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 (2016-09-02)Premium Content

Tesoro Corporation (TSO)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSO 160902C00050000 C 09/02/16 50.0 23.90 26.55
TSO 160902C00055000 C 09/02/16 55.0 18.75 22.30
TSO 160902C00060000 C 09/02/16 60.0 13.90 16.15
TSO 160902C00062500 C 09/02/16 62.5 10.50 14.75
TSO 160902C00063000 C 09/02/16 63.0 10.40 12.90
TSO 160902C00063500 C 09/02/16 63.5 9.50 12.40
TSO 160902C00064000 C 09/02/16 64.0 9.20 11.90
TSO 160902C00064500 C 09/02/16 64.5 9.35 11.15
TSO 160902C00065000 C 09/02/16 65.0 9.10 10.80
TSO 160902C00065500 C 09/02/16 65.5 7.50 10.25
TSO 160902C00066000 C 09/02/16 66.0 8.35 10.95
TSO 160902C00066500 C 09/02/16 66.5 6.95 9.20
TSO 160902C00067000 C 09/02/16 67.0 7.00 8.65
TSO 160902C00067500 C 09/02/16 67.5 6.65 8.20
TSO 160902C00068000 C 09/02/16 68.0 6.20 7.65
TSO 160902C00068500 C 09/02/16 68.5 6.65 7.30
TSO 160902C00069000 C 09/02/16 69.0 6.35 6.50
TSO 160902C00069500 C 09/02/16 69.5 5.85 6.00
TSO 160902C00070000 C 09/02/16 70.0 5.35 5.50
TSO 160902C00070500 C 09/02/16 70.5 4.85 5.00
TSO 160902C00071000 C 09/02/16 71.0 4.35 4.50
TSO 160902C00071500 C 09/02/16 71.5 3.85 4.00
TSO 160902C00072000 C 09/02/16 72.0 3.35 3.50
TSO 160902C00072500 C 09/02/16 72.5 2.90 3.05
TSO 160902C00073000 C 09/02/16 73.0 2.44 2.53
TSO 160902C00073500 C 09/02/16 73.5 2.00 2.09
TSO 160902C00074000 C 09/02/16 74.0 1.56 1.65
TSO 160902C00074500 C 09/02/16 74.5 1.20 1.26
TSO 160902C00075000 C 09/02/16 75.0 0.85 0.93
TSO 160902C00075500 C 09/02/16 75.5 0.59 0.64
TSO 160902C00076000 C 09/02/16 76.0 0.40 0.44
TSO 160902C00076500 C 09/02/16 76.5 0.25 0.28
TSO 160902C00077000 C 09/02/16 77.0 0.15 0.18
TSO 160902C00077500 C 09/02/16 77.5 0.08 0.12
TSO 160902C00078000 C 09/02/16 78.0 0.05 0.12
TSO 160902C00078500 C 09/02/16 78.5 0.02 0.07
TSO 160902C00079000 C 09/02/16 79.0 0.01 0.04
TSO 160902C00079500 C 09/02/16 79.5 0.00 0.06
TSO 160902C00080000 C 09/02/16 80.0 0.00 0.06
TSO 160902C00080500 C 09/02/16 80.5 0.00 0.05
TSO 160902C00081000 C 09/02/16 81.0 0.00 0.06
TSO 160902C00081500 C 09/02/16 81.5 0.00 0.04
TSO 160902C00082000 C 09/02/16 82.0 0.00 0.13
TSO 160902C00082500 C 09/02/16 82.5 0.00 0.09
TSO 160902C00083000 C 09/02/16 83.0 0.00 0.08
TSO 160902C00083500 C 09/02/16 83.5 0.00 0.06
TSO 160902C00084000 C 09/02/16 84.0 0.00 0.05
TSO 160902C00084500 C 09/02/16 84.5 0.00 0.05
TSO 160902C00085000 C 09/02/16 85.0 0.00 0.06
TSO 160902C00085500 C 09/02/16 85.5 0.00 0.05
TSO 160902C00086000 C 09/02/16 86.0 0.00 0.05
TSO 160902C00087000 C 09/02/16 87.0 0.00 0.05
TSO 160902C00088000 C 09/02/16 88.0 0.00 0.05
TSO 160902C00090000 C 09/02/16 90.0 0.00 0.05
TSO 160902C00095000 C 09/02/16 95.0 0.00 0.05
TSO 160902C00100000 C 09/02/16 100.0 0.00 0.05
TSO 160902P00050000 P 09/02/16 50.0 0.00 0.02
TSO 160902P00055000 P 09/02/16 55.0 0.00 0.02
TSO 160902P00060000 P 09/02/16 60.0 0.00 0.02
TSO 160902P00062500 P 09/02/16 62.5 0.00 0.05
TSO 160902P00063000 P 09/02/16 63.0 0.00 0.05
TSO 160902P00063500 P 09/02/16 63.5 0.00 0.06
TSO 160902P00064000 P 09/02/16 64.0 0.00 0.06
TSO 160902P00064500 P 09/02/16 64.5 0.00 0.06
TSO 160902P00065000 P 09/02/16 65.0 0.00 0.06
TSO 160902P00065500 P 09/02/16 65.5 0.00 0.05
TSO 160902P00066000 P 09/02/16 66.0 0.00 0.07
TSO 160902P00066500 P 09/02/16 66.5 0.00 0.08
TSO 160902P00067000 P 09/02/16 67.0 0.00 0.10
TSO 160902P00067500 P 09/02/16 67.5 0.00 0.05
TSO 160902P00068000 P 09/02/16 68.0 0.00 0.07
TSO 160902P00068500 P 09/02/16 68.5 0.00 0.07
TSO 160902P00069000 P 09/02/16 69.0 0.00 0.06
TSO 160902P00069500 P 09/02/16 69.5 0.00 0.07
TSO 160902P00070000 P 09/02/16 70.0 0.00 0.07
TSO 160902P00070500 P 09/02/16 70.5 0.00 0.08
TSO 160902P00071000 P 09/02/16 71.0 0.01 0.05
TSO 160902P00071500 P 09/02/16 71.5 0.02 0.08
TSO 160902P00072000 P 09/02/16 72.0 0.03 0.07
TSO 160902P00072500 P 09/02/16 72.5 0.05 0.09
TSO 160902P00073000 P 09/02/16 73.0 0.08 0.12
TSO 160902P00073500 P 09/02/16 73.5 0.13 0.16
TSO 160902P00074000 P 09/02/16 74.0 0.21 0.24
TSO 160902P00074500 P 09/02/16 74.5 0.33 0.36
TSO 160902P00075000 P 09/02/16 75.0 0.50 0.53
TSO 160902P00075500 P 09/02/16 75.5 0.72 0.77
TSO 160902P00076000 P 09/02/16 76.0 1.01 1.07
TSO 160902P00076500 P 09/02/16 76.5 1.33 1.45
TSO 160902P00077000 P 09/02/16 77.0 1.73 1.83
TSO 160902P00077500 P 09/02/16 77.5 2.17 2.28
TSO 160902P00078000 P 09/02/16 78.0 2.62 2.72
TSO 160902P00078500 P 09/02/16 78.5 3.05 3.20
TSO 160902P00079000 P 09/02/16 79.0 3.55 3.70
TSO 160902P00079500 P 09/02/16 79.5 4.05 4.25
TSO 160902P00080000 P 09/02/16 80.0 4.55 4.70
TSO 160902P00080500 P 09/02/16 80.5 5.05 5.20
TSO 160902P00081000 P 09/02/16 81.0 5.55 5.70
TSO 160902P00081500 P 09/02/16 81.5 5.70 6.35
TSO 160902P00082000 P 09/02/16 82.0 6.30 6.85
TSO 160902P00082500 P 09/02/16 82.5 6.70 7.35
TSO 160902P00083000 P 09/02/16 83.0 7.15 7.85
TSO 160902P00083500 P 09/02/16 83.5 7.65 8.35
TSO 160902P00084000 P 09/02/16 84.0 7.65 9.20
TSO 160902P00084500 P 09/02/16 84.5 7.95 9.70
TSO 160902P00085000 P 09/02/16 85.0 8.10 9.75
TSO 160902P00085500 P 09/02/16 85.5 8.60 10.70
TSO 160902P00086000 P 09/02/16 86.0 9.25 10.75
TSO 160902P00087000 P 09/02/16 87.0 9.50 13.80
