Options Lookup

Please enter a ticker symbol below and click Submit

Symbol: Submit

VL Survey Page (Mar 22, 2024)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
TSM 240503C00075000	C	May 03, 2024	75.0	60.40	62.55
TSM 240503C00080000	C	May 03, 2024	80.0	55.50	57.40
TSM 240503C00085000	C	May 03, 2024	85.0	50.45	51.90
TSM 240503C00090000	C	May 03, 2024	90.0	45.50	46.95
TSM 240503C00095000	C	May 03, 2024	95.0	40.70	42.15
TSM 240503C00100000	C	May 03, 2024	100.0	35.45	36.70
TSM 240503C00104000	C	May 03, 2024	104.0	31.45	32.95
TSM 240503C00105000	C	May 03, 2024	105.0	30.40	31.85
TSM 240503C00106000	C	May 03, 2024	106.0	29.65	31.50
TSM 240503C00107000	C	May 03, 2024	107.0	28.35	30.50
TSM 240503C00108000	C	May 03, 2024	108.0	27.60	28.75
TSM 240503C00109000	C	May 03, 2024	109.0	26.60	28.15
TSM 240503C00110000	C	May 03, 2024	110.0	24.85	27.15
TSM 240503C00111000	C	May 03, 2024	111.0	24.40	26.10
TSM 240503C00112000	C	May 03, 2024	112.0	23.45	25.45
TSM 240503C00113000	C	May 03, 2024	113.0	22.40	24.85
TSM 240503C00114000	C	May 03, 2024	114.0	21.55	22.80
TSM 240503C00115000	C	May 03, 2024	115.0	20.55	22.65
TSM 240503C00116000	C	May 03, 2024	116.0	19.40	21.80
TSM 240503C00117000	C	May 03, 2024	117.0	18.40	20.55
TSM 240503C00118000	C	May 03, 2024	118.0	17.45	18.70
TSM 240503C00119000	C	May 03, 2024	119.0	15.90	17.90
TSM 240503C00120000	C	May 03, 2024	120.0	15.70	17.20
TSM 240503C00121000	C	May 03, 2024	121.0	14.35	16.05
TSM 240503C00122000	C	May 03, 2024	122.0	13.50	15.60
TSM 240503C00123000	C	May 03, 2024	123.0	12.90	14.00
TSM 240503C00124000	C	May 03, 2024	124.0	11.10	13.90
TSM 240503C00125000	C	May 03, 2024	125.0	10.30	12.20
TSM 240503C00126000	C	May 03, 2024	126.0	9.00	11.65
TSM 240503C00127000	C	May 03, 2024	127.0	8.40	10.05
TSM 240503C00128000	C	May 03, 2024	128.0	6.65	9.15
TSM 240503C00129000	C	May 03, 2024	129.0	7.00	8.25
TSM 240503C00130000	C	May 03, 2024	130.0	5.35	7.05
TSM 240503C00131000	C	May 03, 2024	131.0	4.85	6.00
TSM 240503C00132000	C	May 03, 2024	132.0	3.55	6.35
TSM 240503C00133000	C	May 03, 2024	133.0	2.90	5.50
TSM 240503C00134000	C	May 03, 2024	134.0	2.62	2.79
TSM 240503C00135000	C	May 03, 2024	135.0	1.94	2.04
TSM 240503C00136000	C	May 03, 2024	136.0	1.33	1.39
TSM 240503C00137000	C	May 03, 2024	137.0	0.86	0.94
TSM 240503C00138000	C	May 03, 2024	138.0	0.54	0.59
TSM 240503C00139000	C	May 03, 2024	139.0	0.31	0.36
TSM 240503C00140000	C	May 03, 2024	140.0	0.17	0.22
TSM 240503C00141000	C	May 03, 2024	141.0	0.10	0.13
TSM 240503C00142000	C	May 03, 2024	142.0	0.05	0.08
TSM 240503C00143000	C	May 03, 2024	143.0	0.03	0.05
TSM 240503C00144000	C	May 03, 2024	144.0	0.02	0.03
TSM 240503C00145000	C	May 03, 2024	145.0	0.01	0.02
TSM 240503C00146000	C	May 03, 2024	146.0	0.01	0.10
TSM 240503C00147000	C	May 03, 2024	147.0	0.00	0.01
TSM 240503C00148000	C	May 03, 2024	148.0	0.00	0.01
TSM 240503C00149000	C	May 03, 2024	149.0	0.00	0.51
TSM 240503C00150000	C	May 03, 2024	150.0	0.00	0.01
TSM 240503C00152500	C	May 03, 2024	152.5	0.00	0.01
TSM 240503C00155000	C	May 03, 2024	155.0	0.00	0.01
TSM 240503C00157500	C	May 03, 2024	157.5	0.00	0.40
TSM 240503C00160000	C	May 03, 2024	160.0	0.00	0.01
TSM 240503C00162500	C	May 03, 2024	162.5	0.00	0.01
TSM 240503C00165000	C	May 03, 2024	165.0	0.00	0.01
TSM 240503C00167500	C	May 03, 2024	167.5	0.00	0.01
TSM 240503C00170000	C	May 03, 2024	170.0	0.00	0.01
TSM 240503C00175000	C	May 03, 2024	175.0	0.00	0.01
TSM 240503C00180000	C	May 03, 2024	180.0	0.00	0.01
TSM 240503C00185000	C	May 03, 2024	185.0	0.00	0.01
TSM 240503C00190000	C	May 03, 2024	190.0	0.00	0.01
TSM 240503C00195000	C	May 03, 2024	195.0	0.00	0.01
TSM 240503C00200000	C	May 03, 2024	200.0	0.00	0.01
TSM 240503C00205000	C	May 03, 2024	205.0	0.00	0.01
TSM 240503C00210000	C	May 03, 2024	210.0	0.00	0.01
TSM 240503P00075000	P	May 03, 2024	75.0	0.00	0.03
TSM 240503P00080000	P	May 03, 2024	80.0	0.00	1.00
TSM 240503P00085000	P	May 03, 2024	85.0	0.00	0.05
TSM 240503P00090000	P	May 03, 2024	90.0	0.00	1.20
TSM 240503P00095000	P	May 03, 2024	95.0	0.00	0.02
TSM 240503P00100000	P	May 03, 2024	100.0	0.00	0.15
TSM 240503P00104000	P	May 03, 2024	104.0	0.00	0.74
TSM 240503P00105000	P	May 03, 2024	105.0	0.00	0.02
TSM 240503P00106000	P	May 03, 2024	106.0	0.00	0.95
TSM 240503P00107000	P	May 03, 2024	107.0	0.00	1.00
TSM 240503P00108000	P	May 03, 2024	108.0	0.00	0.75
TSM 240503P00109000	P	May 03, 2024	109.0	0.00	0.95
TSM 240503P00110000	P	May 03, 2024	110.0	0.00	0.01
TSM 240503P00111000	P	May 03, 2024	111.0	0.00	0.01
TSM 240503P00112000	P	May 03, 2024	112.0	0.00	0.75
TSM 240503P00113000	P	May 03, 2024	113.0	0.00	0.75
TSM 240503P00114000	P	May 03, 2024	114.0	0.00	0.02
TSM 240503P00115000	P	May 03, 2024	115.0	0.00	0.01
TSM 240503P00116000	P	May 03, 2024	116.0	0.00	0.75
TSM 240503P00117000	P	May 03, 2024	117.0	0.00	0.05
TSM 240503P00118000	P	May 03, 2024	118.0	0.00	0.52
TSM 240503P00119000	P	May 03, 2024	119.0	0.00	0.03
TSM 240503P00120000	P	May 03, 2024	120.0	0.01	0.02
TSM 240503P00121000	P	May 03, 2024	121.0	0.00	0.17
TSM 240503P00122000	P	May 03, 2024	122.0	0.02	0.03
TSM 240503P00123000	P	May 03, 2024	123.0	0.00	0.17
TSM 240503P00124000	P	May 03, 2024	124.0	0.02	0.03
TSM 240503P00125000	P	May 03, 2024	125.0	0.01	0.03
TSM 240503P00126000	P	May 03, 2024	126.0	0.02	0.03
TSM 240503P00127000	P	May 03, 2024	127.0	0.00	0.05
TSM 240503P00128000	P	May 03, 2024	128.0	0.03	0.05
TSM 240503P00129000	P	May 03, 2024	129.0	0.03	0.05
TSM 240503P00130000	P	May 03, 2024	130.0	0.05	0.07
TSM 240503P00131000	P	May 03, 2024	131.0	0.07	0.10
TSM 240503P00132000	P	May 03, 2024	132.0	0.11	0.15
TSM 240503P00133000	P	May 03, 2024	133.0	0.20	0.25
TSM 240503P00134000	P	May 03, 2024	134.0	0.36	0.42
TSM 240503P00135000	P	May 03, 2024	135.0	0.65	0.70
TSM 240503P00136000	P	May 03, 2024	136.0	1.02	1.09
TSM 240503P00137000	P	May 03, 2024	137.0	1.54	1.62
TSM 240503P00138000	P	May 03, 2024	138.0	2.21	2.37
TSM 240503P00139000	P	May 03, 2024	139.0	2.81	3.40
TSM 240503P00140000	P	May 03, 2024	140.0	2.95	4.05
TSM 240503P00141000	P	May 03, 2024	141.0	3.25	6.65
TSM 240503P00142000	P	May 03, 2024	142.0	4.60	7.05
TSM 240503P00143000	P	May 03, 2024	143.0	5.35	7.70
TSM 240503P00144000	P	May 03, 2024	144.0	6.80	8.55
TSM 240503P00145000	P	May 03, 2024	145.0	7.65	10.15
TSM 240503P00146000	P	May 03, 2024	146.0	8.95	10.95
TSM 240503P00147000	P	May 03, 2024	147.0	10.00	11.60
TSM 240503P00148000	P	May 03, 2024	148.0	10.60	13.60
TSM 240503P00149000	P	May 03, 2024	149.0	11.15	13.25
TSM 240503P00150000	P	May 03, 2024	150.0	12.80	14.10
TSM 240503P00152500	P	May 03, 2024	152.5	15.50	17.40
TSM 240503P00155000	P	May 03, 2024	155.0	17.75	19.95
TSM 240503P00157500	P	May 03, 2024	157.5	20.05	21.60
TSM 240503P00160000	P	May 03, 2024	160.0	22.85	24.45
TSM 240503P00162500	P	May 03, 2024	162.5	25.65	28.15
TSM 240503P00165000	P	May 03, 2024	165.0	28.35	29.15
TSM 240503P00167500	P	May 03, 2024	167.5	30.10	31.60
TSM 240503P00170000	P	May 03, 2024	170.0	32.80	34.20
TSM 240503P00175000	P	May 03, 2024	175.0	38.35	39.70
TSM 240503P00180000	P	May 03, 2024	180.0	42.75	44.10
TSM 240503P00185000	P	May 03, 2024	185.0	48.00	49.40
TSM 240503P00190000	P	May 03, 2024	190.0	53.15	54.60
TSM 240503P00195000	P	May 03, 2024	195.0	57.40	59.50
TSM 240503P00200000	P	May 03, 2024	200.0	63.00	64.60
TSM 240503P00205000	P	May 03, 2024	205.0	68.35	69.20
TSM 240503P00210000	P	May 03, 2024	210.0	72.95	74.60
TSM 240510C00075000	C	May 10, 2024	75.0	60.55	61.80
TSM 240510C00080000	C	May 10, 2024	80.0	54.85	57.65
TSM 240510C00085000	C	May 10, 2024	85.0	50.90	52.50
TSM 240510C00090000	C	May 10, 2024	90.0	44.75	46.90
TSM 240510C00095000	C	May 10, 2024	95.0	39.65	42.60
TSM 240510C00100000	C	May 10, 2024	100.0	35.45	37.40
TSM 240510C00105000	C	May 10, 2024	105.0	29.65	32.65
TSM 240510C00110000	C	May 10, 2024	110.0	24.75	27.75
TSM 240510C00114000	C	May 10, 2024	114.0	22.15	23.45
TSM 240510C00115000	C	May 10, 2024	115.0	19.80	22.20
TSM 240510C00116000	C	May 10, 2024	116.0	19.20	22.00
TSM 240510C00117000	C	May 10, 2024	117.0	17.80	20.90
TSM 240510C00118000	C	May 10, 2024	118.0	18.10	19.35
TSM 240510C00119000	C	May 10, 2024	119.0	17.20	18.70
TSM 240510C00120000	C	May 10, 2024	120.0	15.60	17.15
TSM 240510C00121000	C	May 10, 2024	121.0	14.35	16.35
TSM 240510C00122000	C	May 10, 2024	122.0	13.05	15.70
TSM 240510C00123000	C	May 10, 2024	123.0	11.90	14.55
TSM 240510C00124000	C	May 10, 2024	124.0	10.35	13.50
TSM 240510C00125000	C	May 10, 2024	125.0	10.40	12.25
TSM 240510C00126000	C	May 10, 2024	126.0	10.10	11.50
TSM 240510C00127000	C	May 10, 2024	127.0	8.55	10.35
TSM 240510C00128000	C	May 10, 2024	128.0	7.75	9.80
TSM 240510C00129000	C	May 10, 2024	129.0	6.90	9.00
TSM 240510C00130000	C	May 10, 2024	130.0	6.85	7.70
TSM 240510C00131000	C	May 10, 2024	131.0	6.15	7.30
TSM 240510C00132000	C	May 10, 2024	132.0	4.45	5.60
TSM 240510C00133000	C	May 10, 2024	133.0	4.70	4.85
TSM 240510C00134000	C	May 10, 2024	134.0	4.05	4.20
