 05/15/15 60.0 9.85 10.15
TSO 150515C00062500 C 05/15/15 62.5 8.40 8.70
TSO 150515C00065000 C 05/15/15 65.0 7.15 7.45
TSO 150515C00067500 C 05/15/15 67.5 6.05 6.35
TSO 150515C00070000 C 05/15/15 70.0 5.05 5.35
TSO 150515C00075000 C 05/15/15 75.0 3.45 3.75
TSO 150515C00080000 C 05/15/15 80.0 2.41 2.59
TSO 150515C00085000 C 05/15/15 85.0 1.61 1.75
TSO 150515C00090000 C 05/15/15 90.0 1.08 1.20
TSO 150515P00035000 P 05/15/15 35.0 0.25 0.33
TSO 150515P00040000 P 05/15/15 40.0 0.55 0.61
TSO 150515P00045000 P 05/15/15 45.0 1.03 1.12
TSO 150515P00050000 P 05/15/15 50.0 1.84 1.97
TSO 150515P00052500 P 05/15/15 52.5 2.33 2.55
TSO 150515P00055000 P 05/15/15 55.0 3.10 3.25
TSO 150515P00057500 P 05/15/15 57.5 3.90 4.10
TSO 150515P00060000 P 05/15/15 60.0 4.85 5.05
TSO 150515P00062500 P 05/15/15 62.5 5.95 6.20
TSO 150515P00065000 P 05/15/15 65.0 7.20 7.45
TSO 150515P00067500 P 05/15/15 67.5 8.60 8.85
TSO 150515P00070000 P 05/15/15 70.0 10.05 10.35
TSO 150515P00075000 P 05/15/15 75.0 13.45 13.80
TSO 150515P00080000 P 05/15/15 80.0 17.25 17.65
TSO 150515P00085000 P 05/15/15 85.0 21.45 21.90
TSO 150515P00090000 P 05/15/15 90.0 25.65 27.40
TSO 160115C00025000 C 01/15/16 25.0 39.35 41.35
TSO 160115C00028000 C 01/15/16 28.0 36.30 38.50
TSO 160115C00030000 C 01/15/16 30.0 34.15 36.15
TSO 160115C00033000 C 01/15/16 33.0 31.05 33.55
TSO 160115C00035000 C 01/15/16 35.0 28.85 31.30
TSO 160115C00038000 C 01/15/16 38.0 25.95 28.85
TSO 160115C00040000 C 01/15/16 40.0 24.20 26.95
TSO 160115C00043000 C 01/15/16 43.0 21.50 24.40
TSO 160115C00045000 C 01/15/16 45.0 19.95 22.85
TSO 160115C00047000 C 01/15/16 47.0 18.40 21.60
TSO 160115C00050000 C 01/15/16 50.0 16.25 19.15
TSO 160115C00052500 C 01/15/16 52.5 14.65 17.40
TSO 160115C00055000 C 01/15/16 55.0 14.20 15.80
TSO 160115C00057500 C 01/15/16 57.5 13.70 14.15
TSO 160115C00060000 C 01/15/16 60.0 12.35 12.75
TSO 160115C00062500 C 01/15/16 62.5 11.10 11.50
TSO 160115C00065000 C 01/15/16 65.0 9.95 10.35
TSO 160115C00067500 C 01/15/16 67.5 8.90 9.25
TSO 160115C00070000 C 01/15/16 70.0 7.95 8.35
TSO 160115C00072500 C 01/15/16 72.5 7.05 7.35
TSO 160115C00075000 C 01/15/16 75.0 6.25 6.65
TSO 160115C00080000 C 01/15/16 80.0 4.90 5.25
TSO 160115C00085000 C 01/15/16 85.0 3.70 4.15
TSO 160115C00090000 C 01/15/16 90.0 3.00 3.25
TSO 160115C00095000 C 01/15/16 95.0 2.27 2.53
TSO 160115P00025000 P 01/15/16 25.0 0.25 0.41
TSO 160115P00028000 P 01/15/16 28.0 0.43 0.58
TSO 160115P00030000 P 01/15/16 30.0 0.57 0.71
TSO 160115P00033000 P 01/15/16 33.0 0.85 0.99
TSO 160115P00035000 P 01/15/16 35.0 1.07 1.20