TSO 160902P00088000 P 09/02/16 88.0 10.90 15.00
TSO 160902P00090000 P 09/02/16 90.0 12.60 16.10
TSO 160902P00095000 P 09/02/16 95.0 17.60 22.00
TSO 160902P00100000 P 09/02/16 100.0 23.20 25.80
TSO 160909C00050000 C 09/09/16 50.0 23.90 26.70
TSO 160909C00055000 C 09/09/16 55.0 18.75 22.95
TSO 160909C00060000 C 09/09/16 60.0 13.10 17.60
TSO 160909C00065000 C 09/09/16 65.0 9.00 11.80
TSO 160909C00067500 C 09/09/16 67.5 6.95 8.20
TSO 160909C00068000 C 09/09/16 68.0 7.40 7.50
TSO 160909C00068500 C 09/09/16 68.5 6.90 7.05
TSO 160909C00069000 C 09/09/16 69.0 6.45 6.55
TSO 160909C00069500 C 09/09/16 69.5 5.95 6.05
TSO 160909C00070000 C 09/09/16 70.0 5.45 5.55
TSO 160909C00070500 C 09/09/16 70.5 5.00 5.15
TSO 160909C00071000 C 09/09/16 71.0 4.55 4.65
TSO 160909C00071500 C 09/09/16 71.5 4.10 4.20
TSO 160909C00072000 C 09/09/16 72.0 3.65 3.75
TSO 160909C00072500 C 09/09/16 72.5 3.20 3.40
TSO 160909C00073000 C 09/09/16 73.0 2.86 2.97
TSO 160909C00073500 C 09/09/16 73.5 2.48 2.56
TSO 160909C00074000 C 09/09/16 74.0 2.14 2.20
TSO 160909C00074500 C 09/09/16 74.5 1.81 1.87
TSO 160909C00075000 C 09/09/16 75.0 1.52 1.57
TSO 160909C00075500 C 09/09/16 75.5 1.25 1.30
TSO 160909C00076000 C 09/09/16 76.0 1.02 1.07
TSO 160909C00076500 C 09/09/16 76.5 0.83 0.86
TSO 160909C00077000 C 09/09/16 77.0 0.64 0.69
TSO 160909C00077500 C 09/09/16 77.5 0.51 0.55
TSO 160909C00078000 C 09/09/16 78.0 0.39 0.43
TSO 160909C00078500 C 09/09/16 78.5 0.30 0.33
TSO 160909C00079000 C 09/09/16 79.0 0.23 0.26
TSO 160909C00079500 C 09/09/16 79.5 0.17 0.20
TSO 160909C00080000 C 09/09/16 80.0 0.13 0.16
TSO 160909C00080500 C 09/09/16 80.5 0.10 0.13
TSO 160909C00081000 C 09/09/16 81.0 0.08 0.11
TSO 160909C00081500 C 09/09/16 81.5 0.06 0.09
TSO 160909C00082000 C 09/09/16 82.0 0.04 0.08
TSO 160909C00082500 C 09/09/16 82.5 0.03 0.06
TSO 160909C00083000 C 09/09/16 83.0 0.02 0.08
TSO 160909C00083500 C 09/09/16 83.5 0.01 0.06
TSO 160909C00084000 C 09/09/16 84.0 0.01 0.04
TSO 160909C00085000 C 09/09/16 85.0 0.00 0.05
TSO 160909C00086000 C 09/09/16 86.0 0.00 0.15
TSO 160909C00087000 C 09/09/16 87.0 0.00 0.15
TSO 160909C00088000 C 09/09/16 88.0 0.00 0.11
TSO 160909C00090000 C 09/09/16 90.0 0.00 0.09
TSO 160909C00095000 C 09/09/16 95.0 0.00 0.05
TSO 160909C00100000 C 09/09/16 100.0 0.00 0.05
TSO 160909P00050000 P 09/09/16 50.0 0.00 0.05
TSO 160909P00055000 P 09/09/16 55.0 0.00 0.05
TSO 160909P00060000 P 09/09/16 60.0 0.00 0.03
TSO 160909P00065000 P 09/09/16 65.0 0.01 0.04
TSO 160909P00067500 P 09/09/16 67.5 0.03 0.07
TSO 160909P00068000 P 09/09/16 68.0 0.04 0.09
TSO 160909P00068500 P 09/09/16 68.5 0.05 0.11
TSO 160909P00069000 P 09/09/16 69.0 0.06 0.14
TSO 160909P00069500 P 09/09/16 69.5 0.08 0.13
TSO 160909P00070000 P 09/09/16 70.0 0.11 0.13
TSO 160909P00070500 P 09/09/16 70.5 0.14 0.16
TSO 160909P00071000 P 09/09/16 71.0 0.18 0.20
TSO 160909P00071500 P 09/09/16 71.5 0.23 0.26
TSO 160909P00072000 P 09/09/16 72.0 0.30 0.32
TSO 160909P00072500 P 09/09/16 72.5 0.38 0.41
TSO 160909P00073000 P 09/09/16 73.0 0.48 0.51
TSO 160909P00073500 P 09/09/16 73.5 0.60 0.63
TSO 160909P00074000 P 09/09/16 74.0 0.75 0.78
TSO 160909P00074500 P 09/09/16 74.5 0.92 0.96
TSO 160909P00075000 P 09/09/16 75.0 1.13 1.17
TSO 160909P00075500 P 09/09/16 75.5 1.36 1.41
TSO 160909P00076000 P 09/09/16 76.0 1.63 1.68
TSO 160909P00076500 P 09/09/16 76.5 1.89 1.98
TSO 160909P00077000 P 09/09/16 77.0 2.26 2.30
TSO 160909P00077500 P 09/09/16 77.5 2.60 2.67
TSO 160909P00078000 P 09/09/16 78.0 2.98 3.05
TSO 160909P00078500 P 09/09/16 78.5 3.35 3.50
TSO 160909P00079000 P 09/09/16 79.0 3.80 3.90
TSO 160909P00079500 P 09/09/16 79.5 4.25 4.35
TSO 160909P00080000 P 09/09/16 80.0 4.70 4.85
TSO 160909P00080500 P 09/09/16 80.5 5.15 5.30
TSO 160909P00081000 P 09/09/16 81.0 5.60 5.75
TSO 160909P00081500 P 09/09/16 81.5 6.10 6.25
TSO 160909P00082000 P 09/09/16 82.0 6.60 6.70
TSO 160909P00082500 P 09/09/16 82.5 7.05 7.20
TSO 160909P00083000 P 09/09/16 83.0 7.55 7.70
TSO 160909P00083500 P 09/09/16 83.5 7.85 8.45
TSO 160909P00084000 P 09/09/16 84.0 7.20 10.05
TSO 160909P00085000 P 09/09/16 85.0 8.30 11.20
TSO 160909P00086000 P 09/09/16 86.0 9.20 12.20
TSO 160909P00087000 P 09/09/16 87.0 9.65 12.90
TSO 160909P00088000 P 09/09/16 88.0 10.90 13.90
TSO 160909P00090000 P 09/09/16 90.0 12.40 16.95
TSO 160909P00095000 P 09/09/16 95.0 17.45 22.00
TSO 160909P00100000 P 09/09/16 100.0 23.20 26.20
TSO 160916C00037500 C 09/16/16 37.5 36.65 38.25
TSO 160916C00040000 C 09/16/16 40.0 34.00 35.90
TSO 160916C00042500 C 09/16/16 42.5 31.50 33.40
TSO 160916C00045000 C 09/16/16 45.0 29.00 30.65
TSO 160916C00047500 C 09/16/16 47.5 26.65 28.40
TSO 160916C00050000 C 09/16/16 50.0 24.35 25.85
TSO 160916C00055000 C 09/16/16 55.0 19.05 20.90
TSO 160916C00060000 C 09/16/16 60.0 14.40 15.80
TSO 160916C00060500 C 09/16/16 60.5 13.85 15.30
TSO 160916C00061000 C 09/16/16 61.0 13.35 14.80
TSO 160916C00061500 C 09/16/16 61.5 12.55 14.20
TSO 160916C00062000 C 09/16/16 62.0 12.30 13.70
TSO 160916C00062500 C 09/16/16 62.5 11.90 14.45
TSO 160916C00063000 C 09/16/16 63.0 11.05 12.80
TSO 160916C00063500 C 09/16/16 63.5 10.65 12.20
TSO 160916C00064000 C 09/16/16 64.0 10.25 11.80