TSM 240510C00135000	C	May 10, 2024	135.0	3.45	3.60
TSM 240510C00136000	C	May 10, 2024	136.0	2.96	3.05
TSM 240510C00137000	C	May 10, 2024	137.0	2.48	2.51
TSM 240510C00138000	C	May 10, 2024	138.0	2.05	2.09
TSM 240510C00139000	C	May 10, 2024	139.0	1.66	1.73
TSM 240510C00140000	C	May 10, 2024	140.0	1.34	1.40
TSM 240510C00141000	C	May 10, 2024	141.0	1.07	1.14
TSM 240510C00142000	C	May 10, 2024	142.0	0.85	0.91
TSM 240510C00143000	C	May 10, 2024	143.0	0.68	0.72
TSM 240510C00144000	C	May 10, 2024	144.0	0.52	0.57
TSM 240510C00145000	C	May 10, 2024	145.0	0.41	0.45
TSM 240510C00146000	C	May 10, 2024	146.0	0.31	0.34
TSM 240510C00147000	C	May 10, 2024	147.0	0.23	0.27
TSM 240510C00148000	C	May 10, 2024	148.0	0.17	0.20
TSM 240510C00149000	C	May 10, 2024	149.0	0.13	0.15
TSM 240510C00150000	C	May 10, 2024	150.0	0.09	0.12
TSM 240510C00152500	C	May 10, 2024	152.5	0.04	0.07
TSM 240510C00155000	C	May 10, 2024	155.0	0.02	0.03
TSM 240510C00157500	C	May 10, 2024	157.5	0.00	0.03
TSM 240510C00160000	C	May 10, 2024	160.0	0.00	0.03
TSM 240510C00162500	C	May 10, 2024	162.5	0.00	0.03
TSM 240510C00165000	C	May 10, 2024	165.0	0.00	0.05
TSM 240510C00170000	C	May 10, 2024	170.0	0.00	0.02
TSM 240510C00175000	C	May 10, 2024	175.0	0.00	0.10
TSM 240510C00180000	C	May 10, 2024	180.0	0.00	0.07
TSM 240510C00185000	C	May 10, 2024	185.0	0.00	0.28
TSM 240510C00190000	C	May 10, 2024	190.0	0.00	0.28
TSM 240510C00195000	C	May 10, 2024	195.0	0.00	0.28
TSM 240510C00200000	C	May 10, 2024	200.0	0.00	0.24
TSM 240510C00205000	C	May 10, 2024	205.0	0.00	0.15
TSM 240510P00075000	P	May 10, 2024	75.0	0.00	0.28
TSM 240510P00080000	P	May 10, 2024	80.0	0.00	0.17
TSM 240510P00085000	P	May 10, 2024	85.0	0.00	0.10
TSM 240510P00090000	P	May 10, 2024	90.0	0.00	0.29
TSM 240510P00095000	P	May 10, 2024	95.0	0.00	0.28
TSM 240510P00100000	P	May 10, 2024	100.0	0.00	0.01
TSM 240510P00105000	P	May 10, 2024	105.0	0.00	0.04
TSM 240510P00110000	P	May 10, 2024	110.0	0.00	0.04
TSM 240510P00114000	P	May 10, 2024	114.0	0.02	0.03
TSM 240510P00115000	P	May 10, 2024	115.0	0.02	0.04
TSM 240510P00116000	P	May 10, 2024	116.0	0.02	0.04
TSM 240510P00117000	P	May 10, 2024	117.0	0.02	0.05
TSM 240510P00118000	P	May 10, 2024	118.0	0.03	0.05
TSM 240510P00119000	P	May 10, 2024	119.0	0.04	0.06
TSM 240510P00120000	P	May 10, 2024	120.0	0.05	0.07
TSM 240510P00121000	P	May 10, 2024	121.0	0.06	0.08
TSM 240510P00122000	P	May 10, 2024	122.0	0.07	0.10
TSM 240510P00123000	P	May 10, 2024	123.0	0.09	0.12
TSM 240510P00124000	P	May 10, 2024	124.0	0.12	0.14
TSM 240510P00125000	P	May 10, 2024	125.0	0.15	0.18
TSM 240510P00126000	P	May 10, 2024	126.0	0.20	0.22
TSM 240510P00127000	P	May 10, 2024	127.0	0.26	0.29
TSM 240510P00128000	P	May 10, 2024	128.0	0.34	0.38
TSM 240510P00129000	P	May 10, 2024	129.0	0.46	0.50
TSM 240510P00130000	P	May 10, 2024	130.0	0.60	0.64
TSM 240510P00131000	P	May 10, 2024	131.0	0.78	0.84
TSM 240510P00132000	P	May 10, 2024	132.0	1.02	1.08
TSM 240510P00133000	P	May 10, 2024	133.0	1.29	1.36
TSM 240510P00134000	P	May 10, 2024	134.0	1.62	1.71
TSM 240510P00135000	P	May 10, 2024	135.0	2.03	2.10
TSM 240510P00136000	P	May 10, 2024	136.0	2.49	2.56
TSM 240510P00137000	P	May 10, 2024	137.0	2.99	3.10
TSM 240510P00138000	P	May 10, 2024	138.0	3.55	3.70
TSM 240510P00139000	P	May 10, 2024	139.0	4.15	4.35
TSM 240510P00140000	P	May 10, 2024	140.0	4.85	5.00
TSM 240510P00141000	P	May 10, 2024	141.0	5.50	5.80
TSM 240510P00142000	P	May 10, 2024	142.0	6.30	7.50
TSM 240510P00143000	P	May 10, 2024	143.0	6.50	7.40
TSM 240510P00144000	P	May 10, 2024	144.0	7.40	8.30
TSM 240510P00145000	P	May 10, 2024	145.0	8.70	9.70
TSM 240510P00146000	P	May 10, 2024	146.0	8.70	11.70
TSM 240510P00147000	P	May 10, 2024	147.0	9.65	11.70
TSM 240510P00148000	P	May 10, 2024	148.0	11.50	13.55
TSM 240510P00149000	P	May 10, 2024	149.0	11.95	13.95
TSM 240510P00150000	P	May 10, 2024	150.0	12.45	14.80
TSM 240510P00152500	P	May 10, 2024	152.5	14.65	18.00
TSM 240510P00155000	P	May 10, 2024	155.0	17.70	19.75
TSM 240510P00157500	P	May 10, 2024	157.5	19.70	23.00
TSM 240510P00160000	P	May 10, 2024	160.0	22.80	24.90
TSM 240510P00162500	P	May 10, 2024	162.5	25.15	27.90
TSM 240510P00165000	P	May 10, 2024	165.0	27.35	30.50
TSM 240510P00170000	P	May 10, 2024	170.0	32.35	35.50
TSM 240510P00175000	P	May 10, 2024	175.0	37.45	40.45
TSM 240510P00180000	P	May 10, 2024	180.0	42.40	45.45
TSM 240510P00185000	P	May 10, 2024	185.0	47.45	49.45
TSM 240510P00190000	P	May 10, 2024	190.0	52.30	55.50
TSM 240510P00195000	P	May 10, 2024	195.0	57.85	59.35
TSM 240510P00200000	P	May 10, 2024	200.0	62.45	65.45
TSM 240510P00205000	P	May 10, 2024	205.0	68.25	69.60
TSM 240517C00045000	C	May 17, 2024	45.0	90.25	92.65
TSM 240517C00050000	C	May 17, 2024	50.0	85.15	87.65
TSM 240517C00055000	C	May 17, 2024	55.0	80.15	82.15
TSM 240517C00060000	C	May 17, 2024	60.0	75.35	76.90
TSM 240517C00065000	C	May 17, 2024	65.0	70.20	72.10
TSM 240517C00070000	C	May 17, 2024	70.0	65.20	67.15
TSM 240517C00075000	C	May 17, 2024	75.0	60.60	61.90
TSM 240517C00080000	C	May 17, 2024	80.0	55.25	57.20
TSM 240517C00085000	C	May 17, 2024	85.0	50.60	52.20
TSM 240517C00090000	C	May 17, 2024	90.0	45.80	47.25
TSM 240517C00095000	C	May 17, 2024	95.0	40.90	42.05
TSM 240517C00100000	C	May 17, 2024	100.0	36.10	37.10
TSM 240517C00105000	C	May 17, 2024	105.0	30.40	32.25
TSM 240517C00110000	C	May 17, 2024	110.0	25.45	27.50
TSM 240517C00114000	C	May 17, 2024	114.0	21.70	23.85
TSM 240517C00115000	C	May 17, 2024	115.0	20.40	22.80
TSM 240517C00116000	C	May 17, 2024	116.0	19.75	21.40
TSM 240517C00117000	C	May 17, 2024	117.0	18.75	20.65
TSM 240517C00118000	C	May 17, 2024	118.0	17.60	19.55
TSM 240517C00119000	C	May 17, 2024	119.0	16.60	18.35
TSM 240517C00120000	C	May 17, 2024	120.0	15.55	17.85
TSM 240517C00121000	C	May 17, 2024	121.0	14.90	16.75
TSM 240517C00122000	C	May 17, 2024	122.0	13.65	15.80
TSM 240517C00123000	C	May 17, 2024	123.0	12.90	14.55
TSM 240517C00124000	C	May 17, 2024	124.0	12.00	13.40
TSM 240517C00125000	C	May 17, 2024	125.0	11.70	12.25
TSM 240517C00126000	C	May 17, 2024	126.0	10.90	11.65
TSM 240517C00127000	C	May 17, 2024	127.0	9.65	10.95
TSM 240517C00128000	C	May 17, 2024	128.0	8.65	10.45
TSM 240517C00129000	C	May 17, 2024	129.0	7.70	8.90
TSM 240517C00130000	C	May 17, 2024	130.0	7.75	8.05
TSM 240517C00131000	C	May 17, 2024	131.0	6.90	7.20
TSM 240517C00132000	C	May 17, 2024	132.0	6.30	6.50
TSM 240517C00133000	C	May 17, 2024	133.0	5.65	5.80
TSM 240517C00134000	C	May 17, 2024	134.0	5.05	5.15
TSM 240517C00135000	C	May 17, 2024	135.0	4.45	4.55
TSM 240517C00136000	C	May 17, 2024	136.0	3.95	4.05
TSM 240517C00137000	C	May 17, 2024	137.0	3.45	3.55
TSM 240517C00138000	C	May 17, 2024	138.0	3.00	3.10
TSM 240517C00139000	C	May 17, 2024	139.0	2.60	2.69
TSM 240517C00140000	C	May 17, 2024	140.0	2.23	2.32
TSM 240517C00141000	C	May 17, 2024	141.0	1.91	1.99
TSM 240517C00142000	C	May 17, 2024	142.0	1.62	1.70
TSM 240517C00145000	C	May 17, 2024	145.0	0.96	1.04
TSM 240517C00150000	C	May 17, 2024	150.0	0.38	0.43
TSM 240517C00152500	C	May 17, 2024	152.5	0.23	0.27
TSM 240517C00155000	C	May 17, 2024	155.0	0.14	0.16
TSM 240517C00160000	C	May 17, 2024	160.0	0.06	0.10
TSM 240517C00165000	C	May 17, 2024	165.0	0.04	0.10
TSM 240517C00170000	C	May 17, 2024	170.0	0.01	0.05
TSM 240517C00175000	C	May 17, 2024	175.0	0.00	0.02
TSM 240517C00180000	C	May 17, 2024	180.0	0.00	0.02
TSM 240517C00185000	C	May 17, 2024	185.0	0.01	0.02
TSM 240517C00190000	C	May 17, 2024	190.0	0.01	0.04
TSM 240517C00195000	C	May 17, 2024	195.0	0.00	0.10
TSM 240517C00200000	C	May 17, 2024	200.0	0.00	0.02
TSM 240517C00210000	C	May 17, 2024	210.0	0.00	0.01
TSM 240517C00220000	C	May 17, 2024	220.0	0.00	0.01
TSM 240517P00045000	P	May 17, 2024	45.0	0.00	0.01
TSM 240517P00050000	P	May 17, 2024	50.0	0.00	0.10
TSM 240517P00055000	P	May 17, 2024	55.0	0.00	0.21
TSM 240517P00060000	P	May 17, 2024	60.0	0.00	0.03
TSM 240517P00065000	P	May 17, 2024	65.0	0.00	0.22
TSM 240517P00070000	P	May 17, 2024	70.0	0.00	0.23
TSM 240517P00075000	P	May 17, 2024	75.0	0.00	0.10
TSM 240517P00080000	P	May 17, 2024	80.0	0.00	0.01
TSM 240517P00085000	P	May 17, 2024	85.0	0.01	0.10
TSM 240517P00090000	P	May 17, 2024	90.0	0.00	0.04
TSM 240517P00095000	P	May 17, 2024	95.0	0.01	0.05
TSM 240517P00100000	P	May 17, 2024	100.0	0.03	0.05
TSM 240517P00105000	P	May 17, 2024	105.0	0.04	0.06
TSM 240517P00110000	P	May 17, 2024	110.0	0.05	0.07
TSM 240517P00114000	P	May 17, 2024	114.0	0.07	0.11
TSM 240517P00115000	P	May 17, 2024	115.0	0.10	0.12
TSM 240517P00116000	P	May 17, 2024	116.0	0.09	0.13
TSM 240517P00117000	P	May 17, 2024	117.0	0.12	0.14
TSM 240517P00118000	P	May 17, 2024	118.0	0.14	0.16
TSM 240517P00119000	P	May 17, 2024	119.0	0.16	0.20
TSM 240517P00120000	P	May 17, 2024	120.0	0.18	0.21
TSM 240517P00121000	P	May 17, 2024	121.0	0.21	0.25
TSM 240517P00122000	P	May 17, 2024	122.0	0.25	0.29
TSM 240517P00123000	P	May 17, 2024	123.0	0.29	0.34
TSM 240517P00124000	P	May 17, 2024	124.0	0.36	0.41
