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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 141003C00045000 C 10/03/14 45.0 15.50 16.45
TSO 141003C00047000 C 10/03/14 47.0 13.35 14.45
TSO 141003C00048000 C 10/03/14 48.0 12.35 13.45
TSO 141003C00049000 C 10/03/14 49.0 11.35 12.50
TSO 141003C00050000 C 10/03/14 50.0 10.50 11.50
TSO 141003C00052000 C 10/03/14 52.0 8.50 9.45
TSO 141003C00052500 C 10/03/14 52.5 8.00 9.00
TSO 141003C00053000 C 10/03/14 53.0 7.50 8.50
TSO 141003C00053500 C 10/03/14 53.5 7.00 8.00
TSO 141003C00054000 C 10/03/14 54.0 6.50 7.55
TSO 141003C00054500 C 10/03/14 54.5 6.00 7.05
TSO 141003C00055000 C 10/03/14 55.0 5.50 6.60
TSO 141003C00055500 C 10/03/14 55.5 5.00 5.80
TSO 141003C00056000 C 10/03/14 56.0 4.55 5.30
TSO 141003C00056500 C 10/03/14 56.5 4.00 4.80
TSO 141003C00057000 C 10/03/14 57.0 3.55 4.30
TSO 141003C00057500 C 10/03/14 57.5 3.10 3.80
TSO 141003C00058000 C 10/03/14 58.0 2.64 3.30
TSO 141003C00058500 C 10/03/14 58.5 2.18 2.79
TSO 141003C00059000 C 10/03/14 59.0 1.79 2.32
TSO 141003C00059500 C 10/03/14 59.5 1.60 1.87
TSO 141003C00060000 C 10/03/14 60.0 1.33 1.44
TSO 141003C00060500 C 10/03/14 60.5 1.00 1.06
TSO 141003C00061000 C 10/03/14 61.0 0.73 0.77
TSO 141003C00061500 C 10/03/14 61.5 0.50 0.54
TSO 141003C00062000 C 10/03/14 62.0 0.33 0.37
TSO 141003C00062500 C 10/03/14 62.5 0.17 0.24
TSO 141003C00063000 C 10/03/14 63.0 0.11 0.20
TSO 141003C00063500 C 10/03/14 63.5 0.07 0.23
TSO 141003C00064000 C 10/03/14 64.0 0.04 0.19
TSO 141003C00064500 C 10/03/14 64.5 0.02 0.14
TSO 141003C00065000 C 10/03/14 65.0 0.01 0.12
TSO 141003C00065500 C 10/03/14 65.5 0.00 0.11
TSO 141003C00066000 C 10/03/14 66.0 0.00 0.10
TSO 141003C00066500 C 10/03/14 66.5 0.00 0.09
TSO 141003C00067500 C 10/03/14 67.5 0.00 0.08
TSO 141003C00070000 C 10/03/14 70.0 0.00 0.04
TSO 141003C00075000 C 10/03/14 75.0 0.00 0.04
TSO 141003C00080000 C 10/03/14 80.0 0.00 0.04
TSO 141003C00085000 C 10/03/14 85.0 0.00 0.04
TSO 141003P00045000 P 10/03/14 45.0 0.00 0.04
TSO 141003P00047000 P 10/03/14 47.0 0.00 0.04
TSO 141003P00048000 P 10/03/14 48.0 0.00 0.04
TSO 141003P00049000 P 10/03/14 49.0 0.00 0.04
TSO 141003P00050000 P 10/03/14 50.0 0.00 0.04
TSO 141003P00052000 P 10/03/14 52.0 0.00 0.04
TSO 141003P00052500 P 10/03/14 52.5 0.00 0.04
TSO 141003P00053000 P 10/03/14 53.0 0.00 0.04
TSO 141003P00053500 P 10/03/14 53.5 0.00 0.05
TSO 141003P00054000 P 10/03/14 54.0 0.00 0.06
TSO 141003P00054500 P 10/03/14 54.5 0.01 0.07
TSO 141003P00055000 P 10/03/14 55.0 0.01 0.09
TSO 141003P00055500 P 10/03/14 55.5 0.01 0.10
TSO 141003P00056000 P 10/03/14 56.0 0.01 0.11
TSO 141003P00056500 P 10/03/14 56.5 0.02 0.12
TSO 141003P00057000 P 10/03/14 57.0 0.03 0.13
TSO 141003P00057500 P 10/03/14 57.5 0.03 0.14
TSO 141003P00058000 P 10/03/14 58.0 0.06 0.16
TSO 141003P00058500 P 10/03/14 58.5 0.07 0.21
TSO 141003P00059000 P 10/03/14 59.0 0.14 0.22
TSO 141003P00059500 P 10/03/14 59.5 0.22 0.28
TSO 141003P00060000 P 10/03/14 60.0 0.32 0.39
TSO 141003P00060500 P 10/03/14 60.5 0.53 0.57
TSO 141003P00061000 P 10/03/14 61.0 0.73 0.79
TSO 141003P00061500 P 10/03/14 61.5 0.98 1.07
TSO 141003P00062000 P 10/03/14 62.0 1.32 1.41
TSO 141003P00062500 P 10/03/14 62.5 1.66 1.80
TSO 141003P00063000 P 10/03/14 63.0 2.01 2.27
TSO 141003P00063500 P 10/03/14 63.5 2.45 2.76
TSO 141003P00064000 P 10/03/14 64.0 2.37 3.55
TSO 141003P00064500 P 10/03/14 64.5 2.90 4.05
TSO 141003P00065000 P 10/03/14 65.0 3.45 4.55
TSO 141003P00065500 P 10/03/14 65.5 3.95 5.05