TSO 160916C00064500 C 09/16/16 64.5 9.95 11.20
TSO 160916C00065000 C 09/16/16 65.0 9.45 10.80
TSO 160916C00065500 C 09/16/16 65.5 9.05 10.40
TSO 160916C00066000 C 09/16/16 66.0 8.40 9.75
TSO 160916C00066500 C 09/16/16 66.5 8.15 9.30
TSO 160916C00067000 C 09/16/16 67.0 7.70 8.75
TSO 160916C00067500 C 09/16/16 67.5 7.15 8.35
TSO 160916C00068000 C 09/16/16 68.0 7.50 7.65
TSO 160916C00068500 C 09/16/16 68.5 7.05 7.20
TSO 160916C00069000 C 09/16/16 69.0 6.60 6.75
TSO 160916C00069500 C 09/16/16 69.5 6.15 6.30
TSO 160916C00070000 C 09/16/16 70.0 5.70 5.80
TSO 160916C00070500 C 09/16/16 70.5 5.25 5.40
TSO 160916C00071000 C 09/16/16 71.0 4.85 4.95
TSO 160916C00071500 C 09/16/16 71.5 4.45 4.55
TSO 160916C00072000 C 09/16/16 72.0 4.05 4.15
TSO 160916C00072500 C 09/16/16 72.5 3.65 3.75
TSO 160916C00073000 C 09/16/16 73.0 3.30 3.40
TSO 160916C00073500 C 09/16/16 73.5 2.96 3.05
TSO 160916C00074000 C 09/16/16 74.0 2.64 2.69
TSO 160916C00074500 C 09/16/16 74.5 2.34 2.39
TSO 160916C00075000 C 09/16/16 75.0 2.06 2.10
TSO 160916C00075500 C 09/16/16 75.5 1.80 1.84
TSO 160916C00076000 C 09/16/16 76.0 1.56 1.60
TSO 160916C00076500 C 09/16/16 76.5 1.34 1.38
TSO 160916C00077000 C 09/16/16 77.0 1.15 1.19
TSO 160916C00077500 C 09/16/16 77.5 0.98 1.02
TSO 160916C00078000 C 09/16/16 78.0 0.83 0.86
TSO 160916C00078500 C 09/16/16 78.5 0.70 0.73
TSO 160916C00079000 C 09/16/16 79.0 0.58 0.61
TSO 160916C00079500 C 09/16/16 79.5 0.49 0.51
TSO 160916C00080000 C 09/16/16 80.0 0.40 0.43
TSO 160916C00080500 C 09/16/16 80.5 0.33 0.36
TSO 160916C00081000 C 09/16/16 81.0 0.27 0.30
TSO 160916C00081500 C 09/16/16 81.5 0.22 0.25
TSO 160916C00082000 C 09/16/16 82.0 0.19 0.21
TSO 160916C00082500 C 09/16/16 82.5 0.15 0.18
TSO 160916C00083000 C 09/16/16 83.0 0.13 0.15
TSO 160916C00083500 C 09/16/16 83.5 0.10 0.13
TSO 160916C00084000 C 09/16/16 84.0 0.09 0.12
TSO 160916C00084500 C 09/16/16 84.5 0.07 0.10
TSO 160916C00085000 C 09/16/16 85.0 0.06 0.08
TSO 160916C00086000 C 09/16/16 86.0 0.04 0.06
TSO 160916C00087000 C 09/16/16 87.0 0.03 0.05
TSO 160916C00087500 C 09/16/16 87.5 0.01 0.04
TSO 160916C00088000 C 09/16/16 88.0 0.01 0.06
TSO 160916C00089000 C 09/16/16 89.0 0.00 0.05
TSO 160916C00090000 C 09/16/16 90.0 0.00 0.15
TSO 160916C00092500 C 09/16/16 92.5 0.00 0.10
TSO 160916C00095000 C 09/16/16 95.0 0.00 0.07
TSO 160916C00097500 C 09/16/16 97.5 0.00 0.07
TSO 160916C00100000 C 09/16/16 100.0 0.00 0.05
TSO 160916C00105000 C 09/16/16 105.0 0.00 0.05
TSO 160916C00110000 C 09/16/16 110.0 0.00 0.05
TSO 160916P00037500 P 09/16/16 37.5 0.00 0.05
TSO 160916P00040000 P 09/16/16 40.0 0.00 0.05
TSO 160916P00042500 P 09/16/16 42.5 0.00 0.05
TSO 160916P00045000 P 09/16/16 45.0 0.00 0.05
TSO 160916P00047500 P 09/16/16 47.5 0.00 0.05
TSO 160916P00050000 P 09/16/16 50.0 0.00 0.05
TSO 160916P00055000 P 09/16/16 55.0 0.00 0.06
TSO 160916P00060000 P 09/16/16 60.0 0.00 0.06
TSO 160916P00060500 P 09/16/16 60.5 0.00 0.23
TSO 160916P00061000 P 09/16/16 61.0 0.02 0.08
TSO 160916P00061500 P 09/16/16 61.5 0.02 0.06
TSO 160916P00062000 P 09/16/16 62.0 0.03 0.06
TSO 160916P00062500 P 09/16/16 62.5 0.03 0.07
TSO 160916P00063000 P 09/16/16 63.0 0.04 0.07
TSO 160916P00063500 P 09/16/16 63.5 0.04 0.07
TSO 160916P00064000 P 09/16/16 64.0 0.05 0.09
TSO 160916P00064500 P 09/16/16 64.5 0.06 0.09
TSO 160916P00065000 P 09/16/16 65.0 0.06 0.11
TSO 160916P00065500 P 09/16/16 65.5 0.07 0.12
TSO 160916P00066000 P 09/16/16 66.0 0.08 0.12
TSO 160916P00066500 P 09/16/16 66.5 0.09 0.15
TSO 160916P00067000 P 09/16/16 67.0 0.11 0.13
TSO 160916P00067500 P 09/16/16 67.5 0.13 0.16
TSO 160916P00068000 P 09/16/16 68.0 0.16 0.18
TSO 160916P00068500 P 09/16/16 68.5 0.19 0.21
TSO 160916P00069000 P 09/16/16 69.0 0.22 0.28
TSO 160916P00069500 P 09/16/16 69.5 0.27 0.30
TSO 160916P00070000 P 09/16/16 70.0 0.33 0.35
TSO 160916P00070500 P 09/16/16 70.5 0.39 0.42
TSO 160916P00071000 P 09/16/16 71.0 0.47 0.49
TSO 160916P00071500 P 09/16/16 71.5 0.56 0.58
TSO 160916P00072000 P 09/16/16 72.0 0.66 0.69
TSO 160916P00072500 P 09/16/16 72.5 0.78 0.80
TSO 160916P00073000 P 09/16/16 73.0 0.91 0.94
TSO 160916P00073500 P 09/16/16 73.5 1.07 1.10
TSO 160916P00074000 P 09/16/16 74.0 1.24 1.27
TSO 160916P00074500 P 09/16/16 74.5 1.44 1.47
TSO 160916P00075000 P 09/16/16 75.0 1.66 1.69
TSO 160916P00075500 P 09/16/16 75.5 1.89 1.92
TSO 160916P00076000 P 09/16/16 76.0 2.15 2.19
TSO 160916P00076500 P 09/16/16 76.5 2.44 2.48
TSO 160916P00077000 P 09/16/16 77.0 2.72 2.79
TSO 160916P00077500 P 09/16/16 77.5 3.05 3.10
TSO 160916P00078000 P 09/16/16 78.0 3.40 3.50
TSO 160916P00078500 P 09/16/16 78.5 3.75 3.85
TSO 160916P00079000 P 09/16/16 79.0 4.15 4.25
TSO 160916P00079500 P 09/16/16 79.5 4.55 4.65
TSO 160916P00080000 P 09/16/16 80.0 4.95 5.05
TSO 160916P00080500 P 09/16/16 80.5 5.40 5.50
TSO 160916P00081000 P 09/16/16 81.0 5.80 5.90
TSO 160916P00081500 P 09/16/16 81.5 6.25 6.35
TSO 160916P00082000 P 09/16/16 82.0 6.70 6.85
TSO 160916P00082500 P 09/16/16 82.5 7.20 7.30
TSO 160916P00083000 P 09/16/16 83.0 7.65 7.80
TSO 160916P00083500 P 09/16/16 83.5 8.15 8.25
TSO 160916P00084000 P 09/16/16 84.0 7.35 9.65
TSO 160916P00084500 P 09/16/16 84.5 7.85 10.05