TSM 240517P00125000	P	May 17, 2024	125.0	0.44	0.49
TSM 240517P00126000	P	May 17, 2024	126.0	0.54	0.59
TSM 240517P00127000	P	May 17, 2024	127.0	0.66	0.71
TSM 240517P00128000	P	May 17, 2024	128.0	0.81	0.86
TSM 240517P00129000	P	May 17, 2024	129.0	0.99	1.04
TSM 240517P00130000	P	May 17, 2024	130.0	1.20	1.26
TSM 240517P00131000	P	May 17, 2024	131.0	1.45	1.53
TSM 240517P00132000	P	May 17, 2024	132.0	1.74	1.81
TSM 240517P00133000	P	May 17, 2024	133.0	2.08	2.15
TSM 240517P00134000	P	May 17, 2024	134.0	2.45	2.52
TSM 240517P00135000	P	May 17, 2024	135.0	2.88	2.94
TSM 240517P00136000	P	May 17, 2024	136.0	3.35	3.45
TSM 240517P00137000	P	May 17, 2024	137.0	3.85	3.95
TSM 240517P00138000	P	May 17, 2024	138.0	4.40	4.50
TSM 240517P00139000	P	May 17, 2024	139.0	4.95	5.15
TSM 240517P00140000	P	May 17, 2024	140.0	5.60	5.75
TSM 240517P00141000	P	May 17, 2024	141.0	6.25	6.45
TSM 240517P00142000	P	May 17, 2024	142.0	6.95	7.20
TSM 240517P00145000	P	May 17, 2024	145.0	9.25	9.60
TSM 240517P00150000	P	May 17, 2024	150.0	13.15	15.10
TSM 240517P00152500	P	May 17, 2024	152.5	15.15	16.70
TSM 240517P00155000	P	May 17, 2024	155.0	17.95	19.95
TSM 240517P00160000	P	May 17, 2024	160.0	22.95	24.45
TSM 240517P00165000	P	May 17, 2024	165.0	28.00	30.00
TSM 240517P00170000	P	May 17, 2024	170.0	33.15	35.05
TSM 240517P00175000	P	May 17, 2024	175.0	37.75	39.25
TSM 240517P00180000	P	May 17, 2024	180.0	42.90	45.00
TSM 240517P00185000	P	May 17, 2024	185.0	48.00	50.00
TSM 240517P00190000	P	May 17, 2024	190.0	52.80	55.00
TSM 240517P00195000	P	May 17, 2024	195.0	57.40	59.35
TSM 240517P00200000	P	May 17, 2024	200.0	62.85	65.00
TSM 240517P00210000	P	May 17, 2024	210.0	72.90	74.95
TSM 240517P00220000	P	May 17, 2024	220.0	83.05	84.95
TSM 240524C00075000	C	May 24, 2024	75.0	60.45	62.65
TSM 240524C00080000	C	May 24, 2024	80.0	55.55	57.30
TSM 240524C00085000	C	May 24, 2024	85.0	50.50	52.30
TSM 240524C00090000	C	May 24, 2024	90.0	45.45	47.25
TSM 240524C00095000	C	May 24, 2024	95.0	40.55	42.20
TSM 240524C00100000	C	May 24, 2024	100.0	35.55	37.20
TSM 240524C00105000	C	May 24, 2024	105.0	30.55	32.45
TSM 240524C00110000	C	May 24, 2024	110.0	25.60	27.35
TSM 240524C00115000	C	May 24, 2024	115.0	20.90	22.40
TSM 240524C00119000	C	May 24, 2024	119.0	17.35	19.10
TSM 240524C00120000	C	May 24, 2024	120.0	15.30	17.75
TSM 240524C00121000	C	May 24, 2024	121.0	15.20	16.95
TSM 240524C00122000	C	May 24, 2024	122.0	14.30	16.50
TSM 240524C00123000	C	May 24, 2024	123.0	14.00	14.80
TSM 240524C00124000	C	May 24, 2024	124.0	12.95	14.05
TSM 240524C00125000	C	May 24, 2024	125.0	12.45	13.35
TSM 240524C00126000	C	May 24, 2024	126.0	11.60	12.25
TSM 240524C00127000	C	May 24, 2024	127.0	10.05	11.50
TSM 240524C00128000	C	May 24, 2024	128.0	9.70	10.35
TSM 240524C00129000	C	May 24, 2024	129.0	9.25	9.80
TSM 240524C00130000	C	May 24, 2024	130.0	8.25	9.20
TSM 240524C00131000	C	May 24, 2024	131.0	7.80	8.40
TSM 240524C00132000	C	May 24, 2024	132.0	7.20	7.40
TSM 240524C00133000	C	May 24, 2024	133.0	6.55	6.75
TSM 240524C00134000	C	May 24, 2024	134.0	6.00	6.15
TSM 240524C00135000	C	May 24, 2024	135.0	5.40	5.60
TSM 240524C00136000	C	May 24, 2024	136.0	4.90	5.05
TSM 240524C00137000	C	May 24, 2024	137.0	4.40	4.55
TSM 240524C00138000	C	May 24, 2024	138.0	3.95	4.10
TSM 240524C00139000	C	May 24, 2024	139.0	3.55	3.65
TSM 240524C00140000	C	May 24, 2024	140.0	3.15	3.25
TSM 240524C00141000	C	May 24, 2024	141.0	2.79	2.89
TSM 240524C00142000	C	May 24, 2024	142.0	2.46	2.56
TSM 240524C00143000	C	May 24, 2024	143.0	2.17	2.26
TSM 240524C00144000	C	May 24, 2024	144.0	1.90	1.99
TSM 240524C00145000	C	May 24, 2024	145.0	1.66	1.75
TSM 240524C00146000	C	May 24, 2024	146.0	1.46	1.53
TSM 240524C00147000	C	May 24, 2024	147.0	1.26	1.34
TSM 240524C00148000	C	May 24, 2024	148.0	1.10	1.17
TSM 240524C00149000	C	May 24, 2024	149.0	0.95	1.02
TSM 240524C00150000	C	May 24, 2024	150.0	0.83	0.89
TSM 240524C00152500	C	May 24, 2024	152.5	0.57	0.62
TSM 240524C00155000	C	May 24, 2024	155.0	0.40	0.44
TSM 240524C00157500	C	May 24, 2024	157.5	0.27	0.31
TSM 240524C00160000	C	May 24, 2024	160.0	0.19	0.23
TSM 240524C00162500	C	May 24, 2024	162.5	0.14	0.17
TSM 240524C00165000	C	May 24, 2024	165.0	0.10	0.13
TSM 240524C00170000	C	May 24, 2024	170.0	0.07	0.08
TSM 240524C00175000	C	May 24, 2024	175.0	0.04	0.05
TSM 240524C00180000	C	May 24, 2024	180.0	0.01	0.14
TSM 240524C00185000	C	May 24, 2024	185.0	0.00	0.18
TSM 240524C00190000	C	May 24, 2024	190.0	0.00	0.27
TSM 240524C00195000	C	May 24, 2024	195.0	0.00	0.26
TSM 240524C00200000	C	May 24, 2024	200.0	0.00	0.14
TSM 240524C00205000	C	May 24, 2024	205.0	0.00	0.25
TSM 240524P00075000	P	May 24, 2024	75.0	0.00	0.28
TSM 240524P00080000	P	May 24, 2024	80.0	0.00	0.26
TSM 240524P00085000	P	May 24, 2024	85.0	0.00	0.25
TSM 240524P00090000	P	May 24, 2024	90.0	0.01	0.25
TSM 240524P00095000	P	May 24, 2024	95.0	0.05	0.26
TSM 240524P00100000	P	May 24, 2024	100.0	0.03	0.08
TSM 240524P00105000	P	May 24, 2024	105.0	0.07	0.10
TSM 240524P00110000	P	May 24, 2024	110.0	0.11	0.13
TSM 240524P00115000	P	May 24, 2024	115.0	0.18	0.22
TSM 240524P00119000	P	May 24, 2024	119.0	0.32	0.35
TSM 240524P00120000	P	May 24, 2024	120.0	0.37	0.41
TSM 240524P00121000	P	May 24, 2024	121.0	0.43	0.47
TSM 240524P00122000	P	May 24, 2024	122.0	0.48	0.57
TSM 240524P00123000	P	May 24, 2024	123.0	0.57	0.66
TSM 240524P00124000	P	May 24, 2024	124.0	0.68	0.77
TSM 240524P00125000	P	May 24, 2024	125.0	0.81	0.90
TSM 240524P00126000	P	May 24, 2024	126.0	0.96	1.05
TSM 240524P00127000	P	May 24, 2024	127.0	1.13	1.24
TSM 240524P00128000	P	May 24, 2024	128.0	1.33	1.43
TSM 240524P00129000	P	May 24, 2024	129.0	1.56	1.66
TSM 240524P00130000	P	May 24, 2024	130.0	1.82	1.93
TSM 240524P00131000	P	May 24, 2024	131.0	2.12	2.24
TSM 240524P00132000	P	May 24, 2024	132.0	2.45	2.58
TSM 240524P00133000	P	May 24, 2024	133.0	2.81	2.94
TSM 240524P00134000	P	May 24, 2024	134.0	3.20	3.35
TSM 240524P00135000	P	May 24, 2024	135.0	3.65	3.80
TSM 240524P00136000	P	May 24, 2024	136.0	4.10	4.25
TSM 240524P00137000	P	May 24, 2024	137.0	4.60	4.80
TSM 240524P00138000	P	May 24, 2024	138.0	5.15	5.35
TSM 240524P00139000	P	May 24, 2024	139.0	5.70	5.90
TSM 240524P00140000	P	May 24, 2024	140.0	6.35	6.55
TSM 240524P00141000	P	May 24, 2024	141.0	7.00	7.20
TSM 240524P00142000	P	May 24, 2024	142.0	7.65	7.85
TSM 240524P00143000	P	May 24, 2024	143.0	8.35	9.30
TSM 240524P00144000	P	May 24, 2024	144.0	8.75	9.95
TSM 240524P00145000	P	May 24, 2024	145.0	9.55	10.45
TSM 240524P00146000	P	May 24, 2024	146.0	10.50	11.65
TSM 240524P00147000	P	May 24, 2024	147.0	11.00	12.30
TSM 240524P00148000	P	May 24, 2024	148.0	11.75	12.65
TSM 240524P00149000	P	May 24, 2024	149.0	12.40	14.25
TSM 240524P00150000	P	May 24, 2024	150.0	13.95	14.85
TSM 240524P00152500	P	May 24, 2024	152.5	15.85	19.00
TSM 240524P00155000	P	May 24, 2024	155.0	18.20	20.75
TSM 240524P00157500	P	May 24, 2024	157.5	20.70	22.00
TSM 240524P00160000	P	May 24, 2024	160.0	22.65	24.80
TSM 240524P00162500	P	May 24, 2024	162.5	25.10	27.00
TSM 240524P00165000	P	May 24, 2024	165.0	28.00	29.95
TSM 240524P00170000	P	May 24, 2024	170.0	33.25	34.80
TSM 240524P00175000	P	May 24, 2024	175.0	37.95	39.95
TSM 240524P00180000	P	May 24, 2024	180.0	42.90	44.95
TSM 240524P00185000	P	May 24, 2024	185.0	47.85	49.95
TSM 240524P00190000	P	May 24, 2024	190.0	52.85	54.95
TSM 240524P00195000	P	May 24, 2024	195.0	57.90	59.95
TSM 240524P00200000	P	May 24, 2024	200.0	62.90	64.95
TSM 240524P00205000	P	May 24, 2024	205.0	67.95	69.95
TSM 240531C00075000	C	May 31, 2024	75.0	60.50	62.30
TSM 240531C00080000	C	May 31, 2024	80.0	55.55	57.35
TSM 240531C00085000	C	May 31, 2024	85.0	50.60	52.35
TSM 240531C00090000	C	May 31, 2024	90.0	45.70	47.85
TSM 240531C00095000	C	May 31, 2024	95.0	40.60	42.75
TSM 240531C00100000	C	May 31, 2024	100.0	35.65	37.75
TSM 240531C00105000	C	May 31, 2024	105.0	30.95	32.70
TSM 240531C00110000	C	May 31, 2024	110.0	25.85	27.90
TSM 240531C00115000	C	May 31, 2024	115.0	20.00	22.95
TSM 240531C00119000	C	May 31, 2024	119.0	17.40	19.35
TSM 240531C00120000	C	May 31, 2024	120.0	16.65	18.45
TSM 240531C00121000	C	May 31, 2024	121.0	15.60	17.25
TSM 240531C00122000	C	May 31, 2024	122.0	14.90	16.25
TSM 240531C00123000	C	May 31, 2024	123.0	14.25	15.30
TSM 240531C00124000	C	May 31, 2024	124.0	12.90	14.10
TSM 240531C00125000	C	May 31, 2024	125.0	12.10	13.65
TSM 240531C00126000	C	May 31, 2024	126.0	11.75	12.45
TSM 240531C00127000	C	May 31, 2024	127.0	10.90	11.90
TSM 240531C00128000	C	May 31, 2024	128.0	10.15	11.40
TSM 240531C00129000	C	May 31, 2024	129.0	9.20	10.20
TSM 240531C00130000	C	May 31, 2024	130.0	8.70	9.65
TSM 240531C00131000	C	May 31, 2024	131.0	8.30	9.25
TSM 240531C00132000	C	May 31, 2024	132.0	7.20	8.25
TSM 240531C00133000	C	May 31, 2024	133.0	6.85	7.35
TSM 240531C00134000	C	May 31, 2024	134.0	6.50	7.35
TSM 240531C00135000	C	May 31, 2024	135.0	5.70	6.75
TSM 240531C00136000	C	May 31, 2024	136.0	5.45	5.60
TSM 240531C00137000	C	May 31, 2024	137.0	4.95	5.10