TSO 141003P00066000 P 10/03/14 66.0 4.45 5.55
TSO 141003P00066500 P 10/03/14 66.5 5.00 6.00
TSO 141003P00067500 P 10/03/14 67.5 6.05 7.00
TSO 141003P00070000 P 10/03/14 70.0 8.65 9.50
TSO 141003P00075000 P 10/03/14 75.0 13.65 14.60
TSO 141003P00080000 P 10/03/14 80.0 18.65 19.60
TSO 141003P00085000 P 10/03/14 85.0 23.65 24.55
TSO 141010C00050000 C 10/10/14 50.0 10.45 11.60
TSO 141010C00053000 C 10/10/14 53.0 7.50 8.70
TSO 141010C00053500 C 10/10/14 53.5 7.05 8.20
TSO 141010C00054000 C 10/10/14 54.0 6.50 7.70
TSO 141010C00054500 C 10/10/14 54.5 6.05 7.25
TSO 141010C00055000 C 10/10/14 55.0 5.60 6.80
TSO 141010C00055500 C 10/10/14 55.5 5.10 6.35
TSO 141010C00056000 C 10/10/14 56.0 4.70 5.90
TSO 141010C00056500 C 10/10/14 56.5 4.20 5.05
TSO 141010C00057000 C 10/10/14 57.0 3.70 4.65
TSO 141010C00057500 C 10/10/14 57.5 3.50 3.95
TSO 141010C00058000 C 10/10/14 58.0 2.95 3.45
TSO 141010C00058500 C 10/10/14 58.5 2.57 3.05
TSO 141010C00059000 C 10/10/14 59.0 2.30 2.65
TSO 141010C00059500 C 10/10/14 59.5 1.88 2.30
TSO 141010C00060000 C 10/10/14 60.0 1.81 1.97
TSO 141010C00060500 C 10/10/14 60.5 1.49 1.65
TSO 141010C00061000 C 10/10/14 61.0 1.22 1.35
TSO 141010C00061500 C 10/10/14 61.5 0.97 1.11
TSO 141010C00062000 C 10/10/14 62.0 0.81 0.90
TSO 141010C00062500 C 10/10/14 62.5 0.54 0.72
TSO 141010C00063000 C 10/10/14 63.0 0.45 0.59
TSO 141010C00063500 C 10/10/14 63.5 0.33 0.45
TSO 141010C00064000 C 10/10/14 64.0 0.25 0.45
TSO 141010C00064500 C 10/10/14 64.5 0.20 0.32
TSO 141010C00065000 C 10/10/14 65.0 0.12 0.36
TSO 141010C00065500 C 10/10/14 65.5 0.08 0.26
TSO 141010C00067500 C 10/10/14 67.5 0.01 0.13
TSO 141010C00070000 C 10/10/14 70.0 0.00 0.09
TSO 141010P00050000 P 10/10/14 50.0 0.00 0.07
TSO 141010P00053000 P 10/10/14 53.0 0.03 0.11
TSO 141010P00053500 P 10/10/14 53.5 0.02 0.12
TSO 141010P00054000 P 10/10/14 54.0 0.03 0.13
TSO 141010P00054500 P 10/10/14 54.5 0.04 0.14
TSO 141010P00055000 P 10/10/14 55.0 0.03 0.14
TSO 141010P00055500 P 10/10/14 55.5 0.06 0.16
TSO 141010P00056000 P 10/10/14 56.0 0.09 0.20
TSO 141010P00056500 P 10/10/14 56.5 0.12 0.24
TSO 141010P00057000 P 10/10/14 57.0 0.14 0.30
TSO 141010P00057500 P 10/10/14 57.5 0.23 0.37
TSO 141010P00058000 P 10/10/14 58.0 0.30 0.35
TSO 141010P00058500 P 10/10/14 58.5 0.41 0.48
TSO 141010P00059000 P 10/10/14 59.0 0.45 0.59
TSO 141010P00059500 P 10/10/14 59.5 0.62 0.80
TSO 141010P00060000 P 10/10/14 60.0 0.80 0.88
TSO 141010P00060500 P 10/10/14 60.5 1.02 1.09
TSO 141010P00061000 P 10/10/14 61.0 1.24 1.31
TSO 141010P00061500 P 10/10/14 61.5 1.51 1.59
TSO 141010P00062000 P 10/10/14 62.0 1.80 1.90
TSO 141010P00062500 P 10/10/14 62.5 1.84 2.21
TSO 141010P00063000 P 10/10/14 63.0 1.82 2.92
TSO 141010P00063500 P 10/10/14 63.5 2.40 2.96
TSO 141010P00064000 P 10/10/14 64.0 2.55 3.75
TSO 141010P00064500 P 10/10/14 64.5 2.98 4.20
TSO 141010P00065000 P 10/10/14 65.0 3.45 4.65
TSO 141010P00065500 P 10/10/14 65.5 3.90 5.15
TSO 141010P00067500 P 10/10/14 67.5 5.90 7.10
TSO 141010P00070000 P 10/10/14 70.0 8.50 9.50
TSO 141018C00050000 C 10/18/14 50.0 10.55 11.75
TSO 141018C00053000 C 10/18/14 53.0 7.55 8.90
TSO 141018C00053500 C 10/18/14 53.5 7.10 8.40
TSO 141018C00054000 C 10/18/14 54.0 6.60 7.90
TSO 141018C00054500 C 10/18/14 54.5 6.20 7.40
TSO 141018C00055000 C 10/18/14 55.0 5.75 6.90
TSO 141018C00055500 C 10/18/14 55.5 5.30 6.40
TSO 141018C00056000 C 10/18/14 56.0 4.85 5.90
TSO 141018C00056500 C 10/18/14 56.5 4.40 5.00
TSO 141018C00057000 C 10/18/14 57.0 4.00 4.60