TSO 160916P00085000 P 09/16/16 85.0 8.30 10.70
TSO 160916P00086000 P 09/16/16 86.0 9.30 11.70
TSO 160916P00087000 P 09/16/16 87.0 10.20 12.65
TSO 160916P00087500 P 09/16/16 87.5 10.80 13.35
TSO 160916P00088000 P 09/16/16 88.0 11.30 13.75
TSO 160916P00089000 P 09/16/16 89.0 12.15 14.85
TSO 160916P00090000 P 09/16/16 90.0 13.25 15.65
TSO 160916P00092500 P 09/16/16 92.5 15.70 18.15
TSO 160916P00095000 P 09/16/16 95.0 18.10 20.90
TSO 160916P00097500 P 09/16/16 97.5 20.65 23.25
TSO 160916P00100000 P 09/16/16 100.0 23.25 26.05
TSO 160916P00105000 P 09/16/16 105.0 28.25 30.95
TSO 160916P00110000 P 09/16/16 110.0 33.20 35.90
TSO 160923C00050000 C 09/23/16 50.0 23.70 26.20
TSO 160923C00055000 C 09/23/16 55.0 19.00 22.25
TSO 160923C00060000 C 09/23/16 60.0 14.20 15.90
TSO 160923C00065000 C 09/23/16 65.0 9.35 10.90
TSO 160923C00067500 C 09/23/16 67.5 7.95 8.45
TSO 160923C00068000 C 09/23/16 68.0 7.60 8.00
TSO 160923C00068500 C 09/23/16 68.5 7.25 7.40
TSO 160923C00069000 C 09/23/16 69.0 6.80 6.95
TSO 160923C00069500 C 09/23/16 69.5 6.35 6.55
TSO 160923C00070000 C 09/23/16 70.0 5.95 6.10
TSO 160923C00070500 C 09/23/16 70.5 5.55 5.70
TSO 160923C00071000 C 09/23/16 71.0 5.15 5.30
TSO 160923C00071500 C 09/23/16 71.5 4.75 4.90
TSO 160923C00072000 C 09/23/16 72.0 4.40 4.50
TSO 160923C00072500 C 09/23/16 72.5 4.05 4.15
TSO 160923C00073000 C 09/23/16 73.0 3.70 3.80
TSO 160923C00073500 C 09/23/16 73.5 3.35 3.45
TSO 160923C00074000 C 09/23/16 74.0 3.05 3.15
TSO 160923C00074500 C 09/23/16 74.5 2.75 2.81
TSO 160923C00075000 C 09/23/16 75.0 2.47 2.53
TSO 160923C00075500 C 09/23/16 75.5 2.21 2.27
TSO 160923C00076000 C 09/23/16 76.0 1.97 2.02
TSO 160923C00076500 C 09/23/16 76.5 1.74 1.81
TSO 160923C00077000 C 09/23/16 77.0 1.54 1.59
TSO 160923C00077500 C 09/23/16 77.5 1.35 1.40
TSO 160923C00078000 C 09/23/16 78.0 1.18 1.24
TSO 160923C00078500 C 09/23/16 78.5 1.02 1.07
TSO 160923C00079000 C 09/23/16 79.0 0.88 0.94
TSO 160923C00079500 C 09/23/16 79.5 0.76 0.80
TSO 160923C00080000 C 09/23/16 80.0 0.65 0.70
TSO 160923C00080500 C 09/23/16 80.5 0.56 0.60
TSO 160923C00081000 C 09/23/16 81.0 0.48 0.52
TSO 160923C00081500 C 09/23/16 81.5 0.40 0.44
TSO 160923C00082000 C 09/23/16 82.0 0.34 0.38
TSO 160923C00082500 C 09/23/16 82.5 0.28 0.33
TSO 160923C00083000 C 09/23/16 83.0 0.20 0.27
TSO 160923C00083500 C 09/23/16 83.5 0.17 0.27
TSO 160923C00085000 C 09/23/16 85.0 0.10 0.16
TSO 160923C00090000 C 09/23/16 90.0 0.00 0.25
TSO 160923C00095000 C 09/23/16 95.0 0.00 0.13
TSO 160923C00100000 C 09/23/16 100.0 0.00 0.10
TSO 160923P00050000 P 09/23/16 50.0 0.00 0.08
TSO 160923P00055000 P 09/23/16 55.0 0.00 0.15
TSO 160923P00060000 P 09/23/16 60.0 0.00 0.37
TSO 160923P00065000 P 09/23/16 65.0 0.13 0.23
TSO 160923P00067500 P 09/23/16 67.5 0.28 0.34
TSO 160923P00068000 P 09/23/16 68.0 0.32 0.38
TSO 160923P00068500 P 09/23/16 68.5 0.38 0.42
TSO 160923P00069000 P 09/23/16 69.0 0.43 0.48
TSO 160923P00069500 P 09/23/16 69.5 0.49 0.55
TSO 160923P00070000 P 09/23/16 70.0 0.57 0.65
TSO 160923P00070500 P 09/23/16 70.5 0.66 0.71
TSO 160923P00071000 P 09/23/16 71.0 0.75 0.80
TSO 160923P00071500 P 09/23/16 71.5 0.86 0.91
TSO 160923P00072000 P 09/23/16 72.0 0.99 1.04
TSO 160923P00072500 P 09/23/16 72.5 1.12 1.20
TSO 160923P00073000 P 09/23/16 73.0 1.27 1.33
TSO 160923P00073500 P 09/23/16 73.5 1.45 1.50
TSO 160923P00074000 P 09/23/16 74.0 1.62 1.69
TSO 160923P00074500 P 09/23/16 74.5 1.83 1.88
TSO 160923P00075000 P 09/23/16 75.0 2.05 2.10
TSO 160923P00075500 P 09/23/16 75.5 2.27 2.40
TSO 160923P00076000 P 09/23/16 76.0 2.52 2.60
TSO 160923P00076500 P 09/23/16 76.5 2.80 2.87
TSO 160923P00077000 P 09/23/16 77.0 3.05 3.20
TSO 160923P00077500 P 09/23/16 77.5 3.35 3.50
TSO 160923P00078000 P 09/23/16 78.0 3.70 3.85
TSO 160923P00078500 P 09/23/16 78.5 4.05 4.15
TSO 160923P00079000 P 09/23/16 79.0 4.40 4.55
TSO 160923P00079500 P 09/23/16 79.5 4.75 4.90
TSO 160923P00080000 P 09/23/16 80.0 5.15 5.35
TSO 160923P00080500 P 09/23/16 80.5 5.55 5.70
TSO 160923P00081000 P 09/23/16 81.0 6.00 6.15
TSO 160923P00081500 P 09/23/16 81.5 6.40 6.55
TSO 160923P00082000 P 09/23/16 82.0 6.85 7.00
TSO 160923P00082500 P 09/23/16 82.5 7.30 7.45
TSO 160923P00083000 P 09/23/16 83.0 7.65 7.95
TSO 160923P00083500 P 09/23/16 83.5 7.95 8.45
TSO 160923P00085000 P 09/23/16 85.0 8.70 10.75
TSO 160923P00090000 P 09/23/16 90.0 13.30 16.30
TSO 160923P00095000 P 09/23/16 95.0 17.90 21.05
TSO 160923P00100000 P 09/23/16 100.0 23.30 26.10
TSO 160930C00060000 C 09/30/16 60.0 14.40 16.00
TSO 160930C00065000 C 09/30/16 65.0 9.80 11.05
TSO 160930C00067500 C 09/30/16 67.5 7.85 8.60
TSO 160930C00068000 C 09/30/16 68.0 7.15 8.20
TSO 160930C00068500 C 09/30/16 68.5 7.45 7.60
TSO 160930C00069000 C 09/30/16 69.0 7.00 7.20
TSO 160930C00069500 C 09/30/16 69.5 6.60 6.75
TSO 160930C00070000 C 09/30/16 70.0 6.15 6.35
TSO 160930C00070500 C 09/30/16 70.5 5.80 5.95
TSO 160930C00071000 C 09/30/16 71.0 5.30 5.60
TSO 160930C00071500 C 09/30/16 71.5 5.00 5.20
TSO 160930C00072000 C 09/30/16 72.0 4.65 4.80
TSO 160930C00072500 C 09/30/16 72.5 4.05 4.50
TSO 160930C00073000 C 09/30/16 73.0 3.95 4.15
TSO 160930C00073500 C 09/30/16 73.5 3.65 3.80