TSM 240531C00138000	C	May 31, 2024	138.0	4.50	4.65
TSM 240531C00139000	C	May 31, 2024	139.0	4.05	4.15
TSM 240531C00140000	C	May 31, 2024	140.0	3.65	3.75
TSM 240531C00141000	C	May 31, 2024	141.0	3.30	3.40
TSM 240531C00142000	C	May 31, 2024	142.0	2.96	3.10
TSM 240531C00143000	C	May 31, 2024	143.0	2.64	2.75
TSM 240531C00144000	C	May 31, 2024	144.0	2.35	2.46
TSM 240531C00145000	C	May 31, 2024	145.0	2.07	2.20
TSM 240531C00146000	C	May 31, 2024	146.0	1.86	1.96
TSM 240531C00147000	C	May 31, 2024	147.0	1.66	1.74
TSM 240531C00148000	C	May 31, 2024	148.0	1.46	1.55
TSM 240531C00149000	C	May 31, 2024	149.0	1.27	1.36
TSM 240531C00150000	C	May 31, 2024	150.0	1.14	1.19
TSM 240531C00152500	C	May 31, 2024	152.5	0.83	0.91
TSM 240531C00155000	C	May 31, 2024	155.0	0.60	0.64
TSM 240531C00157500	C	May 31, 2024	157.5	0.42	0.48
TSM 240531C00160000	C	May 31, 2024	160.0	0.32	0.36
TSM 240531C00162500	C	May 31, 2024	162.5	0.23	0.28
TSM 240531C00165000	C	May 31, 2024	165.0	0.18	0.21
TSM 240531C00170000	C	May 31, 2024	170.0	0.11	0.13
TSM 240531C00175000	C	May 31, 2024	175.0	0.06	0.09
TSM 240531C00180000	C	May 31, 2024	180.0	0.04	0.05
TSM 240531C00185000	C	May 31, 2024	185.0	0.01	0.29
TSM 240531C00190000	C	May 31, 2024	190.0	0.00	0.29
TSM 240531C00195000	C	May 31, 2024	195.0	0.00	0.28
TSM 240531C00200000	C	May 31, 2024	200.0	0.00	0.28
TSM 240531C00205000	C	May 31, 2024	205.0	0.00	0.27
TSM 240531P00075000	P	May 31, 2024	75.0	0.00	0.26
TSM 240531P00080000	P	May 31, 2024	80.0	0.00	0.26
TSM 240531P00085000	P	May 31, 2024	85.0	0.01	0.26
TSM 240531P00090000	P	May 31, 2024	90.0	0.00	0.25
TSM 240531P00095000	P	May 31, 2024	95.0	0.03	0.09
TSM 240531P00100000	P	May 31, 2024	100.0	0.05	0.09
TSM 240531P00105000	P	May 31, 2024	105.0	0.11	0.14
TSM 240531P00110000	P	May 31, 2024	110.0	0.17	0.22
TSM 240531P00115000	P	May 31, 2024	115.0	0.27	0.31
TSM 240531P00119000	P	May 31, 2024	119.0	0.46	0.49
TSM 240531P00120000	P	May 31, 2024	120.0	0.53	0.58
TSM 240531P00121000	P	May 31, 2024	121.0	0.61	0.66
TSM 240531P00122000	P	May 31, 2024	122.0	0.69	0.75
TSM 240531P00123000	P	May 31, 2024	123.0	0.80	0.87
TSM 240531P00124000	P	May 31, 2024	124.0	0.91	1.01
TSM 240531P00125000	P	May 31, 2024	125.0	1.08	1.16
TSM 240531P00126000	P	May 31, 2024	126.0	1.26	1.34
TSM 240531P00127000	P	May 31, 2024	127.0	1.44	1.56
TSM 240531P00128000	P	May 31, 2024	128.0	1.66	1.76
TSM 240531P00129000	P	May 31, 2024	129.0	1.92	2.04
TSM 240531P00130000	P	May 31, 2024	130.0	2.20	2.33
TSM 240531P00131000	P	May 31, 2024	131.0	2.51	2.65
TSM 240531P00132000	P	May 31, 2024	132.0	2.86	3.00
TSM 240531P00133000	P	May 31, 2024	133.0	3.20	3.35
TSM 240531P00134000	P	May 31, 2024	134.0	3.65	3.80
TSM 240531P00135000	P	May 31, 2024	135.0	4.05	4.25
TSM 240531P00136000	P	May 31, 2024	136.0	4.55	4.70
TSM 240531P00137000	P	May 31, 2024	137.0	5.05	5.25
TSM 240531P00138000	P	May 31, 2024	138.0	5.60	5.75
TSM 240531P00139000	P	May 31, 2024	139.0	5.70	6.40
TSM 240531P00140000	P	May 31, 2024	140.0	6.40	7.15
TSM 240531P00141000	P	May 31, 2024	141.0	7.35	7.60
TSM 240531P00142000	P	May 31, 2024	142.0	7.45	10.00
TSM 240531P00143000	P	May 31, 2024	143.0	8.50	9.15
TSM 240531P00144000	P	May 31, 2024	144.0	8.90	10.40
TSM 240531P00145000	P	May 31, 2024	145.0	10.00	10.80
TSM 240531P00146000	P	May 31, 2024	146.0	10.65	11.30
TSM 240531P00147000	P	May 31, 2024	147.0	11.30	12.20
TSM 240531P00148000	P	May 31, 2024	148.0	12.25	13.45
TSM 240531P00149000	P	May 31, 2024	149.0	12.95	14.50
TSM 240531P00150000	P	May 31, 2024	150.0	13.95	15.00
TSM 240531P00152500	P	May 31, 2024	152.5	15.90	17.25
TSM 240531P00155000	P	May 31, 2024	155.0	17.70	19.70
TSM 240531P00157500	P	May 31, 2024	157.5	20.40	22.55
TSM 240531P00160000	P	May 31, 2024	160.0	22.75	24.85
TSM 240531P00162500	P	May 31, 2024	162.5	25.80	27.35
TSM 240531P00165000	P	May 31, 2024	165.0	27.60	29.90
TSM 240531P00170000	P	May 31, 2024	170.0	32.95	34.90
TSM 240531P00175000	P	May 31, 2024	175.0	37.85	40.00
TSM 240531P00180000	P	May 31, 2024	180.0	42.95	44.95
TSM 240531P00185000	P	May 31, 2024	185.0	48.10	49.95
TSM 240531P00190000	P	May 31, 2024	190.0	52.90	54.95
TSM 240531P00195000	P	May 31, 2024	195.0	57.95	59.95
TSM 240531P00200000	P	May 31, 2024	200.0	63.25	64.95
TSM 240531P00205000	P	May 31, 2024	205.0	68.15	69.90
TSM 240607C00075000	C	Jun 07, 2024	75.0	60.55	62.60
TSM 240607C00080000	C	Jun 07, 2024	80.0	56.15	57.25
TSM 240607C00085000	C	Jun 07, 2024	85.0	50.60	52.50
TSM 240607C00090000	C	Jun 07, 2024	90.0	45.65	47.60
TSM 240607C00095000	C	Jun 07, 2024	95.0	41.00	42.95
TSM 240607C00100000	C	Jun 07, 2024	100.0	35.90	37.75
TSM 240607C00105000	C	Jun 07, 2024	105.0	31.00	32.65
TSM 240607C00110000	C	Jun 07, 2024	110.0	26.00	27.85
TSM 240607C00115000	C	Jun 07, 2024	115.0	22.10	23.35
TSM 240607C00119000	C	Jun 07, 2024	119.0	17.40	19.60
TSM 240607C00120000	C	Jun 07, 2024	120.0	16.75	18.45
TSM 240607C00121000	C	Jun 07, 2024	121.0	15.80	17.90
TSM 240607C00122000	C	Jun 07, 2024	122.0	15.55	16.95
TSM 240607C00123000	C	Jun 07, 2024	123.0	14.30	15.60
TSM 240607C00124000	C	Jun 07, 2024	124.0	13.40	15.20
TSM 240607C00125000	C	Jun 07, 2024	125.0	12.55	14.05
TSM 240607C00126000	C	Jun 07, 2024	126.0	12.45	13.45
TSM 240607C00127000	C	Jun 07, 2024	127.0	11.65	12.35
TSM 240607C00128000	C	Jun 07, 2024	128.0	10.75	11.55
TSM 240607C00129000	C	Jun 07, 2024	129.0	9.80	11.25
TSM 240607C00130000	C	Jun 07, 2024	130.0	9.10	10.55
TSM 240607C00131000	C	Jun 07, 2024	131.0	8.65	9.80
TSM 240607C00132000	C	Jun 07, 2024	132.0	8.25	9.00
TSM 240607C00133000	C	Jun 07, 2024	133.0	7.65	8.50
TSM 240607C00134000	C	Jun 07, 2024	134.0	7.10	8.00
TSM 240607C00135000	C	Jun 07, 2024	135.0	6.55	8.05
TSM 240607C00136000	C	Jun 07, 2024	136.0	6.05	6.25
TSM 240607C00137000	C	Jun 07, 2024	137.0	5.55	5.75
TSM 240607C00138000	C	Jun 07, 2024	138.0	5.10	5.30
TSM 240607C00139000	C	Jun 07, 2024	139.0	4.65	4.80
TSM 240607C00140000	C	Jun 07, 2024	140.0	4.25	4.45
TSM 240607C00141000	C	Jun 07, 2024	141.0	3.85	4.05
TSM 240607C00142000	C	Jun 07, 2024	142.0	3.50	3.65
TSM 240607C00143000	C	Jun 07, 2024	143.0	3.20	3.35
TSM 240607C00144000	C	Jun 07, 2024	144.0	2.88	3.05
TSM 240607C00145000	C	Jun 07, 2024	145.0	2.60	2.71
TSM 240607C00146000	C	Jun 07, 2024	146.0	2.34	2.46
TSM 240607C00147000	C	Jun 07, 2024	147.0	2.11	2.22
TSM 240607C00148000	C	Jun 07, 2024	148.0	1.89	1.98
TSM 240607C00150000	C	Jun 07, 2024	150.0	1.51	1.63
TSM 240607C00152500	C	Jun 07, 2024	152.5	1.14	1.21
TSM 240607C00155000	C	Jun 07, 2024	155.0	0.85	0.92
TSM 240607C00157500	C	Jun 07, 2024	157.5	0.63	0.70
TSM 240607C00160000	C	Jun 07, 2024	160.0	0.48	0.53
TSM 240607C00165000	C	Jun 07, 2024	165.0	0.28	0.32
TSM 240607C00170000	C	Jun 07, 2024	170.0	0.17	0.21
TSM 240607C00175000	C	Jun 07, 2024	175.0	0.10	0.14
TSM 240607C00180000	C	Jun 07, 2024	180.0	0.07	0.09
TSM 240607C00185000	C	Jun 07, 2024	185.0	0.04	0.10
TSM 240607C00190000	C	Jun 07, 2024	190.0	0.01	0.32
TSM 240607C00195000	C	Jun 07, 2024	195.0	0.00	0.32
TSM 240607C00200000	C	Jun 07, 2024	200.0	0.00	0.31
TSM 240607P00075000	P	Jun 07, 2024	75.0	0.00	0.29
TSM 240607P00080000	P	Jun 07, 2024	80.0	0.01	0.29
TSM 240607P00085000	P	Jun 07, 2024	85.0	0.00	0.29
TSM 240607P00090000	P	Jun 07, 2024	90.0	0.00	0.11
TSM 240607P00095000	P	Jun 07, 2024	95.0	0.06	0.11
TSM 240607P00100000	P	Jun 07, 2024	100.0	0.11	0.16
TSM 240607P00105000	P	Jun 07, 2024	105.0	0.15	0.20
TSM 240607P00110000	P	Jun 07, 2024	110.0	0.23	0.26
TSM 240607P00115000	P	Jun 07, 2024	115.0	0.37	0.44
TSM 240607P00119000	P	Jun 07, 2024	119.0	0.63	0.67
TSM 240607P00120000	P	Jun 07, 2024	120.0	0.72	0.77
TSM 240607P00121000	P	Jun 07, 2024	121.0	0.80	0.90
TSM 240607P00122000	P	Jun 07, 2024	122.0	0.92	1.02
TSM 240607P00123000	P	Jun 07, 2024	123.0	1.04	1.16
TSM 240607P00124000	P	Jun 07, 2024	124.0	1.22	1.31
TSM 240607P00125000	P	Jun 07, 2024	125.0	1.37	1.49
TSM 240607P00126000	P	Jun 07, 2024	126.0	1.59	1.71
TSM 240607P00127000	P	Jun 07, 2024	127.0	1.82	1.94
TSM 240607P00128000	P	Jun 07, 2024	128.0	2.07	2.19
TSM 240607P00129000	P	Jun 07, 2024	129.0	2.32	2.48
TSM 240607P00130000	P	Jun 07, 2024	130.0	2.65	2.78
TSM 240607P00131000	P	Jun 07, 2024	131.0	2.96	3.15
TSM 240607P00132000	P	Jun 07, 2024	132.0	3.30	3.50
TSM 240607P00133000	P	Jun 07, 2024	133.0	3.70	3.90
TSM 240607P00134000	P	Jun 07, 2024	134.0	4.10	4.30
TSM 240607P00135000	P	Jun 07, 2024	135.0	4.55	4.75
TSM 240607P00136000	P	Jun 07, 2024	136.0	5.05	5.25
TSM 240607P00137000	P	Jun 07, 2024	137.0	5.55	5.75
TSM 240607P00138000	P	Jun 07, 2024	138.0	6.05	6.25
TSM 240607P00139000	P	Jun 07, 2024	139.0	6.65	6.85
TSM 240607P00140000	P	Jun 07, 2024	140.0	6.65	7.55
TSM 240607P00141000	P	Jun 07, 2024	141.0	7.75	8.40
TSM 240607P00142000	P	Jun 07, 2024	142.0	7.85	9.25
TSM 240607P00143000	P	Jun 07, 2024	143.0	9.10	10.05
TSM 240607P00144000	P	Jun 07, 2024	144.0	9.55	10.75
TSM 240607P00145000	P	Jun 07, 2024	145.0	10.55	11.60
TSM 240607P00146000	P	Jun 07, 2024	146.0	11.20	11.95