TSO 141018C00057500 C 10/18/14 57.5 3.60 4.10
TSO 141018C00058000 C 10/18/14 58.0 3.20 3.75
TSO 141018C00058500 C 10/18/14 58.5 3.15 3.35
TSO 141018C00059000 C 10/18/14 59.0 2.82 2.91
TSO 141018C00059500 C 10/18/14 59.5 2.48 2.57
TSO 141018C00060000 C 10/18/14 60.0 2.17 2.27
TSO 141018C00060500 C 10/18/14 60.5 1.88 1.98
TSO 141018C00061000 C 10/18/14 61.0 1.62 1.72
TSO 141018C00061500 C 10/18/14 61.5 1.39 1.48
TSO 141018C00062000 C 10/18/14 62.0 1.17 1.27
TSO 141018C00062500 C 10/18/14 62.5 0.99 1.08
TSO 141018C00063000 C 10/18/14 63.0 0.82 0.89
TSO 141018C00063500 C 10/18/14 63.5 0.69 0.74
TSO 141018C00064000 C 10/18/14 64.0 0.56 0.62
TSO 141018C00064500 C 10/18/14 64.5 0.46 0.51
TSO 141018C00065000 C 10/18/14 65.0 0.38 0.42
TSO 141018C00065500 C 10/18/14 65.5 0.30 0.35
TSO 141018C00066000 C 10/18/14 66.0 0.24 0.28
TSO 141018C00066500 C 10/18/14 66.5 0.18 0.23
TSO 141018C00067000 C 10/18/14 67.0 0.14 0.19
TSO 141018C00067500 C 10/18/14 67.5 0.12 0.15
TSO 141018C00068000 C 10/18/14 68.0 0.09 0.13
TSO 141018C00068500 C 10/18/14 68.5 0.07 0.11
TSO 141018C00069000 C 10/18/14 69.0 0.05 0.10
TSO 141018C00070000 C 10/18/14 70.0 0.03 0.07
TSO 141018C00072500 C 10/18/14 72.5 0.00 0.04
TSO 141018C00075000 C 10/18/14 75.0 0.00 0.04
TSO 141018C00080000 C 10/18/14 80.0 0.00 0.04
TSO 141018P00050000 P 10/18/14 50.0 0.01 0.06
TSO 141018P00053000 P 10/18/14 53.0 0.07 0.11
TSO 141018P00053500 P 10/18/14 53.5 0.07 0.13
TSO 141018P00054000 P 10/18/14 54.0 0.09 0.15
TSO 141018P00054500 P 10/18/14 54.5 0.12 0.18
TSO 141018P00055000 P 10/18/14 55.0 0.16 0.21
TSO 141018P00055500 P 10/18/14 55.5 0.20 0.25
TSO 141018P00056000 P 10/18/14 56.0 0.25 0.30
TSO 141018P00056500 P 10/18/14 56.5 0.30 0.35
TSO 141018P00057000 P 10/18/14 57.0 0.37 0.43
TSO 141018P00057500 P 10/18/14 57.5 0.45 0.50
TSO 141018P00058000 P 10/18/14 58.0 0.55 0.61
TSO 141018P00058500 P 10/18/14 58.5 0.67 0.73
TSO 141018P00059000 P 10/18/14 59.0 0.82 0.87
TSO 141018P00059500 P 10/18/14 59.5 1.00 1.03
TSO 141018P00060000 P 10/18/14 60.0 1.18 1.26
TSO 141018P00060500 P 10/18/14 60.5 1.39 1.47
TSO 141018P00061000 P 10/18/14 61.0 1.63 1.69
TSO 141018P00061500 P 10/18/14 61.5 1.89 1.96
TSO 141018P00062000 P 10/18/14 62.0 2.17 2.24
TSO 141018P00062500 P 10/18/14 62.5 2.48 2.56
TSO 141018P00063000 P 10/18/14 63.0 2.81 2.90
TSO 141018P00063500 P 10/18/14 63.5 3.15 3.25
TSO 141018P00064000 P 10/18/14 64.0 3.40 3.65
TSO 141018P00064500 P 10/18/14 64.5 3.80 4.30
TSO 141018P00065000 P 10/18/14 65.0 3.85 4.85
TSO 141018P00065500 P 10/18/14 65.5 4.20 5.25
TSO 141018P00066000 P 10/18/14 66.0 4.60 5.70
TSO 141018P00066500 P 10/18/14 66.5 5.00 6.20
TSO 141018P00067000 P 10/18/14 67.0 5.45 6.65
TSO 141018P00067500 P 10/18/14 67.5 5.90 7.10
TSO 141018P00068000 P 10/18/14 68.0 6.35 7.60
TSO 141018P00068500 P 10/18/14 68.5 6.90 8.10
TSO 141018P00069000 P 10/18/14 69.0 7.35 8.55
TSO 141018P00070000 P 10/18/14 70.0 8.40 9.55
TSO 141018P00072500 P 10/18/14 72.5 10.95 12.05
TSO 141018P00075000 P 10/18/14 75.0 13.50 14.50
TSO 141018P00080000 P 10/18/14 80.0 18.65 19.55
TSO 141024C00053000 C 10/24/14 53.0 7.60 9.05
TSO 141024C00053500 C 10/24/14 53.5 7.15 8.60
TSO 141024C00054000 C 10/24/14 54.0 6.70 8.15
TSO 141024C00054500 C 10/24/14 54.5 6.30 7.70
TSO 141024C00055000 C 10/24/14 55.0 5.85 7.25
TSO 141024C00055500 C 10/24/14 55.5 5.40 6.80
TSO 141024C00056000 C 10/24/14 56.0 5.00 6.10
TSO 141024C00056500 C 10/24/14 56.5 4.60 5.90
TSO 141024C00057000 C 10/24/14 57.0 4.30 5.10