TSO 160930C00074000 C 09/30/16 74.0 3.25 3.45
TSO 160930C00074500 C 09/30/16 74.5 3.05 3.15
TSO 160930C00075000 C 09/30/16 75.0 2.79 2.88
TSO 160930C00075500 C 09/30/16 75.5 2.54 2.62
TSO 160930C00076000 C 09/30/16 76.0 2.29 2.36
TSO 160930C00076500 C 09/30/16 76.5 2.06 2.14
TSO 160930C00077000 C 09/30/16 77.0 1.86 1.92
TSO 160930C00077500 C 09/30/16 77.5 1.65 1.72
TSO 160930C00078000 C 09/30/16 78.0 1.47 1.53
TSO 160930C00078500 C 09/30/16 78.5 1.30 1.38
TSO 160930C00079000 C 09/30/16 79.0 1.15 1.24
TSO 160930C00079500 C 09/30/16 79.5 0.99 1.10
TSO 160930C00080000 C 09/30/16 80.0 0.86 0.97
TSO 160930C00080500 C 09/30/16 80.5 0.75 0.86
TSO 160930C00081000 C 09/30/16 81.0 0.65 0.74
TSO 160930C00081500 C 09/30/16 81.5 0.57 0.64
TSO 160930C00082000 C 09/30/16 82.0 0.51 0.57
TSO 160930C00082500 C 09/30/16 82.5 0.44 0.49
TSO 160930C00083000 C 09/30/16 83.0 0.35 0.44
TSO 160930C00085000 C 09/30/16 85.0 0.19 0.26
TSO 160930C00090000 C 09/30/16 90.0 0.00 0.38
TSO 160930P00060000 P 09/30/16 60.0 0.00 0.49
TSO 160930P00065000 P 09/30/16 65.0 0.23 0.34
TSO 160930P00067500 P 09/30/16 67.5 0.40 0.51
TSO 160930P00068000 P 09/30/16 68.0 0.31 0.73
TSO 160930P00068500 P 09/30/16 68.5 0.48 0.60
TSO 160930P00069000 P 09/30/16 69.0 0.60 0.67
TSO 160930P00069500 P 09/30/16 69.5 0.68 0.76
TSO 160930P00070000 P 09/30/16 70.0 0.80 0.84
TSO 160930P00070500 P 09/30/16 70.5 0.87 0.95
TSO 160930P00071000 P 09/30/16 71.0 0.97 1.06
TSO 160930P00071500 P 09/30/16 71.5 1.10 1.19
TSO 160930P00072000 P 09/30/16 72.0 1.22 1.32
TSO 160930P00072500 P 09/30/16 72.5 1.36 1.47
TSO 160930P00073000 P 09/30/16 73.0 1.52 1.64
TSO 160930P00073500 P 09/30/16 73.5 1.77 1.81
TSO 160930P00074000 P 09/30/16 74.0 1.85 2.01
TSO 160930P00074500 P 09/30/16 74.5 2.16 2.21
TSO 160930P00075000 P 09/30/16 75.0 2.31 2.44
TSO 160930P00075500 P 09/30/16 75.5 2.54 2.68
TSO 160930P00076000 P 09/30/16 76.0 2.78 3.30
TSO 160930P00076500 P 09/30/16 76.5 3.10 3.45
TSO 160930P00077000 P 09/30/16 77.0 3.35 3.80
TSO 160930P00077500 P 09/30/16 77.5 3.65 4.05
TSO 160930P00078000 P 09/30/16 78.0 4.00 4.25
TSO 160930P00078500 P 09/30/16 78.5 4.30 4.50
TSO 160930P00079000 P 09/30/16 79.0 4.65 4.80
TSO 160930P00079500 P 09/30/16 79.5 5.00 5.15
TSO 160930P00080000 P 09/30/16 80.0 5.40 5.55
TSO 160930P00080500 P 09/30/16 80.5 5.80 5.95
TSO 160930P00081000 P 09/30/16 81.0 6.20 6.40
TSO 160930P00081500 P 09/30/16 81.5 6.60 6.80
TSO 160930P00082000 P 09/30/16 82.0 7.00 7.15
TSO 160930P00082500 P 09/30/16 82.5 7.35 7.60
TSO 160930P00083000 P 09/30/16 83.0 7.75 8.10
TSO 160930P00085000 P 09/30/16 85.0 8.60 10.85
TSO 160930P00090000 P 09/30/16 90.0 13.30 15.75
TSO 161007C00060000 C 10/07/16 60.0 14.60 16.10
TSO 161007C00065000 C 10/07/16 65.0 9.90 11.15
TSO 161007C00067500 C 10/07/16 67.5 7.80 8.75
TSO 161007C00068000 C 10/07/16 68.0 7.80 8.35
TSO 161007C00068500 C 10/07/16 68.5 7.60 7.85
TSO 161007C00069000 C 10/07/16 69.0 7.25 7.40
TSO 161007C00069500 C 10/07/16 69.5 6.85 7.00
TSO 161007C00070000 C 10/07/16 70.0 6.40 6.60
TSO 161007C00070500 C 10/07/16 70.5 6.00 6.20
TSO 161007C00071000 C 10/07/16 71.0 5.70 5.85
TSO 161007C00071500 C 10/07/16 71.5 5.30 5.50
TSO 161007C00072000 C 10/07/16 72.0 4.75 5.15
TSO 161007C00072500 C 10/07/16 72.5 4.40 4.80
TSO 161007C00073000 C 10/07/16 73.0 4.25 4.45
TSO 161007C00073500 C 10/07/16 73.5 3.70 4.15
TSO 161007C00074000 C 10/07/16 74.0 3.60 3.80
TSO 161007C00074500 C 10/07/16 74.5 3.30 3.55
TSO 161007C00075000 C 10/07/16 75.0 3.05 3.25
TSO 161007C00075500 C 10/07/16 75.5 2.88 2.93
TSO 161007C00076000 C 10/07/16 76.0 2.56 2.76
TSO 161007C00076500 C 10/07/16 76.5 2.33 2.53
TSO 161007C00077000 C 10/07/16 77.0 2.18 2.25
TSO 161007C00077500 C 10/07/16 77.5 1.91 2.09
TSO 161007C00078000 C 10/07/16 78.0 1.72 1.89
TSO 161007C00078500 C 10/07/16 78.5 1.56 1.71
TSO 161007C00079000 C 10/07/16 79.0 1.39 1.54
TSO 161007C00079500 C 10/07/16 79.5 1.25 1.39
TSO 161007C00080000 C 10/07/16 80.0 1.15 1.22
TSO 161007C00080500 C 10/07/16 80.5 0.94 1.21
TSO 161007C00081000 C 10/07/16 81.0 0.88 1.09
TSO 161007C00081500 C 10/07/16 81.5 0.76 0.91
TSO 161007C00082000 C 10/07/16 82.0 0.72 0.76
TSO 161007C00082500 C 10/07/16 82.5 0.55 0.79
TSO 161007C00083000 C 10/07/16 83.0 0.54 0.60
TSO 161007C00085000 C 10/07/16 85.0 0.28 0.38
TSO 161007C00090000 C 10/07/16 90.0 0.00 0.38
TSO 161007P00060000 P 10/07/16 60.0 0.05 0.24
TSO 161007P00065000 P 10/07/16 65.0 0.34 0.45
TSO 161007P00067500 P 10/07/16 67.5 0.55 0.72
TSO 161007P00068000 P 10/07/16 68.0 0.64 0.79
TSO 161007P00068500 P 10/07/16 68.5 0.70 0.80
TSO 161007P00069000 P 10/07/16 69.0 0.81 0.93
TSO 161007P00069500 P 10/07/16 69.5 0.86 1.03
TSO 161007P00070000 P 10/07/16 70.0 1.01 1.12
TSO 161007P00070500 P 10/07/16 70.5 1.08 1.24
TSO 161007P00071000 P 10/07/16 71.0 1.18 1.37
TSO 161007P00071500 P 10/07/16 71.5 1.33 1.55
TSO 161007P00072000 P 10/07/16 72.0 1.47 1.66
TSO 161007P00072500 P 10/07/16 72.5 1.72 1.77
TSO 161007P00073000 P 10/07/16 73.0 1.79 1.97
TSO 161007P00073500 P 10/07/16 73.5 1.95 2.15
TSO 161007P00074000 P 10/07/16 74.0 2.17 2.36
TSO 161007P00074500 P 10/07/16 74.5 2.31 2.58
TSO 161007P00075000 P 10/07/16 75.0 2.63 3.05