TSM 240607P00147000	P	Jun 07, 2024	147.0	11.95	12.45
TSM 240607P00148000	P	Jun 07, 2024	148.0	12.40	13.75
TSM 240607P00150000	P	Jun 07, 2024	150.0	14.10	15.05
TSM 240607P00152500	P	Jun 07, 2024	152.5	16.05	17.50
TSM 240607P00155000	P	Jun 07, 2024	155.0	17.95	19.35
TSM 240607P00157500	P	Jun 07, 2024	157.5	20.35	21.85
TSM 240607P00160000	P	Jun 07, 2024	160.0	23.20	24.65
TSM 240607P00165000	P	Jun 07, 2024	165.0	28.30	29.75
TSM 240607P00170000	P	Jun 07, 2024	170.0	32.40	35.05
TSM 240607P00175000	P	Jun 07, 2024	175.0	37.90	39.85
TSM 240607P00180000	P	Jun 07, 2024	180.0	42.90	44.90
TSM 240607P00185000	P	Jun 07, 2024	185.0	47.90	50.00
TSM 240607P00190000	P	Jun 07, 2024	190.0	52.80	55.00
TSM 240607P00195000	P	Jun 07, 2024	195.0	57.80	59.95
TSM 240607P00200000	P	Jun 07, 2024	200.0	62.80	65.00
TSM 240621C00045000	C	Jun 21, 2024	45.0	90.75	92.20
TSM 240621C00050000	C	Jun 21, 2024	50.0	85.80	87.35
TSM 240621C00055000	C	Jun 21, 2024	55.0	80.85	82.10
TSM 240621C00060000	C	Jun 21, 2024	60.0	75.75	77.65
TSM 240621C00065000	C	Jun 21, 2024	65.0	70.75	72.15
TSM 240621C00070000	C	Jun 21, 2024	70.0	65.75	67.10
TSM 240621C00075000	C	Jun 21, 2024	75.0	60.95	62.70
TSM 240621C00080000	C	Jun 21, 2024	80.0	56.00	57.75
TSM 240621C00085000	C	Jun 21, 2024	85.0	50.95	52.25
TSM 240621C00090000	C	Jun 21, 2024	90.0	46.05	47.50
TSM 240621C00095000	C	Jun 21, 2024	95.0	41.30	42.55
TSM 240621C00100000	C	Jun 21, 2024	100.0	36.65	37.50
TSM 240621C00105000	C	Jun 21, 2024	105.0	31.30	33.10
TSM 240621C00110000	C	Jun 21, 2024	110.0	26.50	27.80
TSM 240621C00115000	C	Jun 21, 2024	115.0	22.30	22.95
TSM 240621C00120000	C	Jun 21, 2024	120.0	17.35	18.55
TSM 240621C00125000	C	Jun 21, 2024	125.0	13.90	14.30
TSM 240621C00130000	C	Jun 21, 2024	130.0	10.45	10.65
TSM 240621C00135000	C	Jun 21, 2024	135.0	7.50	7.65
TSM 240621C00140000	C	Jun 21, 2024	140.0	5.20	5.30
TSM 240621C00145000	C	Jun 21, 2024	145.0	3.45	3.55
TSM 240621C00150000	C	Jun 21, 2024	150.0	2.21	2.29
TSM 240621C00155000	C	Jun 21, 2024	155.0	1.39	1.45
TSM 240621C00160000	C	Jun 21, 2024	160.0	0.85	0.90
TSM 240621C00165000	C	Jun 21, 2024	165.0	0.53	0.57
TSM 240621C00170000	C	Jun 21, 2024	170.0	0.34	0.37
TSM 240621C00175000	C	Jun 21, 2024	175.0	0.22	0.25
TSM 240621C00180000	C	Jun 21, 2024	180.0	0.15	0.17
TSM 240621C00185000	C	Jun 21, 2024	185.0	0.11	0.16
TSM 240621C00190000	C	Jun 21, 2024	190.0	0.08	0.13
TSM 240621C00195000	C	Jun 21, 2024	195.0	0.06	0.09
TSM 240621C00200000	C	Jun 21, 2024	200.0	0.05	0.07
TSM 240621C00210000	C	Jun 21, 2024	210.0	0.02	0.05
TSM 240621C00220000	C	Jun 21, 2024	220.0	0.02	0.05
TSM 240621P00045000	P	Jun 21, 2024	45.0	0.01	0.03
TSM 240621P00050000	P	Jun 21, 2024	50.0	0.00	0.03
TSM 240621P00055000	P	Jun 21, 2024	55.0	0.00	0.05
TSM 240621P00060000	P	Jun 21, 2024	60.0	0.01	0.05
TSM 240621P00065000	P	Jun 21, 2024	65.0	0.01	0.05
TSM 240621P00070000	P	Jun 21, 2024	70.0	0.02	0.05
TSM 240621P00075000	P	Jun 21, 2024	75.0	0.03	0.07
TSM 240621P00080000	P	Jun 21, 2024	80.0	0.06	0.08
TSM 240621P00085000	P	Jun 21, 2024	85.0	0.04	0.11
TSM 240621P00090000	P	Jun 21, 2024	90.0	0.11	0.13
TSM 240621P00095000	P	Jun 21, 2024	95.0	0.14	0.17
TSM 240621P00100000	P	Jun 21, 2024	100.0	0.19	0.22
TSM 240621P00105000	P	Jun 21, 2024	105.0	0.26	0.29
TSM 240621P00110000	P	Jun 21, 2024	110.0	0.40	0.45
TSM 240621P00115000	P	Jun 21, 2024	115.0	0.66	0.71
TSM 240621P00120000	P	Jun 21, 2024	120.0	1.18	1.25
TSM 240621P00125000	P	Jun 21, 2024	125.0	2.09	2.16
TSM 240621P00130000	P	Jun 21, 2024	130.0	3.50	3.65
TSM 240621P00135000	P	Jun 21, 2024	135.0	5.60	5.70
TSM 240621P00140000	P	Jun 21, 2024	140.0	8.25	8.40
TSM 240621P00145000	P	Jun 21, 2024	145.0	11.45	11.65
TSM 240621P00150000	P	Jun 21, 2024	150.0	14.95	15.95
TSM 240621P00155000	P	Jun 21, 2024	155.0	18.70	20.25
TSM 240621P00160000	P	Jun 21, 2024	160.0	23.75	24.65
TSM 240621P00165000	P	Jun 21, 2024	165.0	28.35	29.65
TSM 240621P00170000	P	Jun 21, 2024	170.0	33.20	34.75
TSM 240621P00175000	P	Jun 21, 2024	175.0	38.30	39.75
TSM 240621P00180000	P	Jun 21, 2024	180.0	43.25	44.75
TSM 240621P00185000	P	Jun 21, 2024	185.0	48.10	49.80
TSM 240621P00190000	P	Jun 21, 2024	190.0	52.70	54.60
TSM 240621P00195000	P	Jun 21, 2024	195.0	57.65	59.50
TSM 240621P00200000	P	Jun 21, 2024	200.0	63.10	64.80
TSM 240621P00210000	P	Jun 21, 2024	210.0	72.70	74.65
TSM 240621P00220000	P	Jun 21, 2024	220.0	83.05	84.75
TSM 240719C00050000	C	Jul 19, 2024	50.0	85.80	87.15
TSM 240719C00055000	C	Jul 19, 2024	55.0	80.85	82.40
TSM 240719C00060000	C	Jul 19, 2024	60.0	75.85	77.10
TSM 240719C00065000	C	Jul 19, 2024	65.0	71.10	72.50
TSM 240719C00070000	C	Jul 19, 2024	70.0	66.05	67.70
TSM 240719C00075000	C	Jul 19, 2024	75.0	61.15	62.80
TSM 240719C00080000	C	Jul 19, 2024	80.0	56.55	57.45
TSM 240719C00085000	C	Jul 19, 2024	85.0	51.30	52.75
TSM 240719C00090000	C	Jul 19, 2024	90.0	46.45	47.95
TSM 240719C00095000	C	Jul 19, 2024	95.0	41.60	43.15
TSM 240719C00100000	C	Jul 19, 2024	100.0	36.90	38.40
TSM 240719C00105000	C	Jul 19, 2024	105.0	30.50	33.50
TSM 240719C00110000	C	Jul 19, 2024	110.0	27.35	28.80
TSM 240719C00115000	C	Jul 19, 2024	115.0	23.10	24.10
TSM 240719C00120000	C	Jul 19, 2024	120.0	19.40	19.90
TSM 240719C00125000	C	Jul 19, 2024	125.0	15.20	17.65
TSM 240719C00130000	C	Jul 19, 2024	130.0	12.20	13.15
TSM 240719C00135000	C	Jul 19, 2024	135.0	9.60	10.20
TSM 240719C00140000	C	Jul 19, 2024	140.0	7.35	7.45
TSM 240719C00145000	C	Jul 19, 2024	145.0	5.45	5.55
TSM 240719C00150000	C	Jul 19, 2024	150.0	3.95	4.05
TSM 240719C00155000	C	Jul 19, 2024	155.0	2.81	2.94
TSM 240719C00160000	C	Jul 19, 2024	160.0	2.01	2.09
TSM 240719C00165000	C	Jul 19, 2024	165.0	1.42	1.48
TSM 240719C00170000	C	Jul 19, 2024	170.0	1.00	1.08
TSM 240719C00175000	C	Jul 19, 2024	175.0	0.71	0.75
TSM 240719C00180000	C	Jul 19, 2024	180.0	0.51	0.54
TSM 240719C00185000	C	Jul 19, 2024	185.0	0.36	0.41
TSM 240719C00190000	C	Jul 19, 2024	190.0	0.28	0.30
TSM 240719C00195000	C	Jul 19, 2024	195.0	0.20	0.23
TSM 240719C00200000	C	Jul 19, 2024	200.0	0.15	0.18
TSM 240719C00210000	C	Jul 19, 2024	210.0	0.09	0.12
TSM 240719C00220000	C	Jul 19, 2024	220.0	0.05	0.08
TSM 240719P00050000	P	Jul 19, 2024	50.0	0.03	0.04
TSM 240719P00055000	P	Jul 19, 2024	55.0	0.02	0.23
TSM 240719P00060000	P	Jul 19, 2024	60.0	0.02	0.25
TSM 240719P00065000	P	Jul 19, 2024	65.0	0.05	0.29
TSM 240719P00070000	P	Jul 19, 2024	70.0	0.06	0.34
TSM 240719P00075000	P	Jul 19, 2024	75.0	0.06	0.41
TSM 240719P00080000	P	Jul 19, 2024	80.0	0.11	0.18
TSM 240719P00085000	P	Jul 19, 2024	85.0	0.17	0.21
TSM 240719P00090000	P	Jul 19, 2024	90.0	0.23	0.26
TSM 240719P00095000	P	Jul 19, 2024	95.0	0.29	0.33
TSM 240719P00100000	P	Jul 19, 2024	100.0	0.40	0.44
TSM 240719P00105000	P	Jul 19, 2024	105.0	0.57	0.64
TSM 240719P00110000	P	Jul 19, 2024	110.0	0.85	0.93
TSM 240719P00115000	P	Jul 19, 2024	115.0	1.40	1.47
TSM 240719P00120000	P	Jul 19, 2024	120.0	2.16	2.29
TSM 240719P00125000	P	Jul 19, 2024	125.0	3.35	3.50
TSM 240719P00130000	P	Jul 19, 2024	130.0	5.00	5.20
TSM 240719P00135000	P	Jul 19, 2024	135.0	7.20	7.35
TSM 240719P00140000	P	Jul 19, 2024	140.0	9.80	10.00
TSM 240719P00145000	P	Jul 19, 2024	145.0	11.25	13.50
TSM 240719P00150000	P	Jul 19, 2024	150.0	14.85	16.80
TSM 240719P00155000	P	Jul 19, 2024	155.0	19.75	21.00
TSM 240719P00160000	P	Jul 19, 2024	160.0	24.40	24.95
TSM 240719P00165000	P	Jul 19, 2024	165.0	28.30	30.00
TSM 240719P00170000	P	Jul 19, 2024	170.0	33.40	34.50
TSM 240719P00175000	P	Jul 19, 2024	175.0	37.65	39.50
TSM 240719P00180000	P	Jul 19, 2024	180.0	43.30	44.60
TSM 240719P00185000	P	Jul 19, 2024	185.0	48.35	49.60
TSM 240719P00190000	P	Jul 19, 2024	190.0	53.15	54.35
TSM 240719P00195000	P	Jul 19, 2024	195.0	57.65	59.70
TSM 240719P00200000	P	Jul 19, 2024	200.0	62.80	64.70
TSM 240719P00210000	P	Jul 19, 2024	210.0	73.20	74.60
TSM 240719P00220000	P	Jul 19, 2024	220.0	82.80	84.70
TSM 240816C00060000	C	Aug 16, 2024	60.0	76.40	77.40
TSM 240816C00065000	C	Aug 16, 2024	65.0	71.50	72.80
TSM 240816C00070000	C	Aug 16, 2024	70.0	66.80	68.05
TSM 240816C00075000	C	Aug 16, 2024	75.0	61.90	63.10
TSM 240816C00080000	C	Aug 16, 2024	80.0	57.10	58.15
TSM 240816C00085000	C	Aug 16, 2024	85.0	52.05	53.00
TSM 240816C00090000	C	Aug 16, 2024	90.0	47.40	48.05
TSM 240816C00095000	C	Aug 16, 2024	95.0	42.35	43.70
TSM 240816C00100000	C	Aug 16, 2024	100.0	37.65	38.70
TSM 240816C00105000	C	Aug 16, 2024	105.0	32.80	34.35
TSM 240816C00110000	C	Aug 16, 2024	110.0	28.50	29.85
TSM 240816C00115000	C	Aug 16, 2024	115.0	24.60	25.00
TSM 240816C00120000	C	Aug 16, 2024	120.0	20.70	21.40
TSM 240816C00125000	C	Aug 16, 2024	125.0	17.10	17.85
TSM 240816C00130000	C	Aug 16, 2024	130.0	13.70	14.40
TSM 240816C00135000	C	Aug 16, 2024	135.0	11.20	11.40
TSM 240816C00140000	C	Aug 16, 2024	140.0	8.85	9.00
TSM 240816C00145000	C	Aug 16, 2024	145.0	6.90	7.00
TSM 240816C00150000	C	Aug 16, 2024	150.0	5.25	5.40
TSM 240816C00155000	C	Aug 16, 2024	155.0	4.00	4.10
TSM 240816C00160000	C	Aug 16, 2024	160.0	3.00	3.10