TSO 141024C00057500 C 10/24/14 57.5 3.80 5.10
TSO 141024C00058000 C 10/24/14 58.0 3.45 4.45
TSO 141024C00058500 C 10/24/14 58.5 3.40 3.65
TSO 141024C00059000 C 10/24/14 59.0 2.81 3.45
TSO 141024C00059500 C 10/24/14 59.5 2.77 2.98
TSO 141024C00060000 C 10/24/14 60.0 2.47 2.64
TSO 141024C00060500 C 10/24/14 60.5 2.19 2.38
TSO 141024C00061000 C 10/24/14 61.0 1.93 2.04
TSO 141024C00061500 C 10/24/14 61.5 1.57 1.86
TSO 141024C00062000 C 10/24/14 62.0 1.46 1.63
TSO 141024C00062500 C 10/24/14 62.5 1.27 1.42
TSO 141024C00063000 C 10/24/14 63.0 1.01 1.19
TSO 141024C00063500 C 10/24/14 63.5 0.93 1.07
TSO 141024C00064000 C 10/24/14 64.0 0.70 0.91
TSO 141024C00064500 C 10/24/14 64.5 0.67 0.79
TSO 141024C00065000 C 10/24/14 65.0 0.49 0.66
TSO 141024C00065500 C 10/24/14 65.5 0.48 0.76
TSO 141024P00053000 P 10/24/14 53.0 0.06 0.22
TSO 141024P00053500 P 10/24/14 53.5 0.09 0.25
TSO 141024P00054000 P 10/24/14 54.0 0.14 0.29
TSO 141024P00054500 P 10/24/14 54.5 0.18 0.32
TSO 141024P00055000 P 10/24/14 55.0 0.22 0.39
TSO 141024P00055500 P 10/24/14 55.5 0.26 0.43
TSO 141024P00056000 P 10/24/14 56.0 0.31 0.54
TSO 141024P00056500 P 10/24/14 56.5 0.37 0.64
TSO 141024P00057000 P 10/24/14 57.0 0.57 0.72
TSO 141024P00057500 P 10/24/14 57.5 0.51 0.85
TSO 141024P00058000 P 10/24/14 58.0 0.77 0.95
TSO 141024P00058500 P 10/24/14 58.5 0.90 1.04
TSO 141024P00059000 P 10/24/14 59.0 1.07 1.27
TSO 141024P00059500 P 10/24/14 59.5 1.24 1.36
TSO 141024P00060000 P 10/24/14 60.0 1.43 1.58
TSO 141024P00060500 P 10/24/14 60.5 1.64 1.79
TSO 141024P00061000 P 10/24/14 61.0 1.92 2.04
TSO 141024P00061500 P 10/24/14 61.5 2.17 2.31
TSO 141024P00062000 P 10/24/14 62.0 2.44 2.59
TSO 141024P00062500 P 10/24/14 62.5 2.74 2.88
TSO 141024P00063000 P 10/24/14 63.0 3.05 3.50
TSO 141024P00063500 P 10/24/14 63.5 3.30 3.75
TSO 141024P00064000 P 10/24/14 64.0 3.65 4.10
TSO 141024P00064500 P 10/24/14 64.5 3.80 4.50
TSO 141024P00065000 P 10/24/14 65.0 3.75 4.90
TSO 141024P00065500 P 10/24/14 65.5 4.10 5.30
TSO 141031C00053000 C 10/31/14 53.0 7.60 9.45
TSO 141031C00053500 C 10/31/14 53.5 7.30 9.00
TSO 141031C00054000 C 10/31/14 54.0 6.90 8.55
TSO 141031C00054500 C 10/31/14 54.5 6.45 8.10
TSO 141031C00055000 C 10/31/14 55.0 6.05 7.65
TSO 141031C00055500 C 10/31/14 55.5 5.65 7.20
TSO 141031C00056000 C 10/31/14 56.0 5.30 6.80
TSO 141031C00056500 C 10/31/14 56.5 4.90 6.40
TSO 141031C00057000 C 10/31/14 57.0 4.55 6.00
TSO 141031C00057500 C 10/31/14 57.5 4.20 4.90
TSO 141031C00058000 C 10/31/14 58.0 3.85 4.55
TSO 141031C00058500 C 10/31/14 58.5 3.55 4.05
TSO 141031C00059000 C 10/31/14 59.0 3.25 3.65
TSO 141031C00059500 C 10/31/14 59.5 2.98 3.45
TSO 141031C00060000 C 10/31/14 60.0 2.70 3.05
TSO 141031C00060500 C 10/31/14 60.5 2.44 2.86
TSO 141031C00061000 C 10/31/14 61.0 2.42 2.57
TSO 141031C00061500 C 10/31/14 61.5 2.18 2.31
TSO 141031C00062000 C 10/31/14 62.0 1.79 2.12
TSO 141031C00062500 C 10/31/14 62.5 1.65 1.89
TSO 141031C00063000 C 10/31/14 63.0 1.43 1.68
TSO 141031C00063500 C 10/31/14 63.5 1.28 1.51
TSO 141031C00064000 C 10/31/14 64.0 1.13 1.37
TSO 141031C00064500 C 10/31/14 64.5 0.98 1.18
TSO 141031C00065000 C 10/31/14 65.0 0.86 1.05
TSO 141031C00065500 C 10/31/14 65.5 0.73 1.22
TSO 141031P00053000 P 10/31/14 53.0 0.15 0.39
TSO 141031P00053500 P 10/31/14 53.5 0.20 0.44
TSO 141031P00054000 P 10/31/14 54.0 0.25 0.50
TSO 141031P00054500 P 10/31/14 54.5 0.32 0.56
TSO 141031P00055000 P 10/31/14 55.0 0.44 0.64
TSO 141031P00055500 P 10/31/14 55.5 0.46 0.77