TSO 161007P00075500 P 10/07/16 75.5 2.81 3.30
TSO 161007P00076000 P 10/07/16 76.0 3.10 3.55
TSO 161007P00076500 P 10/07/16 76.5 3.35 3.80
TSO 161007P00077000 P 10/07/16 77.0 3.65 4.10
TSO 161007P00077500 P 10/07/16 77.5 3.90 4.35
TSO 161007P00078000 P 10/07/16 78.0 4.30 4.60
TSO 161007P00078500 P 10/07/16 78.5 4.60 4.90
TSO 161007P00079000 P 10/07/16 79.0 4.95 5.15
TSO 161007P00079500 P 10/07/16 79.5 5.25 5.50
TSO 161007P00080000 P 10/07/16 80.0 5.65 5.80
TSO 161007P00080500 P 10/07/16 80.5 6.00 6.20
TSO 161007P00081000 P 10/07/16 81.0 6.40 6.60
TSO 161007P00081500 P 10/07/16 81.5 6.80 6.95
TSO 161007P00082000 P 10/07/16 82.0 7.20 7.35
TSO 161007P00082500 P 10/07/16 82.5 7.55 7.80
TSO 161007P00083000 P 10/07/16 83.0 7.90 8.30
TSO 161007P00085000 P 10/07/16 85.0 8.60 10.90
TSO 161007P00090000 P 10/07/16 90.0 13.40 15.95
TSO 161021C00037500 C 10/21/16 37.5 36.90 39.25
TSO 161021C00040000 C 10/21/16 40.0 34.35 36.80
TSO 161021C00042500 C 10/21/16 42.5 31.85 34.05
TSO 161021C00045000 C 10/21/16 45.0 29.40 31.55
TSO 161021C00050000 C 10/21/16 50.0 24.20 26.80
TSO 161021C00055000 C 10/21/16 55.0 19.50 21.50
TSO 161021C00060000 C 10/21/16 60.0 14.75 16.50
TSO 161021C00065000 C 10/21/16 65.0 10.20 11.55
TSO 161021C00067500 C 10/21/16 67.5 8.15 9.30
TSO 161021C00070000 C 10/21/16 70.0 6.90 7.00
TSO 161021C00072500 C 10/21/16 72.5 5.15 5.25
TSO 161021C00075000 C 10/21/16 75.0 3.70 3.80
TSO 161021C00077500 C 10/21/16 77.5 2.52 2.57
TSO 161021C00080000 C 10/21/16 80.0 1.63 1.67
TSO 161021C00082500 C 10/21/16 82.5 1.01 1.04
TSO 161021C00085000 C 10/21/16 85.0 0.61 0.63
TSO 161021C00090000 C 10/21/16 90.0 0.21 0.23
TSO 161021C00095000 C 10/21/16 95.0 0.05 0.11
TSO 161021C00100000 C 10/21/16 100.0 0.00 0.25
TSO 161021C00105000 C 10/21/16 105.0 0.00 0.16
TSO 161021C00110000 C 10/21/16 110.0 0.00 0.11
TSO 161021P00037500 P 10/21/16 37.5 0.00 0.05
TSO 161021P00040000 P 10/21/16 40.0 0.00 0.06
TSO 161021P00042500 P 10/21/16 42.5 0.00 0.09
TSO 161021P00045000 P 10/21/16 45.0 0.00 0.12
TSO 161021P00050000 P 10/21/16 50.0 0.00 0.10
TSO 161021P00055000 P 10/21/16 55.0 0.08 0.13
TSO 161021P00060000 P 10/21/16 60.0 0.23 0.26
TSO 161021P00065000 P 10/21/16 65.0 0.61 0.64
TSO 161021P00067500 P 10/21/16 67.5 0.97 1.00
TSO 161021P00070000 P 10/21/16 70.0 1.49 1.53
TSO 161021P00072500 P 10/21/16 72.5 2.24 2.27
TSO 161021P00075000 P 10/21/16 75.0 3.25 3.30
TSO 161021P00077500 P 10/21/16 77.5 4.55 4.60
TSO 161021P00080000 P 10/21/16 80.0 6.10 6.35
TSO 161021P00082500 P 10/21/16 82.5 7.80 8.90
TSO 161021P00085000 P 10/21/16 85.0 8.90 11.10
TSO 161021P00090000 P 10/21/16 90.0 13.50 15.80
TSO 161021P00095000 P 10/21/16 95.0 18.25 20.75
TSO 161021P00100000 P 10/21/16 100.0 23.25 25.95
TSO 161021P00105000 P 10/21/16 105.0 28.10 30.80
TSO 161021P00110000 P 10/21/16 110.0 33.20 35.90
TSO 161118C00040000 C 11/18/16 40.0 34.45 36.90
TSO 161118C00042500 C 11/18/16 42.5 31.85 34.30
TSO 161118C00045000 C 11/18/16 45.0 29.40 31.95
TSO 161118C00047500 C 11/18/16 47.5 27.00 29.40
TSO 161118C00050000 C 11/18/16 50.0 24.45 27.10
TSO 161118C00055000 C 11/18/16 55.0 19.80 22.30
TSO 161118C00060000 C 11/18/16 60.0 15.10 17.05
TSO 161118C00062500 C 11/18/16 62.5 13.05 14.70
TSO 161118C00065000 C 11/18/16 65.0 11.00 12.30
TSO 161118C00067500 C 11/18/16 67.5 9.10 10.10
TSO 161118C00070000 C 11/18/16 70.0 7.55 8.10
TSO 161118C00072500 C 11/18/16 72.5 6.25 6.35
TSO 161118C00075000 C 11/18/16 75.0 4.85 4.90
TSO 161118C00077500 C 11/18/16 77.5 3.60 3.70
TSO 161118C00080000 C 11/18/16 80.0 2.65 2.70
TSO 161118C00082500 C 11/18/16 82.5 1.88 1.92
TSO 161118C00085000 C 11/18/16 85.0 1.30 1.34
TSO 161118C00087500 C 11/18/16 87.5 0.87 0.91
TSO 161118C00090000 C 11/18/16 90.0 0.58 0.61
TSO 161118C00092500 C 11/18/16 92.5 0.38 0.41
TSO 161118C00095000 C 11/18/16 95.0 0.25 0.28
TSO 161118C00097500 C 11/18/16 97.5 0.14 0.19
TSO 161118C00100000 C 11/18/16 100.0 0.08 0.12
TSO 161118C00105000 C 11/18/16 105.0 0.02 0.12
TSO 161118C00110000 C 11/18/16 110.0 0.00 0.26
TSO 161118C00115000 C 11/18/16 115.0 0.00 0.18
TSO 161118C00120000 C 11/18/16 120.0 0.00 0.13
TSO 161118C00125000 C 11/18/16 125.0 0.00 0.09
TSO 161118C00130000 C 11/18/16 130.0 0.00 0.07
TSO 161118C00135000 C 11/18/16 135.0 0.00 0.05
TSO 161118P00040000 P 11/18/16 40.0 0.00 0.12
TSO 161118P00042500 P 11/18/16 42.5 0.00 0.25
TSO 161118P00045000 P 11/18/16 45.0 0.05 0.10
TSO 161118P00047500 P 11/18/16 47.5 0.08 0.12
TSO 161118P00050000 P 11/18/16 50.0 0.11 0.16
TSO 161118P00055000 P 11/18/16 55.0 0.26 0.33
TSO 161118P00060000 P 11/18/16 60.0 0.59 0.62
TSO 161118P00062500 P 11/18/16 62.5 0.86 0.90
TSO 161118P00065000 P 11/18/16 65.0 1.25 1.28
TSO 161118P00067500 P 11/18/16 67.5 1.76 1.80
TSO 161118P00070000 P 11/18/16 70.0 2.43 2.47
TSO 161118P00072500 P 11/18/16 72.5 3.25 3.35
TSO 161118P00075000 P 11/18/16 75.0 4.35 4.40
TSO 161118P00077500 P 11/18/16 77.5 5.65 5.70
TSO 161118P00080000 P 11/18/16 80.0 7.10 7.25
TSO 161118P00082500 P 11/18/16 82.5 7.80 9.75
TSO 161118P00085000 P 11/18/16 85.0 9.60 11.65
TSO 161118P00087500 P 11/18/16 87.5 11.60 13.85
TSO 161118P00090000 P 11/18/16 90.0 13.70 16.05
TSO 161118P00092500 P 11/18/16 92.5 16.00 18.50