TSM 240816C00165000	C	Aug 16, 2024	165.0	2.26	2.33
TSM 240816C00170000	C	Aug 16, 2024	170.0	1.68	1.74
TSM 240816C00175000	C	Aug 16, 2024	175.0	1.26	1.34
TSM 240816C00180000	C	Aug 16, 2024	180.0	0.94	1.02
TSM 240816C00185000	C	Aug 16, 2024	185.0	0.71	0.79
TSM 240816C00190000	C	Aug 16, 2024	190.0	0.54	0.59
TSM 240816C00195000	C	Aug 16, 2024	195.0	0.41	0.46
TSM 240816C00200000	C	Aug 16, 2024	200.0	0.32	0.36
TSM 240816C00210000	C	Aug 16, 2024	210.0	0.20	0.23
TSM 240816C00220000	C	Aug 16, 2024	220.0	0.13	0.19
TSM 240816P00060000	P	Aug 16, 2024	60.0	0.05	0.12
TSM 240816P00065000	P	Aug 16, 2024	65.0	0.07	0.56
TSM 240816P00070000	P	Aug 16, 2024	70.0	0.15	0.21
TSM 240816P00075000	P	Aug 16, 2024	75.0	0.19	0.24
TSM 240816P00080000	P	Aug 16, 2024	80.0	0.22	0.28
TSM 240816P00085000	P	Aug 16, 2024	85.0	0.30	0.33
TSM 240816P00090000	P	Aug 16, 2024	90.0	0.38	0.41
TSM 240816P00095000	P	Aug 16, 2024	95.0	0.49	0.52
TSM 240816P00100000	P	Aug 16, 2024	100.0	0.65	0.68
TSM 240816P00105000	P	Aug 16, 2024	105.0	0.91	0.96
TSM 240816P00110000	P	Aug 16, 2024	110.0	1.34	1.38
TSM 240816P00115000	P	Aug 16, 2024	115.0	2.00	2.05
TSM 240816P00120000	P	Aug 16, 2024	120.0	2.90	3.05
TSM 240816P00125000	P	Aug 16, 2024	125.0	4.25	4.40
TSM 240816P00130000	P	Aug 16, 2024	130.0	6.00	6.15
TSM 240816P00135000	P	Aug 16, 2024	135.0	8.20	8.35
TSM 240816P00140000	P	Aug 16, 2024	140.0	10.80	10.95
TSM 240816P00145000	P	Aug 16, 2024	145.0	13.85	14.10
TSM 240816P00150000	P	Aug 16, 2024	150.0	17.05	18.10
TSM 240816P00155000	P	Aug 16, 2024	155.0	20.80	21.65
TSM 240816P00160000	P	Aug 16, 2024	160.0	24.80	26.10
TSM 240816P00165000	P	Aug 16, 2024	165.0	29.10	30.20
TSM 240816P00170000	P	Aug 16, 2024	170.0	33.70	34.50
TSM 240816P00175000	P	Aug 16, 2024	175.0	37.85	40.25
TSM 240816P00180000	P	Aug 16, 2024	180.0	42.70	44.25
TSM 240816P00185000	P	Aug 16, 2024	185.0	47.75	49.30
TSM 240816P00190000	P	Aug 16, 2024	190.0	53.20	54.40
TSM 240816P00195000	P	Aug 16, 2024	195.0	58.25	59.50
TSM 240816P00200000	P	Aug 16, 2024	200.0	62.80	64.30
TSM 240816P00210000	P	Aug 16, 2024	210.0	73.20	74.05
TSM 240816P00220000	P	Aug 16, 2024	220.0	83.10	84.30
TSM 240920C00045000	C	Sep 20, 2024	45.0	90.10	93.15
TSM 240920C00050000	C	Sep 20, 2024	50.0	85.25	88.70
TSM 240920C00055000	C	Sep 20, 2024	55.0	80.40	83.55
TSM 240920C00060000	C	Sep 20, 2024	60.0	75.75	78.60
TSM 240920C00065000	C	Sep 20, 2024	65.0	70.65	74.10
TSM 240920C00070000	C	Sep 20, 2024	70.0	66.65	68.60
TSM 240920C00075000	C	Sep 20, 2024	75.0	60.90	64.40
TSM 240920C00080000	C	Sep 20, 2024	80.0	57.10	58.75
TSM 240920C00085000	C	Sep 20, 2024	85.0	52.00	54.25
TSM 240920C00090000	C	Sep 20, 2024	90.0	47.40	49.80
TSM 240920C00095000	C	Sep 20, 2024	95.0	43.10	44.40
TSM 240920C00100000	C	Sep 20, 2024	100.0	38.70	40.25
TSM 240920C00105000	C	Sep 20, 2024	105.0	33.65	35.90
TSM 240920C00110000	C	Sep 20, 2024	110.0	29.85	31.35
TSM 240920C00115000	C	Sep 20, 2024	115.0	25.80	26.35
TSM 240920C00120000	C	Sep 20, 2024	120.0	22.00	23.00
TSM 240920C00125000	C	Sep 20, 2024	125.0	18.55	19.60
TSM 240920C00130000	C	Sep 20, 2024	130.0	15.45	16.45
TSM 240920C00135000	C	Sep 20, 2024	135.0	12.85	13.40
TSM 240920C00140000	C	Sep 20, 2024	140.0	10.45	10.65
TSM 240920C00145000	C	Sep 20, 2024	145.0	8.45	8.65
TSM 240920C00150000	C	Sep 20, 2024	150.0	6.75	6.90
TSM 240920C00155000	C	Sep 20, 2024	155.0	5.35	5.50
TSM 240920C00160000	C	Sep 20, 2024	160.0	4.15	4.35
TSM 240920C00165000	C	Sep 20, 2024	165.0	3.30	3.40
TSM 240920C00170000	C	Sep 20, 2024	170.0	2.55	2.68
TSM 240920C00175000	C	Sep 20, 2024	175.0	2.02	2.08
TSM 240920C00180000	C	Sep 20, 2024	180.0	1.59	1.69
TSM 240920C00185000	C	Sep 20, 2024	185.0	1.24	1.34
TSM 240920C00190000	C	Sep 20, 2024	190.0	0.98	1.04
TSM 240920C00195000	C	Sep 20, 2024	195.0	0.78	0.86
TSM 240920C00200000	C	Sep 20, 2024	200.0	0.62	0.66
TSM 240920C00210000	C	Sep 20, 2024	210.0	0.40	0.45
TSM 240920C00220000	C	Sep 20, 2024	220.0	0.27	0.31
TSM 240920P00045000	P	Sep 20, 2024	45.0	0.06	0.12
TSM 240920P00050000	P	Sep 20, 2024	50.0	0.10	0.48
TSM 240920P00055000	P	Sep 20, 2024	55.0	0.10	0.25
TSM 240920P00060000	P	Sep 20, 2024	60.0	0.22	0.25
TSM 240920P00065000	P	Sep 20, 2024	65.0	0.26	0.32
TSM 240920P00070000	P	Sep 20, 2024	70.0	0.27	0.38
TSM 240920P00075000	P	Sep 20, 2024	75.0	0.35	0.44
TSM 240920P00080000	P	Sep 20, 2024	80.0	0.41	0.47
TSM 240920P00085000	P	Sep 20, 2024	85.0	0.50	0.54
TSM 240920P00090000	P	Sep 20, 2024	90.0	0.60	0.65
TSM 240920P00095000	P	Sep 20, 2024	95.0	0.76	0.81
TSM 240920P00100000	P	Sep 20, 2024	100.0	0.96	1.06
TSM 240920P00105000	P	Sep 20, 2024	105.0	1.38	1.44
TSM 240920P00110000	P	Sep 20, 2024	110.0	1.96	2.01
TSM 240920P00115000	P	Sep 20, 2024	115.0	2.71	2.83
TSM 240920P00120000	P	Sep 20, 2024	120.0	3.85	3.95
TSM 240920P00125000	P	Sep 20, 2024	125.0	5.25	5.45
TSM 240920P00130000	P	Sep 20, 2024	130.0	7.15	7.30
TSM 240920P00135000	P	Sep 20, 2024	135.0	9.35	9.50
TSM 240920P00140000	P	Sep 20, 2024	140.0	11.95	12.15
TSM 240920P00145000	P	Sep 20, 2024	145.0	14.60	15.15
TSM 240920P00150000	P	Sep 20, 2024	150.0	17.35	19.20
TSM 240920P00155000	P	Sep 20, 2024	155.0	20.65	22.45
TSM 240920P00160000	P	Sep 20, 2024	160.0	25.70	26.45
TSM 240920P00165000	P	Sep 20, 2024	165.0	29.25	30.80
TSM 240920P00170000	P	Sep 20, 2024	170.0	34.20	35.60
TSM 240920P00175000	P	Sep 20, 2024	175.0	37.85	39.70
TSM 240920P00180000	P	Sep 20, 2024	180.0	42.30	45.45
TSM 240920P00185000	P	Sep 20, 2024	185.0	47.20	50.55
TSM 240920P00190000	P	Sep 20, 2024	190.0	52.30	55.65
TSM 240920P00195000	P	Sep 20, 2024	195.0	57.25	60.60
TSM 240920P00200000	P	Sep 20, 2024	200.0	62.25	65.45
TSM 240920P00210000	P	Sep 20, 2024	210.0	72.30	75.65
TSM 240920P00220000	P	Sep 20, 2024	220.0	82.10	85.40
TSM 241018C00065000	C	Oct 18, 2024	65.0	71.85	73.10
TSM 241018C00070000	C	Oct 18, 2024	70.0	67.10	68.60
TSM 241018C00075000	C	Oct 18, 2024	75.0	62.20	63.55
TSM 241018C00080000	C	Oct 18, 2024	80.0	57.40	59.05
TSM 241018C00085000	C	Oct 18, 2024	85.0	52.60	54.40
TSM 241018C00090000	C	Oct 18, 2024	90.0	47.85	49.10
TSM 241018C00095000	C	Oct 18, 2024	95.0	43.20	44.80
TSM 241018C00100000	C	Oct 18, 2024	100.0	38.80	40.35
TSM 241018C00105000	C	Oct 18, 2024	105.0	34.75	35.45
TSM 241018C00110000	C	Oct 18, 2024	110.0	30.75	31.25
TSM 241018C00115000	C	Oct 18, 2024	115.0	26.20	27.45
TSM 241018C00120000	C	Oct 18, 2024	120.0	23.15	23.75
TSM 241018C00125000	C	Oct 18, 2024	125.0	19.80	20.55
TSM 241018C00130000	C	Oct 18, 2024	130.0	16.80	17.90
TSM 241018C00135000	C	Oct 18, 2024	135.0	14.20	14.50
TSM 241018C00140000	C	Oct 18, 2024	140.0	11.90	12.10
TSM 241018C00145000	C	Oct 18, 2024	145.0	9.85	10.00
TSM 241018C00150000	C	Oct 18, 2024	150.0	8.10	8.30
TSM 241018C00155000	C	Oct 18, 2024	155.0	6.60	6.75
TSM 241018C00160000	C	Oct 18, 2024	160.0	5.40	5.50
TSM 241018C00165000	C	Oct 18, 2024	165.0	4.35	4.55
TSM 241018C00170000	C	Oct 18, 2024	170.0	3.50	3.70
TSM 241018C00175000	C	Oct 18, 2024	175.0	2.80	2.98
TSM 241018C00180000	C	Oct 18, 2024	180.0	2.29	2.38
TSM 241018C00185000	C	Oct 18, 2024	185.0	1.85	1.91
TSM 241018C00190000	C	Oct 18, 2024	190.0	1.49	1.57
TSM 241018C00195000	C	Oct 18, 2024	195.0	1.21	1.27
TSM 241018C00200000	C	Oct 18, 2024	200.0	0.99	1.05
TSM 241018C00210000	C	Oct 18, 2024	210.0	0.66	0.71
TSM 241018C00220000	C	Oct 18, 2024	220.0	0.42	0.50
TSM 241018P00065000	P	Oct 18, 2024	65.0	0.34	0.43
TSM 241018P00070000	P	Oct 18, 2024	70.0	0.42	0.46
TSM 241018P00075000	P	Oct 18, 2024	75.0	0.44	0.50
TSM 241018P00080000	P	Oct 18, 2024	80.0	0.55	0.60
TSM 241018P00085000	P	Oct 18, 2024	85.0	0.65	0.70
TSM 241018P00090000	P	Oct 18, 2024	90.0	0.80	0.86
TSM 241018P00095000	P	Oct 18, 2024	95.0	1.02	1.08
TSM 241018P00100000	P	Oct 18, 2024	100.0	1.36	1.41
TSM 241018P00105000	P	Oct 18, 2024	105.0	1.84	1.91
TSM 241018P00110000	P	Oct 18, 2024	110.0	2.53	2.63
TSM 241018P00115000	P	Oct 18, 2024	115.0	3.45	3.55
TSM 241018P00120000	P	Oct 18, 2024	120.0	4.70	4.80
TSM 241018P00125000	P	Oct 18, 2024	125.0	6.25	6.40
TSM 241018P00130000	P	Oct 18, 2024	130.0	8.10	8.30
TSM 241018P00135000	P	Oct 18, 2024	135.0	10.35	10.65
TSM 241018P00140000	P	Oct 18, 2024	140.0	12.95	13.25
TSM 241018P00145000	P	Oct 18, 2024	145.0	15.50	16.15
TSM 241018P00150000	P	Oct 18, 2024	150.0	18.60	20.05
TSM 241018P00155000	P	Oct 18, 2024	155.0	22.30	23.60
TSM 241018P00160000	P	Oct 18, 2024	160.0	26.00	27.30
TSM 241018P00165000	P	Oct 18, 2024	165.0	30.45	31.30
TSM 241018P00170000	P	Oct 18, 2024	170.0	34.00	35.40
TSM 241018P00175000	P	Oct 18, 2024	175.0	39.10	40.00
TSM 241018P00180000	P	Oct 18, 2024	180.0	42.85	45.45
TSM 241018P00185000	P	Oct 18, 2024	185.0	48.20	49.75
TSM 241018P00190000	P	Oct 18, 2024	190.0	53.10	54.50
TSM 241018P00195000	P	Oct 18, 2024	195.0	57.45	59.90
TSM 241018P00200000	P	Oct 18, 2024	200.0	62.85	64.50
TSM 241018P00210000	P	Oct 18, 2024	210.0	72.60	74.85
TSM 241018P00220000	P	Oct 18, 2024	220.0	82.80	84.90
TSM 241115C00065000	C	Nov 15, 2024	65.0	72.20	73.35
TSM 241115C00070000	C	Nov 15, 2024	70.0	67.45	68.95