TSO 141031P00056000 P 10/31/14 56.0 0.57 0.86
TSO 141031P00056500 P 10/31/14 56.5 0.69 0.86
TSO 141031P00057000 P 10/31/14 57.0 0.75 0.97
TSO 141031P00057500 P 10/31/14 57.5 1.03 1.15
TSO 141031P00058000 P 10/31/14 58.0 1.10 1.30
TSO 141031P00058500 P 10/31/14 58.5 1.26 1.47
TSO 141031P00059000 P 10/31/14 59.0 1.30 1.62
TSO 141031P00059500 P 10/31/14 59.5 1.67 1.81
TSO 141031P00060000 P 10/31/14 60.0 1.93 2.05
TSO 141031P00060500 P 10/31/14 60.5 2.13 2.30
TSO 141031P00061000 P 10/31/14 61.0 2.38 2.53
TSO 141031P00061500 P 10/31/14 61.5 2.65 2.78
TSO 141031P00062000 P 10/31/14 62.0 2.87 3.10
TSO 141031P00062500 P 10/31/14 62.5 3.15 3.35
TSO 141031P00063000 P 10/31/14 63.0 3.25 3.65
TSO 141031P00063500 P 10/31/14 63.5 3.70 4.00
TSO 141031P00064000 P 10/31/14 64.0 4.10 4.35
TSO 141031P00064500 P 10/31/14 64.5 4.30 4.80
TSO 141031P00065000 P 10/31/14 65.0 4.15 5.45
TSO 141031P00065500 P 10/31/14 65.5 4.45 5.85
TSO 141107C00053000 C 11/07/14 53.0 7.90 9.55
TSO 141107C00053500 C 11/07/14 53.5 7.45 9.10
TSO 141107C00054000 C 11/07/14 54.0 7.05 8.65
TSO 141107C00054500 C 11/07/14 54.5 6.65 8.20
TSO 141107C00055000 C 11/07/14 55.0 6.25 7.75
TSO 141107C00055500 C 11/07/14 55.5 5.85 7.35
TSO 141107C00056000 C 11/07/14 56.0 5.45 6.95
TSO 141107C00056500 C 11/07/14 56.5 5.10 5.90
TSO 141107C00057000 C 11/07/14 57.0 4.75 5.40
TSO 141107C00057500 C 11/07/14 57.5 4.45 5.05
TSO 141107C00058000 C 11/07/14 58.0 4.15 4.85
TSO 141107C00058500 C 11/07/14 58.5 3.80 4.60
TSO 141107C00059000 C 11/07/14 59.0 3.50 4.20
TSO 141107C00059500 C 11/07/14 59.5 3.25 3.75
TSO 141107C00060000 C 11/07/14 60.0 2.99 3.55
TSO 141107C00060500 C 11/07/14 60.5 2.80 3.35
TSO 141107C00061000 C 11/07/14 61.0 2.70 2.87
TSO 141107C00061500 C 11/07/14 61.5 2.29 2.69
TSO 141107C00062000 C 11/07/14 62.0 2.09 2.45
TSO 141107C00062500 C 11/07/14 62.5 1.92 2.25
TSO 141107C00063000 C 11/07/14 63.0 1.70 2.07
TSO 141107C00063500 C 11/07/14 63.5 1.56 2.07
TSO 141107C00064000 C 11/07/14 64.0 1.42 1.72
TSO 141107C00064500 C 11/07/14 64.5 1.29 1.53
TSO 141107C00065000 C 11/07/14 65.0 1.07 1.56
TSO 141107C00065500 C 11/07/14 65.5 0.98 1.48
TSO 141107P00053000 P 11/07/14 53.0 0.34 0.50
TSO 141107P00053500 P 11/07/14 53.5 0.44 0.58
TSO 141107P00054000 P 11/07/14 54.0 0.46 0.67
TSO 141107P00054500 P 11/07/14 54.5 0.51 0.72
TSO 141107P00055000 P 11/07/14 55.0 0.57 0.83
TSO 141107P00055500 P 11/07/14 55.5 0.69 0.95
TSO 141107P00056000 P 11/07/14 56.0 0.79 1.04
TSO 141107P00056500 P 11/07/14 56.5 0.88 1.19
TSO 141107P00057000 P 11/07/14 57.0 0.98 1.34
TSO 141107P00057500 P 11/07/14 57.5 1.10 1.49
TSO 141107P00058000 P 11/07/14 58.0 1.22 1.64
TSO 141107P00058500 P 11/07/14 58.5 1.46 1.84
TSO 141107P00059000 P 11/07/14 59.0 1.64 2.04
TSO 141107P00059500 P 11/07/14 59.5 1.79 2.28
TSO 141107P00060000 P 11/07/14 60.0 1.89 2.48
TSO 141107P00060500 P 11/07/14 60.5 2.26 2.77
TSO 141107P00061000 P 11/07/14 61.0 2.64 3.05
TSO 141107P00061500 P 11/07/14 61.5 2.87 3.10
TSO 141107P00062000 P 11/07/14 62.0 2.80 3.65
TSO 141107P00062500 P 11/07/14 62.5 3.35 3.85
TSO 141107P00063000 P 11/07/14 63.0 3.50 4.10
TSO 141107P00063500 P 11/07/14 63.5 3.90 4.60
TSO 141107P00064000 P 11/07/14 64.0 4.40 4.95
TSO 141107P00064500 P 11/07/14 64.5 4.75 5.30
TSO 141107P00065000 P 11/07/14 65.0 4.85 5.70
TSO 141107P00065500 P 11/07/14 65.5 4.85 6.10
TSO 141122C00027000 C 11/22/14 27.0 33.50 34.75
TSO 141122C00028000 C 11/22/14 28.0 32.50 33.75
TSO 141122C00029000 C 11/22/14 29.0 31.45 32.75
TSO 141122C00030000 C 11/22/14 30.0 30.45 31.80