TSO 161118P00095000 P 11/18/16 95.0 18.45 20.85
TSO 161118P00097500 P 11/18/16 97.5 20.90 23.30
TSO 161118P00100000 P 11/18/16 100.0 23.35 26.00
TSO 161118P00105000 P 11/18/16 105.0 28.25 30.95
TSO 161118P00110000 P 11/18/16 110.0 33.15 35.90
TSO 161118P00115000 P 11/18/16 115.0 38.05 40.85
TSO 161118P00120000 P 11/18/16 120.0 43.15 45.90
TSO 161118P00125000 P 11/18/16 125.0 48.25 50.85
TSO 161118P00130000 P 11/18/16 130.0 53.05 55.80
TSO 161118P00135000 P 11/18/16 135.0 58.05 60.80
TSO 170120C00035000 C 01/20/17 35.0 39.20 41.80
TSO 170120C00037500 C 01/20/17 37.5 36.70 39.35
TSO 170120C00040000 C 01/20/17 40.0 34.10 36.90
TSO 170120C00045000 C 01/20/17 45.0 29.35 32.05
TSO 170120C00047500 C 01/20/17 47.5 26.85 29.55
TSO 170120C00050000 C 01/20/17 50.0 24.75 27.30
TSO 170120C00052500 C 01/20/17 52.5 22.40 24.65
TSO 170120C00055000 C 01/20/17 55.0 20.05 22.15
TSO 170120C00057500 C 01/20/17 57.5 17.85 19.60
TSO 170120C00060000 C 01/20/17 60.0 15.75 17.15
TSO 170120C00062500 C 01/20/17 62.5 13.75 14.95
TSO 170120C00065000 C 01/20/17 65.0 12.35 12.80
TSO 170120C00067500 C 01/20/17 67.5 10.60 11.10
TSO 170120C00070000 C 01/20/17 70.0 8.85 9.30
TSO 170120C00072500 C 01/20/17 72.5 7.45 7.80
TSO 170120C00075000 C 01/20/17 75.0 6.00 6.40
TSO 170120C00077500 C 01/20/17 77.5 4.95 5.20
TSO 170120C00080000 C 01/20/17 80.0 3.90 4.10
TSO 170120C00082500 C 01/20/17 82.5 2.99 3.30
TSO 170120C00085000 C 01/20/17 85.0 2.32 2.53
TSO 170120C00087500 C 01/20/17 87.5 1.69 2.01
TSO 170120C00090000 C 01/20/17 90.0 1.26 1.47
TSO 170120C00092500 C 01/20/17 92.5 0.90 1.10
TSO 170120C00095000 C 01/20/17 95.0 0.66 0.88
TSO 170120C00097500 C 01/20/17 97.5 0.50 0.65
TSO 170120C00100000 C 01/20/17 100.0 0.34 0.45
TSO 170120C00105000 C 01/20/17 105.0 0.17 0.30
TSO 170120C00110000 C 01/20/17 110.0 0.06 0.20
TSO 170120C00115000 C 01/20/17 115.0 0.00 0.20
TSO 170120C00120000 C 01/20/17 120.0 0.00 0.33
TSO 170120C00125000 C 01/20/17 125.0 0.01 0.25
TSO 170120C00130000 C 01/20/17 130.0 0.01 0.18
TSO 170120C00135000 C 01/20/17 135.0 0.00 0.14
TSO 170120C00140000 C 01/20/17 140.0 0.00 0.11
TSO 170120C00145000 C 01/20/17 145.0 0.00 0.09
TSO 170120C00150000 C 01/20/17 150.0 0.00 0.07
TSO 170120C00155000 C 01/20/17 155.0 0.00 0.06
TSO 170120C00160000 C 01/20/17 160.0 0.00 0.05
TSO 170120C00165000 C 01/20/17 165.0 0.00 0.05
TSO 170120C00170000 C 01/20/17 170.0 0.00 0.05
TSO 170120C00175000 C 01/20/17 175.0 0.00 0.05
TSO 170120P00035000 P 01/20/17 35.0 0.05 0.29
TSO 170120P00037500 P 01/20/17 37.5 0.06 0.16
TSO 170120P00040000 P 01/20/17 40.0 0.08 0.15
TSO 170120P00045000 P 01/20/17 45.0 0.19 0.29
TSO 170120P00047500 P 01/20/17 47.5 0.28 0.39
TSO 170120P00050000 P 01/20/17 50.0 0.39 0.52
TSO 170120P00052500 P 01/20/17 52.5 0.54 0.67
TSO 170120P00055000 P 01/20/17 55.0 0.69 0.87
TSO 170120P00057500 P 01/20/17 57.5 0.96 1.21
TSO 170120P00060000 P 01/20/17 60.0 1.30 1.57
TSO 170120P00062500 P 01/20/17 62.5 1.74 2.04
TSO 170120P00065000 P 01/20/17 65.0 2.27 2.58
TSO 170120P00067500 P 01/20/17 67.5 3.05 3.20
TSO 170120P00070000 P 01/20/17 70.0 3.70 4.10
TSO 170120P00072500 P 01/20/17 72.5 4.75 5.05
TSO 170120P00075000 P 01/20/17 75.0 6.00 6.35
TSO 170120P00077500 P 01/20/17 77.5 7.10 8.05
TSO 170120P00080000 P 01/20/17 80.0 8.75 9.40
TSO 170120P00082500 P 01/20/17 82.5 10.35 11.20
TSO 170120P00085000 P 01/20/17 85.0 12.05 12.95
TSO 170120P00087500 P 01/20/17 87.5 13.45 15.05
TSO 170120P00090000 P 01/20/17 90.0 15.05 17.25
TSO 170120P00092500 P 01/20/17 92.5 17.15 19.35
TSO 170120P00095000 P 01/20/17 95.0 19.30 21.60
TSO 170120P00097500 P 01/20/17 97.5 21.50 24.10
TSO 170120P00100000 P 01/20/17 100.0 24.00 26.45
TSO 170120P00105000 P 01/20/17 105.0 28.80 31.40
TSO 170120P00110000 P 01/20/17 110.0 33.75 36.30
TSO 170120P00115000 P 01/20/17 115.0 38.65 41.45
TSO 170120P00120000 P 01/20/17 120.0 43.65 46.35
TSO 170120P00125000 P 01/20/17 125.0 48.30 51.40
TSO 170120P00130000 P 01/20/17 130.0 53.50 56.15
TSO 170120P00135000 P 01/20/17 135.0 58.50 61.05
TSO 170120P00140000 P 01/20/17 140.0 63.50 66.80
TSO 170120P00145000 P 01/20/17 145.0 68.50 71.20
TSO 170120P00150000 P 01/20/17 150.0 73.55 76.45
TSO 170120P00155000 P 01/20/17 155.0 78.55 81.40
TSO 170120P00160000 P 01/20/17 160.0 83.55 86.40
TSO 170120P00165000 P 01/20/17 165.0 88.40 91.00
TSO 170120P00170000 P 01/20/17 170.0 93.40 96.30
TSO 170120P00175000 P 01/20/17 175.0 98.35 101.25
TSO 170217C00037500 C 02/17/17 37.5 35.95 39.40
TSO 170217C00040000 C 02/17/17 40.0 34.10 36.95
TSO 170217C00042500 C 02/17/17 42.5 31.10 34.50
TSO 170217C00045000 C 02/17/17 45.0 29.25 32.15
TSO 170217C00047500 C 02/17/17 47.5 27.00 29.70
TSO 170217C00050000 C 02/17/17 50.0 24.85 27.25
TSO 170217C00055000 C 02/17/17 55.0 20.45 22.70
TSO 170217C00060000 C 02/17/17 60.0 16.20 18.45
TSO 170217C00062500 C 02/17/17 62.5 14.10 16.40
TSO 170217C00065000 C 02/17/17 65.0 12.40 14.45
TSO 170217C00067500 C 02/17/17 67.5 10.80 12.60
TSO 170217C00070000 C 02/17/17 70.0 9.55 10.65
TSO 170217C00072500 C 02/17/17 72.5 8.00 9.25
TSO 170217C00075000 C 02/17/17 75.0 6.70 7.65
TSO 170217C00077500 C 02/17/17 77.5 5.60 6.60
TSO 170217C00080000 C 02/17/17 80.0 4.50 5.50