TSM 241115C00075000	C	Nov 15, 2024	75.0	62.60	63.80
TSM 241115C00080000	C	Nov 15, 2024	80.0	57.85	59.05
TSM 241115C00085000	C	Nov 15, 2024	85.0	53.20	54.85
TSM 241115C00090000	C	Nov 15, 2024	90.0	48.85	50.10
TSM 241115C00095000	C	Nov 15, 2024	95.0	44.25	45.60
TSM 241115C00100000	C	Nov 15, 2024	100.0	39.85	40.90
TSM 241115C00105000	C	Nov 15, 2024	105.0	35.70	36.30
TSM 241115C00110000	C	Nov 15, 2024	110.0	31.60	32.80
TSM 241115C00115000	C	Nov 15, 2024	115.0	27.80	28.35
TSM 241115C00120000	C	Nov 15, 2024	120.0	23.95	24.80
TSM 241115C00125000	C	Nov 15, 2024	125.0	20.50	22.15
TSM 241115C00130000	C	Nov 15, 2024	130.0	18.05	18.50
TSM 241115C00135000	C	Nov 15, 2024	135.0	15.50	16.35
TSM 241115C00140000	C	Nov 15, 2024	140.0	13.15	13.40
TSM 241115C00145000	C	Nov 15, 2024	145.0	11.10	11.30
TSM 241115C00150000	C	Nov 15, 2024	150.0	9.30	9.50
TSM 241115C00155000	C	Nov 15, 2024	155.0	7.75	8.00
TSM 241115C00160000	C	Nov 15, 2024	160.0	6.45	6.60
TSM 241115C00165000	C	Nov 15, 2024	165.0	5.30	5.45
TSM 241115C00170000	C	Nov 15, 2024	170.0	4.35	4.55
TSM 241115C00175000	C	Nov 15, 2024	175.0	3.60	3.75
TSM 241115C00180000	C	Nov 15, 2024	180.0	2.98	3.10
TSM 241115C00185000	C	Nov 15, 2024	185.0	2.45	2.56
TSM 241115C00190000	C	Nov 15, 2024	190.0	2.02	2.15
TSM 241115C00195000	C	Nov 15, 2024	195.0	1.63	1.79
TSM 241115C00200000	C	Nov 15, 2024	200.0	1.38	1.46
TSM 241115C00210000	C	Nov 15, 2024	210.0	0.96	1.04
TSM 241115P00065000	P	Nov 15, 2024	65.0	0.43	0.49
TSM 241115P00070000	P	Nov 15, 2024	70.0	0.51	0.56
TSM 241115P00075000	P	Nov 15, 2024	75.0	0.57	0.64
TSM 241115P00080000	P	Nov 15, 2024	80.0	0.66	0.77
TSM 241115P00085000	P	Nov 15, 2024	85.0	0.80	0.85
TSM 241115P00090000	P	Nov 15, 2024	90.0	0.98	1.05
TSM 241115P00095000	P	Nov 15, 2024	95.0	1.25	1.33
TSM 241115P00100000	P	Nov 15, 2024	100.0	1.61	1.77
TSM 241115P00105000	P	Nov 15, 2024	105.0	2.17	2.33
TSM 241115P00110000	P	Nov 15, 2024	110.0	2.97	3.10
TSM 241115P00115000	P	Nov 15, 2024	115.0	4.00	4.15
TSM 241115P00120000	P	Nov 15, 2024	120.0	5.30	5.50
TSM 241115P00125000	P	Nov 15, 2024	125.0	6.95	7.15
TSM 241115P00130000	P	Nov 15, 2024	130.0	8.85	9.10
TSM 241115P00135000	P	Nov 15, 2024	135.0	11.15	11.40
TSM 241115P00140000	P	Nov 15, 2024	140.0	13.70	14.05
TSM 241115P00145000	P	Nov 15, 2024	145.0	16.65	16.90
TSM 241115P00150000	P	Nov 15, 2024	150.0	19.15	20.60
TSM 241115P00155000	P	Nov 15, 2024	155.0	22.60	24.10
TSM 241115P00160000	P	Nov 15, 2024	160.0	26.30	28.00
TSM 241115P00165000	P	Nov 15, 2024	165.0	30.35	31.50
TSM 241115P00170000	P	Nov 15, 2024	170.0	34.30	36.45
TSM 241115P00175000	P	Nov 15, 2024	175.0	39.45	40.55
TSM 241115P00180000	P	Nov 15, 2024	180.0	44.05	44.75
TSM 241115P00185000	P	Nov 15, 2024	185.0	48.35	50.35
TSM 241115P00190000	P	Nov 15, 2024	190.0	53.20	54.85
TSM 241115P00195000	P	Nov 15, 2024	195.0	57.80	59.85
TSM 241115P00200000	P	Nov 15, 2024	200.0	62.55	65.00
TSM 241115P00210000	P	Nov 15, 2024	210.0	72.70	75.05
TSM 241220C00060000	C	Dec 20, 2024	60.0	76.20	79.05
TSM 241220C00065000	C	Dec 20, 2024	65.0	71.65	74.25
TSM 241220C00070000	C	Dec 20, 2024	70.0	67.65	69.20
TSM 241220C00075000	C	Dec 20, 2024	75.0	61.85	64.80
TSM 241220C00080000	C	Dec 20, 2024	80.0	58.30	60.05
TSM 241220C00085000	C	Dec 20, 2024	85.0	52.50	55.20
TSM 241220C00090000	C	Dec 20, 2024	90.0	48.95	51.10
TSM 241220C00095000	C	Dec 20, 2024	95.0	44.10	47.10
TSM 241220C00100000	C	Dec 20, 2024	100.0	40.65	41.90
TSM 241220C00105000	C	Dec 20, 2024	105.0	36.55	37.60
TSM 241220C00110000	C	Dec 20, 2024	110.0	32.55	33.15
TSM 241220C00115000	C	Dec 20, 2024	115.0	28.80	29.70
TSM 241220C00120000	C	Dec 20, 2024	120.0	24.20	26.80
TSM 241220C00125000	C	Dec 20, 2024	125.0	22.10	22.60
TSM 241220C00130000	C	Dec 20, 2024	130.0	18.20	19.90
TSM 241220C00135000	C	Dec 20, 2024	135.0	16.05	17.85
TSM 241220C00140000	C	Dec 20, 2024	140.0	14.35	15.55
TSM 241220C00145000	C	Dec 20, 2024	145.0	12.30	12.50
TSM 241220C00150000	C	Dec 20, 2024	150.0	10.45	10.70
TSM 241220C00155000	C	Dec 20, 2024	155.0	8.85	9.05
TSM 241220C00160000	C	Dec 20, 2024	160.0	7.45	7.70
TSM 241220C00165000	C	Dec 20, 2024	165.0	6.25	6.50
TSM 241220C00170000	C	Dec 20, 2024	170.0	5.25	5.50
TSM 241220C00175000	C	Dec 20, 2024	175.0	4.40	4.60
TSM 241220C00180000	C	Dec 20, 2024	180.0	3.65	3.85
TSM 241220C00185000	C	Dec 20, 2024	185.0	3.05	3.20
TSM 241220C00190000	C	Dec 20, 2024	190.0	2.58	2.72
TSM 241220C00195000	C	Dec 20, 2024	195.0	2.11	2.30
TSM 241220C00200000	C	Dec 20, 2024	200.0	1.81	1.91
TSM 241220C00210000	C	Dec 20, 2024	210.0	1.29	1.42
TSM 241220C00220000	C	Dec 20, 2024	220.0	0.93	1.01
TSM 241220P00060000	P	Dec 20, 2024	60.0	0.48	0.54
TSM 241220P00065000	P	Dec 20, 2024	65.0	0.54	0.61
TSM 241220P00070000	P	Dec 20, 2024	70.0	0.63	0.69
TSM 241220P00075000	P	Dec 20, 2024	75.0	0.72	0.82
TSM 241220P00080000	P	Dec 20, 2024	80.0	0.83	0.90
TSM 241220P00085000	P	Dec 20, 2024	85.0	0.99	1.06
TSM 241220P00090000	P	Dec 20, 2024	90.0	1.18	1.30
TSM 241220P00095000	P	Dec 20, 2024	95.0	1.52	1.64
TSM 241220P00100000	P	Dec 20, 2024	100.0	1.98	2.15
TSM 241220P00105000	P	Dec 20, 2024	105.0	2.62	2.80
TSM 241220P00110000	P	Dec 20, 2024	110.0	3.50	3.65
TSM 241220P00115000	P	Dec 20, 2024	115.0	4.55	4.80
TSM 241220P00120000	P	Dec 20, 2024	120.0	6.00	6.25
TSM 241220P00125000	P	Dec 20, 2024	125.0	7.65	7.95
TSM 241220P00130000	P	Dec 20, 2024	130.0	9.65	9.90
TSM 241220P00135000	P	Dec 20, 2024	135.0	11.95	12.20
TSM 241220P00140000	P	Dec 20, 2024	140.0	14.50	14.85
TSM 241220P00145000	P	Dec 20, 2024	145.0	17.40	17.65
TSM 241220P00150000	P	Dec 20, 2024	150.0	19.45	21.30
TSM 241220P00155000	P	Dec 20, 2024	155.0	22.70	25.00
TSM 241220P00160000	P	Dec 20, 2024	160.0	27.10	28.15
TSM 241220P00165000	P	Dec 20, 2024	165.0	30.95	32.50
TSM 241220P00170000	P	Dec 20, 2024	170.0	35.40	37.30
TSM 241220P00175000	P	Dec 20, 2024	175.0	39.00	40.80
TSM 241220P00180000	P	Dec 20, 2024	180.0	43.40	45.35
TSM 241220P00185000	P	Dec 20, 2024	185.0	47.10	50.65
TSM 241220P00190000	P	Dec 20, 2024	190.0	52.40	54.40
TSM 241220P00195000	P	Dec 20, 2024	195.0	57.15	60.50
TSM 241220P00200000	P	Dec 20, 2024	200.0	62.05	65.70
TSM 241220P00210000	P	Dec 20, 2024	210.0	71.40	75.65
TSM 241220P00220000	P	Dec 20, 2024	220.0	82.10	85.50
TSM 250117C00035000	C	Jan 17, 2025	35.0	101.05	103.15
TSM 250117C00040000	C	Jan 17, 2025	40.0	96.30	97.75
TSM 250117C00045000	C	Jan 17, 2025	45.0	91.55	93.60
TSM 250117C00050000	C	Jan 17, 2025	50.0	86.80	88.85
TSM 250117C00055000	C	Jan 17, 2025	55.0	82.10	83.75
TSM 250117C00060000	C	Jan 17, 2025	60.0	77.35	78.85
TSM 250117C00065000	C	Jan 17, 2025	65.0	72.60	73.85
TSM 250117C00070000	C	Jan 17, 2025	70.0	67.95	69.90
TSM 250117C00075000	C	Jan 17, 2025	75.0	63.25	65.10
TSM 250117C00080000	C	Jan 17, 2025	80.0	58.55	60.25
TSM 250117C00085000	C	Jan 17, 2025	85.0	53.75	55.65
TSM 250117C00090000	C	Jan 17, 2025	90.0	49.40	50.65
TSM 250117C00095000	C	Jan 17, 2025	95.0	45.10	46.45
TSM 250117C00100000	C	Jan 17, 2025	100.0	41.35	41.90
TSM 250117C00105000	C	Jan 17, 2025	105.0	36.45	37.85
TSM 250117C00110000	C	Jan 17, 2025	110.0	33.30	34.70
TSM 250117C00115000	C	Jan 17, 2025	115.0	29.55	31.20
TSM 250117C00120000	C	Jan 17, 2025	120.0	26.30	27.80
TSM 250117C00125000	C	Jan 17, 2025	125.0	22.55	23.90
TSM 250117C00130000	C	Jan 17, 2025	130.0	20.00	21.45
TSM 250117C00135000	C	Jan 17, 2025	135.0	17.75	19.00
TSM 250117C00140000	C	Jan 17, 2025	140.0	14.90	15.70
TSM 250117C00145000	C	Jan 17, 2025	145.0	13.40	13.65
TSM 250117C00150000	C	Jan 17, 2025	150.0	11.55	11.75
TSM 250117C00155000	C	Jan 17, 2025	155.0	9.90	10.15
TSM 250117C00160000	C	Jan 17, 2025	160.0	8.45	8.70
TSM 250117C00165000	C	Jan 17, 2025	165.0	7.20	7.45
TSM 250117C00170000	C	Jan 17, 2025	170.0	6.15	6.35
TSM 250117C00175000	C	Jan 17, 2025	175.0	5.20	5.40
TSM 250117C00180000	C	Jan 17, 2025	180.0	4.40	4.60
TSM 250117C00185000	C	Jan 17, 2025	185.0	3.75	3.90
TSM 250117C00190000	C	Jan 17, 2025	190.0	3.15	3.35
TSM 250117C00195000	C	Jan 17, 2025	195.0	2.70	2.82
TSM 250117C00200000	C	Jan 17, 2025	200.0	2.29	2.41
TSM 250117C00210000	C	Jan 17, 2025	210.0	1.67	1.77
TSM 250117C00220000	C	Jan 17, 2025	220.0	1.19	1.37
TSM 250117P00035000	P	Jan 17, 2025	35.0	0.26	0.28
TSM 250117P00040000	P	Jan 17, 2025	40.0	0.24	0.33
TSM 250117P00045000	P	Jan 17, 2025	45.0	0.36	0.42
TSM 250117P00050000	P	Jan 17, 2025	50.0	0.42	0.51
TSM 250117P00055000	P	Jan 17, 2025	55.0	0.49	0.59
TSM 250117P00060000	P	Jan 17, 2025	60.0	0.65	0.72
TSM 250117P00065000	P	Jan 17, 2025	65.0	0.65	0.76
TSM 250117P00070000	P	Jan 17, 2025	70.0	0.78	0.85
TSM 250117P00075000	P	Jan 17, 2025	75.0	0.86	0.98
TSM 250117P00080000	P	Jan 17, 2025	80.0	1.01	1.17
TSM 250117P00085000	P	Jan 17, 2025	85.0	1.26	1.33
TSM 250117P00090000	P	Jan 17, 2025	90.0	1.54	1.61
TSM 250117P00095000	P	Jan 17, 2025	95.0	1.88	2.07
TSM 250117P00100000	P	Jan 17, 2025	100.0	2.40	2.60
TSM 250117P00105000	P	Jan 17, 2025	105.0	3.10	3.30
TSM 250117P00110000	P	Jan 17, 2025	110.0	4.05	4.25
TSM 250117P00115000	P	Jan 17, 2025	115.0	5.20	5.40