TSO 141122C00031000 C 11/22/14 31.0 29.45 30.80
TSO 141122C00032000 C 11/22/14 32.0 28.45 29.80
TSO 141122C00033000 C 11/22/14 33.0 27.45 28.75
TSO 141122C00034000 C 11/22/14 34.0 26.45 27.75
TSO 141122C00035000 C 11/22/14 35.0 25.45 26.80
TSO 141122C00036000 C 11/22/14 36.0 24.45 25.80
TSO 141122C00037000 C 11/22/14 37.0 23.45 24.80
TSO 141122C00038000 C 11/22/14 38.0 22.55 23.80
TSO 141122C00039000 C 11/22/14 39.0 21.55 22.85
TSO 141122C00040000 C 11/22/14 40.0 20.55 21.90
TSO 141122C00041000 C 11/22/14 41.0 19.45 20.90
TSO 141122C00042000 C 11/22/14 42.0 18.50 19.95
TSO 141122C00043000 C 11/22/14 43.0 17.50 19.00
TSO 141122C00044000 C 11/22/14 44.0 16.55 18.00
TSO 141122C00045000 C 11/22/14 45.0 15.50 17.05
TSO 141122C00046000 C 11/22/14 46.0 14.60 16.15
TSO 141122C00047000 C 11/22/14 47.0 13.60 15.20
TSO 141122C00048000 C 11/22/14 48.0 12.70 14.25
TSO 141122C00049000 C 11/22/14 49.0 11.75 13.35
TSO 141122C00050000 C 11/22/14 50.0 10.80 12.45
TSO 141122C00052500 C 11/22/14 52.5 8.55 10.15
TSO 141122C00055000 C 11/22/14 55.0 6.60 7.20
TSO 141122C00057500 C 11/22/14 57.5 5.15 5.25
TSO 141122C00060000 C 11/22/14 60.0 3.65 3.75
TSO 141122C00062500 C 11/22/14 62.5 2.47 2.51
TSO 141122C00065000 C 11/22/14 65.0 1.58 1.67
TSO 141122C00067500 C 11/22/14 67.5 0.96 1.04
TSO 141122C00070000 C 11/22/14 70.0 0.56 0.63
TSO 141122C00072500 C 11/22/14 72.5 0.31 0.38
TSO 141122C00075000 C 11/22/14 75.0 0.18 0.23
TSO 141122C00080000 C 11/22/14 80.0 0.03 0.09
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 0.03
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 0.05
TSO 141122P00040000 P 11/22/14 40.0 0.00 0.05
TSO 141122P00041000 P 11/22/14 41.0 0.00 0.06
TSO 141122P00042000 P 11/22/14 42.0 0.01 0.06
TSO 141122P00043000 P 11/22/14 43.0 0.02 0.07
TSO 141122P00044000 P 11/22/14 44.0 0.02 0.08
TSO 141122P00045000 P 11/22/14 45.0 0.03 0.10
TSO 141122P00046000 P 11/22/14 46.0 0.05 0.12
TSO 141122P00047000 P 11/22/14 47.0 0.10 0.14
TSO 141122P00048000 P 11/22/14 48.0 0.13 0.19
TSO 141122P00049000 P 11/22/14 49.0 0.18 0.24
TSO 141122P00050000 P 11/22/14 50.0 0.25 0.31
TSO 141122P00052500 P 11/22/14 52.5 0.51 0.57
TSO 141122P00055000 P 11/22/14 55.0 0.93 1.00
TSO 141122P00057500 P 11/22/14 57.5 1.60 1.67
TSO 141122P00060000 P 11/22/14 60.0 2.58 2.66
TSO 141122P00062500 P 11/22/14 62.5 3.85 4.00
TSO 141122P00065000 P 11/22/14 65.0 5.50 5.65
TSO 141122P00067500 P 11/22/14 67.5 6.95 7.85
TSO 141122P00070000 P 11/22/14 70.0 8.60 10.00
TSO 141122P00072500 P 11/22/14 72.5 10.75 12.35
TSO 141122P00075000 P 11/22/14 75.0 13.25 14.65
TSO 141122P00080000 P 11/22/14 80.0 18.30 19.55
TSO 150117C00020000 C 01/17/15 20.0 40.45 41.70
TSO 150117C00023000 C 01/17/15 23.0 37.40 38.65
TSO 150117C00025000 C 01/17/15 25.0 35.40 36.65
TSO 150117C00028000 C 01/17/15 28.0 32.45 33.65
TSO 150117C00030000 C 01/17/15 30.0 30.45 31.70
TSO 150117C00033000 C 01/17/15 33.0 27.45 28.75
TSO 150117C00035000 C 01/17/15 35.0 25.45 26.75
TSO 150117C00037000 C 01/17/15 37.0 23.45 24.80
TSO 150117C00040000 C 01/17/15 40.0 20.55 21.90
TSO 150117C00042000 C 01/17/15 42.0 18.55 20.00
TSO 150117C00045000 C 01/17/15 45.0 15.70 17.25
TSO 150117C00047000 C 01/17/15 47.0 13.90 15.25
TSO 150117C00050000 C 01/17/15 50.0 11.20 12.35
TSO 150117C00052500 C 01/17/15 52.5 9.20 10.25
TSO 150117C00055000 C 01/17/15 55.0 7.65 7.80
TSO 150117C00057500 C 01/17/15 57.5 6.00 6.15
TSO 150117C00060000 C 01/17/15 60.0 4.60 4.80
TSO 150117C00062500 C 01/17/15 62.5 3.45 3.60