TSO 160115P00038000 P 01/15/16 38.0 1.37 1.64
TSO 160115P00040000 P 01/15/16 40.0 1.74 1.89
TSO 160115P00043000 P 01/15/16 43.0 2.25 2.46
TSO 160115P00045000 P 01/15/16 45.0 2.79 2.92
TSO 160115P00047000 P 01/15/16 47.0 3.25 3.45
TSO 160115P00050000 P 01/15/16 50.0 4.10 4.35
TSO 160115P00052500 P 01/15/16 52.5 4.90 5.20
TSO 160115P00055000 P 01/15/16 55.0 5.90 6.10
TSO 160115P00057500 P 01/15/16 57.5 6.90 7.15
TSO 160115P00060000 P 01/15/16 60.0 8.05 8.30
TSO 160115P00062500 P 01/15/16 62.5 9.25 9.55
TSO 160115P00065000 P 01/15/16 65.0 10.60 10.90
TSO 160115P00067500 P 01/15/16 67.5 12.00 12.35
TSO 160115P00070000 P 01/15/16 70.0 13.50 13.85
TSO 160115P00072500 P 01/15/16 72.5 15.20 15.45
TSO 160115P00075000 P 01/15/16 75.0 16.85 17.15
TSO 160115P00080000 P 01/15/16 80.0 20.45 20.80
TSO 160115P00085000 P 01/15/16 85.0 24.30 24.70
TSO 160115P00090000 P 01/15/16 90.0 28.40 28.85
TSO 160115P00095000 P 01/15/16 95.0 32.50 35.40
TSO 170120C00035000 C 01/20/17 35.0 29.35 32.20
TSO 170120C00040000 C 01/20/17 40.0 25.50 28.35
TSO 170120C00045000 C 01/20/17 45.0 22.00 24.80
TSO 170120C00050000 C 01/20/17 50.0 18.90 21.75
TSO 170120C00052500 C 01/20/17 52.5 17.45 20.40
TSO 170120C00055000 C 01/20/17 55.0 16.05 19.15
TSO 170120C00057500 C 01/20/17 57.5 14.80 17.90
TSO 170120C00060000 C 01/20/17 60.0 13.60 16.70
TSO 170120C00062500 C 01/20/17 62.5 12.40 15.50
TSO 170120C00065000 C 01/20/17 65.0 11.25 13.90
TSO 170120C00067500 C 01/20/17 67.5 10.40 13.10
TSO 170120C00070000 C 01/20/17 70.0 9.30 12.25
TSO 170120C00075000 C 01/20/17 75.0 8.65 10.35
TSO 170120C00080000 C 01/20/17 80.0 6.40 8.95
TSO 170120C00085000 C 01/20/17 85.0 5.25 7.95
TSO 170120C00090000 C 01/20/17 90.0 4.65 6.75
TSO 170120C00095000 C 01/20/17 95.0 2.80 6.40
TSO 170120P00035000 P 01/20/17 35.0 2.65 3.00
TSO 170120P00040000 P 01/20/17 40.0 3.70 4.55
TSO 170120P00045000 P 01/20/17 45.0 5.20 6.00
TSO 170120P00050000 P 01/20/17 50.0 7.10 8.95
TSO 170120P00052500 P 01/20/17 52.5 8.15 10.05
TSO 170120P00055000 P 01/20/17 55.0 8.85 10.35
TSO 170120P00057500 P 01/20/17 57.5 10.25 13.10
TSO 170120P00060000 P 01/20/17 60.0 11.65 14.35
TSO 170120P00062500 P 01/20/17 62.5 13.05 15.70
TSO 170120P00065000 P 01/20/17 65.0 14.30 17.10
TSO 170120P00067500 P 01/20/17 67.5 15.85 18.55
TSO 170120P00070000 P 01/20/17 70.0 17.30 19.85
TSO 170120P00075000 P 01/20/17 75.0 20.15 22.70
TSO 170120P00080000 P 01/20/17 80.0 24.00 26.85
TSO 170120P00085000 P 01/20/17 85.0 27.75 30.60
TSO 170120P00090000 P 01/20/17 90.0 31.55 34.45
TSO 170120P00095000 P 01/20/17 95.0 35.45 38.45

OPRA data is delayed 15 minutes.