TSO 170217C00082500 C 02/17/17 82.5 3.70 4.55
TSO 170217C00085000 C 02/17/17 85.0 2.94 3.75
TSO 170217C00090000 C 02/17/17 90.0 1.78 2.03
TSO 170217C00095000 C 02/17/17 95.0 1.01 1.31
TSO 170217C00100000 C 02/17/17 100.0 0.52 1.03
TSO 170217C00105000 C 02/17/17 105.0 0.25 0.68
TSO 170217C00110000 C 02/17/17 110.0 0.09 0.50
TSO 170217C00115000 C 02/17/17 115.0 0.02 0.50
TSO 170217P00037500 P 02/17/17 37.5 0.05 0.50
TSO 170217P00040000 P 02/17/17 40.0 0.05 0.50
TSO 170217P00042500 P 02/17/17 42.5 0.09 0.50
TSO 170217P00045000 P 02/17/17 45.0 0.19 0.59
TSO 170217P00047500 P 02/17/17 47.5 0.30 0.70
TSO 170217P00050000 P 02/17/17 50.0 0.46 0.85
TSO 170217P00055000 P 02/17/17 55.0 0.92 1.28
TSO 170217P00060000 P 02/17/17 60.0 1.73 1.99
TSO 170217P00062500 P 02/17/17 62.5 2.24 2.56
TSO 170217P00065000 P 02/17/17 65.0 2.85 3.25
TSO 170217P00067500 P 02/17/17 67.5 3.55 4.00
TSO 170217P00070000 P 02/17/17 70.0 4.40 5.05
TSO 170217P00072500 P 02/17/17 72.5 5.40 6.30
TSO 170217P00075000 P 02/17/17 75.0 6.55 7.25
TSO 170217P00077500 P 02/17/17 77.5 7.90 8.60
TSO 170217P00080000 P 02/17/17 80.0 9.35 10.15
TSO 170217P00082500 P 02/17/17 82.5 10.90 11.95
TSO 170217P00085000 P 02/17/17 85.0 12.60 13.80
TSO 170217P00090000 P 02/17/17 90.0 15.55 17.55
TSO 170217P00095000 P 02/17/17 95.0 19.65 21.85
TSO 170217P00100000 P 02/17/17 100.0 24.30 27.00
TSO 170217P00105000 P 02/17/17 105.0 29.00 31.55
TSO 170217P00110000 P 02/17/17 110.0 33.75 36.40
TSO 170217P00115000 P 02/17/17 115.0 38.50 41.35
TSO 180119C00037500 C 01/19/18 37.5 36.60 40.50
TSO 180119C00040000 C 01/19/18 40.0 34.05 38.00
TSO 180119C00042500 C 01/19/18 42.5 32.50 35.75
TSO 180119C00045000 C 01/19/18 45.0 29.50 33.50
TSO 180119C00047500 C 01/19/18 47.5 27.50 31.50
TSO 180119C00050000 C 01/19/18 50.0 25.50 29.25
TSO 180119C00055000 C 01/19/18 55.0 22.35 26.00
TSO 180119C00060000 C 01/19/18 60.0 18.40 21.50
TSO 180119C00065000 C 01/19/18 65.0 15.85 19.50
TSO 180119C00067500 C 01/19/18 67.5 13.00 16.90
TSO 180119C00070000 C 01/19/18 70.0 13.15 15.20
TSO 180119C00072500 C 01/19/18 72.5 11.85 13.80
TSO 180119C00075000 C 01/19/18 75.0 10.70 12.35
TSO 180119C00077500 C 01/19/18 77.5 9.60 11.25
TSO 180119C00080000 C 01/19/18 80.0 8.35 10.15
TSO 180119C00082500 C 01/19/18 82.5 6.00 9.10
TSO 180119C00085000 C 01/19/18 85.0 6.80 8.25
TSO 180119C00087500 C 01/19/18 87.5 4.50 7.45
TSO 180119C00090000 C 01/19/18 90.0 3.50 6.70
TSO 180119C00092500 C 01/19/18 92.5 4.70 6.10
TSO 180119C00095000 C 01/19/18 95.0 4.15 5.45
TSO 180119C00097500 C 01/19/18 97.5 3.65 4.90
TSO 180119C00100000 C 01/19/18 100.0 3.20 4.15
TSO 180119C00105000 C 01/19/18 105.0 2.44 3.15
TSO 180119C00110000 C 01/19/18 110.0 1.90 2.79
TSO 180119C00115000 C 01/19/18 115.0 1.39 2.28
TSO 180119C00120000 C 01/19/18 120.0 1.04 1.82
TSO 180119C00125000 C 01/19/18 125.0 0.74 1.64
TSO 180119C00130000 C 01/19/18 130.0 0.60 1.28
TSO 180119C00135000 C 01/19/18 135.0 0.60 1.09
TSO 180119C00140000 C 01/19/18 140.0 0.22 0.99
TSO 180119C00145000 C 01/19/18 145.0 0.11 1.00
TSO 180119C00150000 C 01/19/18 150.0 0.06 0.90
TSO 180119C00155000 C 01/19/18 155.0 0.03 0.83
TSO 180119C00160000 C 01/19/18 160.0 0.00 0.89
TSO 180119C00165000 C 01/19/18 165.0 0.00 0.76
TSO 180119C00170000 C 01/19/18 170.0 0.00 0.64
TSO 180119C00175000 C 01/19/18 175.0 0.00 0.55
TSO 180119P00037500 P 01/19/18 37.5 0.94 1.64
TSO 180119P00040000 P 01/19/18 40.0 1.20 1.60
TSO 180119P00042500 P 01/19/18 42.5 0.17 2.27
TSO 180119P00045000 P 01/19/18 45.0 0.60 2.67
TSO 180119P00047500 P 01/19/18 47.5 2.33 2.97
TSO 180119P00050000 P 01/19/18 50.0 2.79 3.40
TSO 180119P00055000 P 01/19/18 55.0 3.95 4.80
TSO 180119P00060000 P 01/19/18 60.0 5.35 6.35
TSO 180119P00065000 P 01/19/18 65.0 7.15 8.30
TSO 180119P00067500 P 01/19/18 67.5 6.35 9.55
TSO 180119P00070000 P 01/19/18 70.0 8.60 10.45
TSO 180119P00072500 P 01/19/18 72.5 8.70 11.70
TSO 180119P00075000 P 01/19/18 75.0 9.90 13.10
TSO 180119P00077500 P 01/19/18 77.5 13.05 14.50
TSO 180119P00080000 P 01/19/18 80.0 12.50 16.00
TSO 180119P00082500 P 01/19/18 82.5 14.00 17.55
TSO 180119P00085000 P 01/19/18 85.0 15.50 19.20
TSO 180119P00087500 P 01/19/18 87.5 17.50 20.90
TSO 180119P00090000 P 01/19/18 90.0 19.00 22.70
TSO 180119P00092500 P 01/19/18 92.5 21.00 24.55
TSO 180119P00095000 P 01/19/18 95.0 22.50 26.45
TSO 180119P00097500 P 01/19/18 97.5 25.20 28.45
TSO 180119P00100000 P 01/19/18 100.0 26.50 30.45
TSO 180119P00105000 P 01/19/18 105.0 31.10 34.90
TSO 180119P00110000 P 01/19/18 110.0 35.50 39.20
TSO 180119P00115000 P 01/19/18 115.0 40.00 43.70
TSO 180119P00120000 P 01/19/18 120.0 44.65 48.20
TSO 180119P00125000 P 01/19/18 125.0 49.70 53.10
TSO 180119P00130000 P 01/19/18 130.0 54.00 58.00
TSO 180119P00135000 P 01/19/18 135.0 58.50 62.55
TSO 180119P00140000 P 01/19/18 140.0 63.50 67.45
TSO 180119P00145000 P 01/19/18 145.0 68.50 72.50
TSO 180119P00150000 P 01/19/18 150.0 73.00 77.45
TSO 180119P00155000 P 01/19/18 155.0 78.00 82.45
TSO 180119P00160000 P 01/19/18 160.0 83.00 86.95
TSO 180119P00165000 P 01/19/18 165.0 88.00 92.45
TSO 180119P00170000 P 01/19/18 170.0 93.00 97.30
TSO 180119P00175000 P 01/19/18 175.0 97.50 102.30

OPRA data is delayed 15 minutes.