TSO 150117C00065000 C 01/17/15 65.0 2.55 2.65
TSO 150117C00067500 C 01/17/15 67.5 1.84 1.92
TSO 150117C00070000 C 01/17/15 70.0 1.30 1.35
TSO 150117C00072500 C 01/17/15 72.5 0.90 0.95
TSO 150117C00075000 C 01/17/15 75.0 0.61 0.67
TSO 150117C00080000 C 01/17/15 80.0 0.27 0.35
TSO 150117C00085000 C 01/17/15 85.0 0.11 0.18
TSO 150117C00090000 C 01/17/15 90.0 0.04 0.11
TSO 150117C00095000 C 01/17/15 95.0 0.01 0.06
TSO 150117P00020000 P 01/17/15 20.0 0.00 0.03
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 0.05
TSO 150117P00033000 P 01/17/15 33.0 0.01 0.06
TSO 150117P00035000 P 01/17/15 35.0 0.03 0.07
TSO 150117P00037000 P 01/17/15 37.0 0.02 0.09
TSO 150117P00040000 P 01/17/15 40.0 0.06 0.13
TSO 150117P00042000 P 01/17/15 42.0 0.12 0.17
TSO 150117P00045000 P 01/17/15 45.0 0.25 0.33
TSO 150117P00047000 P 01/17/15 47.0 0.39 0.47
TSO 150117P00050000 P 01/17/15 50.0 0.78 0.85
TSO 150117P00052500 P 01/17/15 52.5 1.21 1.31
TSO 150117P00055000 P 01/17/15 55.0 1.85 1.92
TSO 150117P00057500 P 01/17/15 57.5 2.74 2.79
TSO 150117P00060000 P 01/17/15 60.0 3.80 3.90
TSO 150117P00062500 P 01/17/15 62.5 5.15 5.25
TSO 150117P00065000 P 01/17/15 65.0 6.75 6.85
TSO 150117P00067500 P 01/17/15 67.5 8.50 8.65
TSO 150117P00070000 P 01/17/15 70.0 10.45 10.60
TSO 150117P00072500 P 01/17/15 72.5 12.30 13.05
TSO 150117P00075000 P 01/17/15 75.0 14.10 15.30
TSO 150117P00080000 P 01/17/15 80.0 18.65 20.00
TSO 150117P00085000 P 01/17/15 85.0 23.35 24.90
TSO 150117P00090000 P 01/17/15 90.0 28.45 29.80
TSO 150117P00095000 P 01/17/15 95.0 33.45 34.80
TSO 150220C00030000 C 02/20/15 30.0 30.30 31.65
TSO 150220C00035000 C 02/20/15 35.0 25.25 26.80
TSO 150220C00040000 C 02/20/15 40.0 20.55 22.05
TSO 150220C00045000 C 02/20/15 45.0 15.80 17.15
TSO 150220C00050000 C 02/20/15 50.0 11.60 12.70
TSO 150220C00052500 C 02/20/15 52.5 9.65 10.65
TSO 150220C00055000 C 02/20/15 55.0 8.25 8.40
TSO 150220C00057500 C 02/20/15 57.5 6.70 6.80
TSO 150220C00060000 C 02/20/15 60.0 5.30 5.50
TSO 150220C00062500 C 02/20/15 62.5 4.20 4.30
TSO 150220C00065000 C 02/20/15 65.0 3.20 3.35
TSO 150220C00067500 C 02/20/15 67.5 2.46 2.60
TSO 150220C00070000 C 02/20/15 70.0 1.85 1.94
TSO 150220C00072500 C 02/20/15 72.5 1.37 1.46
TSO 150220C00075000 C 02/20/15 75.0 1.01 1.09
TSO 150220C00080000 C 02/20/15 80.0 0.53 0.59
TSO 150220C00085000 C 02/20/15 85.0 0.27 0.35
TSO 150220C00090000 C 02/20/15 90.0 0.12 0.21
TSO 150220P00030000 P 02/20/15 30.0 0.00 0.06
TSO 150220P00035000 P 02/20/15 35.0 0.03 0.11
TSO 150220P00040000 P 02/20/15 40.0 0.17 0.22
TSO 150220P00045000 P 02/20/15 45.0 0.46 0.55
TSO 150220P00050000 P 02/20/15 50.0 1.15 1.24
TSO 150220P00052500 P 02/20/15 52.5 1.70 1.80
TSO 150220P00055000 P 02/20/15 55.0 2.44 2.53
TSO 150220P00057500 P 02/20/15 57.5 3.35 3.45
TSO 150220P00060000 P 02/20/15 60.0 4.50 4.65
TSO 150220P00062500 P 02/20/15 62.5 5.85 6.00
TSO 150220P00065000 P 02/20/15 65.0 7.35 7.55
TSO 150220P00067500 P 02/20/15 67.5 9.10 9.25
TSO 150220P00070000 P 02/20/15 70.0 11.00 11.15
TSO 150220P00072500 P 02/20/15 72.5 13.00 13.15
TSO 150220P00075000 P 02/20/15 75.0 14.55 15.65
TSO 150220P00080000 P 02/20/15 80.0 19.00 20.25
TSO 150220P00085000 P 02/20/15 85.0 23.65 25.05
TSO 150220P00090000 P 02/20/15 90.0 28.30 29.85
TSO 150515C00035000 C 05/15/15 35.0 25.55 26.90
TSO 150515C00040000 C 05/15/15 40.0 20.65 22.40
TSO 150515C00045000 C 05/15/15 45.0 16.30 17.55
TSO 150515C00050000 C 05/15/15 50.0 12.30 13.35
TSO 150515C00052500 C 05/15/15 52.5 10.90 11.00
TSO 150515C00055000 C 05/15/15 55.0 9.25 9.40
TSO 150515C00057500 C 05/15/15 57.5 7.80 7.90
TSO 150515C00060000 C 05/15/15 60.0 6.50 6.65
TSO 150515C00062500 C 05/15/15 62.5 5.35 5.50
TSO 150515C00065000 C 05/15/15 65.0 4.40 4.55
TSO 150515C00067500 C 05/15/15 67.5 3.55 3.70
TSO 150515C00070000 C 05/15/15 70.0 2.88 3.00
TSO 150515C00075000 C 05/15/15 75.0 1.84 1.93
TSO 150515C00080000 C 05/15/15 80.0 1.15 1.21
TSO 150515C00085000 C 05/15/15 85.0 0.70 0.77
TSO 150515P00035000 P 05/15/15 35.0 0.18 0.25
TSO 150515P00040000 P 05/15/15 40.0 0.48 0.53
TSO 150515P00045000 P 05/15/15 45.0 1.05 1.14
TSO 150515P00050000 P 05/15/15 50.0 2.05 2.16
TSO 150515P00052500 P 05/15/15 52.5 2.77 2.87
TSO 150515P00055000 P 05/15/15 55.0 3.60 3.75
TSO 150515P00057500 P 05/15/15 57.5 4.65 4.80
TSO 150515P00060000 P 05/15/15 60.0 5.85 6.00
TSO 150515P00062500 P 05/15/15 62.5 7.25 7.35
TSO 150515P00065000 P 05/15/15 65.0 8.75 8.90
TSO 150515P00067500 P 05/15/15 67.5 10.40 10.55
TSO 150515P00070000 P 05/15/15 70.0 12.25 12.40
TSO 150515P00075000 P 05/15/15 75.0 16.15 16.35
TSO 150515P00080000 P 05/15/15 80.0 19.90 21.05
TSO 150515P00085000 P 05/15/15 85.0 24.40 25.60
TSO 160115C00025000 C 01/15/16 25.0 35.20 36.60
TSO 160115C00028000 C 01/15/16 28.0 32.45 33.70
TSO 160115C00030000 C 01/15/16 30.0 30.50 31.80
TSO 160115C00033000 C 01/15/16 33.0 27.10 29.20
TSO 160115C00035000 C 01/15/16 35.0 25.65 27.45
TSO 160115C00038000 C 01/15/16 38.0 22.75 24.85
TSO 160115C00040000 C 01/15/16 40.0 20.90 23.05
TSO 160115C00043000 C 01/15/16 43.0 18.85 20.50
TSO 160115C00045000 C 01/15/16 45.0 17.40 19.00
TSO 160115C00047000 C 01/15/16 47.0 16.00 17.50
TSO 160115C00050000 C 01/15/16 50.0 14.00 15.35
TSO 160115C00052500 C 01/15/16 52.5 12.85 13.05
TSO 160115C00055000 C 01/15/16 55.0 11.40 11.60
TSO 160115C00057500 C 01/15/16 57.5 10.05 10.25
TSO 160115C00060000 C 01/15/16 60.0 8.90 9.05
TSO 160115C00062500 C 01/15/16 62.5 7.80 8.00
TSO 160115C00065000 C 01/15/16 65.0 6.85 7.05
TSO 160115C00067500 C 01/15/16 67.5 5.95 6.15
TSO 160115C00070000 C 01/15/16 70.0 5.20 5.40
TSO 160115C00072500 C 01/15/16 72.5 4.50 4.70
TSO 160115C00075000 C 01/15/16 75.0 3.90 4.10
TSO 160115C00080000 C 01/15/16 80.0 2.94 3.10
TSO 160115C00085000 C 01/15/16 85.0 2.16 2.31
TSO 160115C00090000 C 01/15/16 90.0 1.60 1.71
TSO 160115P00025000 P 01/15/16 25.0 0.18 0.27
TSO 160115P00028000 P 01/15/16 28.0 0.32 0.40
TSO 160115P00030000 P 01/15/16 30.0 0.44 0.52
TSO 160115P00033000 P 01/15/16 33.0 0.70 0.77
TSO 160115P00035000 P 01/15/16 35.0 0.91 0.99
TSO 160115P00038000 P 01/15/16 38.0 1.32 1.41
TSO 160115P00040000 P 01/15/16 40.0 1.66 1.75
TSO 160115P00043000 P 01/15/16 43.0 2.26 2.39
TSO 160115P00045000 P 01/15/16 45.0 2.75 2.88
TSO 160115P00047000 P 01/15/16 47.0 3.30 3.45
TSO 160115P00050000 P 01/15/16 50.0 4.25 4.45
TSO 160115P00052500 P 01/15/16 52.5 5.25 5.40
TSO 160115P00055000 P 01/15/16 55.0 6.30 6.45
TSO 160115P00057500 P 01/15/16 57.5 7.50 7.65
TSO 160115P00060000 P 01/15/16 60.0 8.80 8.95
TSO 160115P00062500 P 01/15/16 62.5 10.20 10.35
TSO 160115P00065000 P 01/15/16 65.0 11.75 11.90
TSO 160115P00067500 P 01/15/16 67.5 13.35 13.50
TSO 160115P00070000 P 01/15/16 70.0 15.05 15.25
TSO 160115P00072500 P 01/15/16 72.5 16.85 17.05
TSO 160115P00075000 P 01/15/16 75.0 18.75 18.95
TSO 160115P00080000 P 01/15/16 80.0 22.65 22.95
TSO 160115P00085000 P 01/15/16 85.0 26.05 27.70
TSO 160115P00090000 P 01/15/16 90.0 30.45 32.05

OPRA data is delayed 15 minutes.