TSM 250117P00120000	P	Jan 17, 2025	120.0	6.60	6.85
TSM 250117P00125000	P	Jan 17, 2025	125.0	8.30	8.55
TSM 250117P00130000	P	Jan 17, 2025	130.0	10.30	10.60
TSM 250117P00135000	P	Jan 17, 2025	135.0	12.60	12.95
TSM 250117P00140000	P	Jan 17, 2025	140.0	15.20	15.55
TSM 250117P00145000	P	Jan 17, 2025	145.0	18.05	18.40
TSM 250117P00150000	P	Jan 17, 2025	150.0	20.55	22.10
TSM 250117P00155000	P	Jan 17, 2025	155.0	23.60	25.10
TSM 250117P00160000	P	Jan 17, 2025	160.0	27.35	28.70
TSM 250117P00165000	P	Jan 17, 2025	165.0	30.85	33.00
TSM 250117P00170000	P	Jan 17, 2025	170.0	34.90	37.10
TSM 250117P00175000	P	Jan 17, 2025	175.0	39.70	40.75
TSM 250117P00180000	P	Jan 17, 2025	180.0	43.90	45.65
TSM 250117P00185000	P	Jan 17, 2025	185.0	48.70	49.65
TSM 250117P00190000	P	Jan 17, 2025	190.0	53.45	54.40
TSM 250117P00195000	P	Jan 17, 2025	195.0	57.80	60.10
TSM 250117P00200000	P	Jan 17, 2025	200.0	63.05	65.10
TSM 250117P00210000	P	Jan 17, 2025	210.0	72.30	74.65
TSM 250117P00220000	P	Jan 17, 2025	220.0	82.60	84.80
TSM 250321C00065000	C	Mar 21, 2025	65.0	72.00	75.55
TSM 250321C00070000	C	Mar 21, 2025	70.0	67.10	71.10
TSM 250321C00075000	C	Mar 21, 2025	75.0	62.55	66.65
TSM 250321C00080000	C	Mar 21, 2025	80.0	58.05	61.90
TSM 250321C00085000	C	Mar 21, 2025	85.0	55.30	57.05
TSM 250321C00090000	C	Mar 21, 2025	90.0	50.95	52.65
TSM 250321C00095000	C	Mar 21, 2025	95.0	46.60	48.40
TSM 250321C00100000	C	Mar 21, 2025	100.0	42.65	44.95
TSM 250321C00105000	C	Mar 21, 2025	105.0	38.55	40.75
TSM 250321C00110000	C	Mar 21, 2025	110.0	34.60	36.85
TSM 250321C00115000	C	Mar 21, 2025	115.0	29.90	33.15
TSM 250321C00120000	C	Mar 21, 2025	120.0	27.95	30.35
TSM 250321C00125000	C	Mar 21, 2025	125.0	25.00	26.85
TSM 250321C00130000	C	Mar 21, 2025	130.0	22.25	24.50
TSM 250321C00135000	C	Mar 21, 2025	135.0	19.85	20.50
TSM 250321C00140000	C	Mar 21, 2025	140.0	17.50	19.25
TSM 250321C00145000	C	Mar 21, 2025	145.0	15.40	16.35
TSM 250321C00150000	C	Mar 21, 2025	150.0	13.50	13.90
TSM 250321C00155000	C	Mar 21, 2025	155.0	11.80	13.15
TSM 250321C00160000	C	Mar 21, 2025	160.0	10.30	11.35
TSM 250321C00165000	C	Mar 21, 2025	165.0	8.95	9.80
TSM 250321C00170000	C	Mar 21, 2025	170.0	6.65	8.20
TSM 250321C00175000	C	Mar 21, 2025	175.0	6.75	7.40
TSM 250321C00180000	C	Mar 21, 2025	180.0	5.85	6.45
TSM 250321C00185000	C	Mar 21, 2025	185.0	5.05	5.60
TSM 250321C00190000	C	Mar 21, 2025	190.0	4.35	4.90
TSM 250321C00195000	C	Mar 21, 2025	195.0	3.80	4.45
TSM 250321C00200000	C	Mar 21, 2025	200.0	3.30	3.80
TSM 250321P00065000	P	Mar 21, 2025	65.0	0.57	0.96
TSM 250321P00070000	P	Mar 21, 2025	70.0	0.65	1.40
TSM 250321P00075000	P	Mar 21, 2025	75.0	0.80	1.55
TSM 250321P00080000	P	Mar 21, 2025	80.0	1.21	1.36
TSM 250321P00085000	P	Mar 21, 2025	85.0	1.21	1.70
TSM 250321P00090000	P	Mar 21, 2025	90.0	1.42	2.46
TSM 250321P00095000	P	Mar 21, 2025	95.0	1.77	2.89
TSM 250321P00100000	P	Mar 21, 2025	100.0	2.80	3.15
TSM 250321P00105000	P	Mar 21, 2025	105.0	3.40	4.00
TSM 250321P00110000	P	Mar 21, 2025	110.0	4.85	5.05
TSM 250321P00115000	P	Mar 21, 2025	115.0	6.15	6.95
TSM 250321P00120000	P	Mar 21, 2025	120.0	7.70	7.95
TSM 250321P00125000	P	Mar 21, 2025	125.0	8.20	9.95
TSM 250321P00130000	P	Mar 21, 2025	130.0	10.50	11.90
TSM 250321P00135000	P	Mar 21, 2025	135.0	11.90	14.85
TSM 250321P00140000	P	Mar 21, 2025	140.0	14.60	17.70
TSM 250321P00145000	P	Mar 21, 2025	145.0	18.25	20.25
TSM 250321P00150000	P	Mar 21, 2025	150.0	20.95	23.75
TSM 250321P00155000	P	Mar 21, 2025	155.0	23.75	26.35
TSM 250321P00160000	P	Mar 21, 2025	160.0	27.80	30.10
TSM 250321P00165000	P	Mar 21, 2025	165.0	31.40	35.05
TSM 250321P00170000	P	Mar 21, 2025	170.0	35.40	38.55
TSM 250321P00175000	P	Mar 21, 2025	175.0	39.35	41.40
TSM 250321P00180000	P	Mar 21, 2025	180.0	43.60	47.20
TSM 250321P00185000	P	Mar 21, 2025	185.0	48.05	51.50
TSM 250321P00190000	P	Mar 21, 2025	190.0	53.05	55.80
TSM 250321P00195000	P	Mar 21, 2025	195.0	57.85	59.65
TSM 250321P00200000	P	Mar 21, 2025	200.0	62.15	65.90
TSM 250620C00045000	C	Jun 20, 2025	45.0	91.05	95.45
TSM 250620C00050000	C	Jun 20, 2025	50.0	86.10	90.45
TSM 250620C00055000	C	Jun 20, 2025	55.0	81.60	85.85
TSM 250620C00060000	C	Jun 20, 2025	60.0	77.05	81.40
TSM 250620C00065000	C	Jun 20, 2025	65.0	72.55	76.95
TSM 250620C00070000	C	Jun 20, 2025	70.0	68.35	71.25
TSM 250620C00075000	C	Jun 20, 2025	75.0	63.70	67.55
TSM 250620C00080000	C	Jun 20, 2025	80.0	59.90	64.00
TSM 250620C00085000	C	Jun 20, 2025	85.0	55.95	59.45
TSM 250620C00090000	C	Jun 20, 2025	90.0	52.25	54.15
TSM 250620C00095000	C	Jun 20, 2025	95.0	48.35	49.00
TSM 250620C00100000	C	Jun 20, 2025	100.0	44.40	45.40
TSM 250620C00105000	C	Jun 20, 2025	105.0	40.65	41.85
TSM 250620C00110000	C	Jun 20, 2025	110.0	36.85	38.10
TSM 250620C00115000	C	Jun 20, 2025	115.0	33.55	35.25
TSM 250620C00120000	C	Jun 20, 2025	120.0	30.10	31.60
TSM 250620C00125000	C	Jun 20, 2025	125.0	27.65	30.00
TSM 250620C00130000	C	Jun 20, 2025	130.0	24.65	25.90
TSM 250620C00135000	C	Jun 20, 2025	135.0	22.50	23.85
TSM 250620C00140000	C	Jun 20, 2025	140.0	19.70	21.65
TSM 250620C00145000	C	Jun 20, 2025	145.0	17.10	19.50
TSM 250620C00150000	C	Jun 20, 2025	150.0	16.00	16.75
TSM 250620C00155000	C	Jun 20, 2025	155.0	14.05	15.80
TSM 250620C00160000	C	Jun 20, 2025	160.0	12.70	13.65
TSM 250620C00165000	C	Jun 20, 2025	165.0	11.00	12.35
TSM 250620C00170000	C	Jun 20, 2025	170.0	8.50	10.80
TSM 250620C00175000	C	Jun 20, 2025	175.0	6.50	9.90
TSM 250620C00180000	C	Jun 20, 2025	180.0	6.35	8.75
TSM 250620C00185000	C	Jun 20, 2025	185.0	6.40	9.50
TSM 250620C00190000	C	Jun 20, 2025	190.0	5.35	6.75
TSM 250620C00195000	C	Jun 20, 2025	195.0	5.30	7.70
TSM 250620C00200000	C	Jun 20, 2025	200.0	4.55	5.15
TSM 250620C00210000	C	Jun 20, 2025	210.0	3.75	4.10
TSM 250620C00220000	C	Jun 20, 2025	220.0	2.87	3.25
TSM 250620P00045000	P	Jun 20, 2025	45.0	0.62	0.99
TSM 250620P00050000	P	Jun 20, 2025	50.0	0.55	1.00
TSM 250620P00055000	P	Jun 20, 2025	55.0	0.50	1.25
TSM 250620P00060000	P	Jun 20, 2025	60.0	0.60	1.35
TSM 250620P00065000	P	Jun 20, 2025	65.0	0.70	1.45
TSM 250620P00070000	P	Jun 20, 2025	70.0	1.10	1.65
TSM 250620P00075000	P	Jun 20, 2025	75.0	0.38	1.55
TSM 250620P00080000	P	Jun 20, 2025	80.0	0.60	1.81
TSM 250620P00085000	P	Jun 20, 2025	85.0	1.86	2.91
TSM 250620P00090000	P	Jun 20, 2025	90.0	2.42	2.81
TSM 250620P00095000	P	Jun 20, 2025	95.0	2.19	3.95
TSM 250620P00100000	P	Jun 20, 2025	100.0	2.99	4.50
TSM 250620P00105000	P	Jun 20, 2025	105.0	4.90	5.30
TSM 250620P00110000	P	Jun 20, 2025	110.0	6.10	7.45
TSM 250620P00115000	P	Jun 20, 2025	115.0	6.60	8.10
TSM 250620P00120000	P	Jun 20, 2025	120.0	8.20	9.65
TSM 250620P00125000	P	Jun 20, 2025	125.0	9.40	11.70
TSM 250620P00130000	P	Jun 20, 2025	130.0	12.15	13.60
TSM 250620P00135000	P	Jun 20, 2025	135.0	14.65	16.25
TSM 250620P00140000	P	Jun 20, 2025	140.0	15.55	19.75
TSM 250620P00145000	P	Jun 20, 2025	145.0	20.15	22.15
TSM 250620P00150000	P	Jun 20, 2025	150.0	22.80	24.75
TSM 250620P00155000	P	Jun 20, 2025	155.0	25.80	29.40
TSM 250620P00160000	P	Jun 20, 2025	160.0	29.75	32.40
TSM 250620P00165000	P	Jun 20, 2025	165.0	33.30	34.65
TSM 250620P00170000	P	Jun 20, 2025	170.0	37.30	38.85
TSM 250620P00175000	P	Jun 20, 2025	175.0	40.50	43.45
TSM 250620P00180000	P	Jun 20, 2025	180.0	45.65	46.95
TSM 250620P00185000	P	Jun 20, 2025	185.0	49.00	50.90
TSM 250620P00190000	P	Jun 20, 2025	190.0	53.30	56.10
TSM 250620P00195000	P	Jun 20, 2025	195.0	57.10	60.80
TSM 250620P00200000	P	Jun 20, 2025	200.0	62.00	66.50
TSM 250620P00210000	P	Jun 20, 2025	210.0	71.65	75.95
TSM 250620P00220000	P	Jun 20, 2025	220.0	81.60	85.90
TSM 260116C00045000	C	Jan 16, 2026	45.0	91.55	95.60
TSM 260116C00050000	C	Jan 16, 2026	50.0	87.10	91.35
TSM 260116C00055000	C	Jan 16, 2026	55.0	82.70	87.40
TSM 260116C00060000	C	Jan 16, 2026	60.0	78.10	82.40
TSM 260116C00065000	C	Jan 16, 2026	65.0	74.05	78.45
TSM 260116C00070000	C	Jan 16, 2026	70.0	69.65	73.85
TSM 260116C00075000	C	Jan 16, 2026	75.0	66.15	69.65
TSM 260116C00080000	C	Jan 16, 2026	80.0	62.15	64.85
TSM 260116C00085000	C	Jan 16, 2026	85.0	59.05	60.65
TSM 260116C00090000	C	Jan 16, 2026	90.0	55.40	56.55
TSM 260116C00095000	C	Jan 16, 2026	95.0	50.00	53.80
TSM 260116C00100000	C	Jan 16, 2026	100.0	47.40	49.55
TSM 260116C00105000	C	Jan 16, 2026	105.0	44.65	46.25
TSM 260116C00110000	C	Jan 16, 2026	110.0	41.65	42.95
TSM 260116C00115000	C	Jan 16, 2026	115.0	38.60	39.95
TSM 260116C00120000	C	Jan 16, 2026	120.0	35.70	38.30
TSM 260116C00125000	C	Jan 16, 2026	125.0	33.00	33.90
TSM 260116C00130000	C	Jan 16, 2026	130.0	30.50	33.15
TSM 260116C00135000	C	Jan 16, 2026	135.0	28.10	30.20
TSM 260116C00140000	C	Jan 16, 2026	140.0	25.95	26.50
TSM 260116C00145000	C	Jan 16, 2026	145.0	22.95	25.10
TSM 260116C00150000	C	Jan 16, 2026	150.0	21.35	24.95
TSM 260116C00155000	C	Jan 16, 2026	155.0	19.95	21.75
TSM 260116C00160000	C	Jan 16, 2026	160.0	18.40	20.00
TSM 260116C00165000	C	Jan 16, 2026	165.0	15.90	18.40
TSM 260116C00170000	C	Jan 16, 2026	170.0	14.85	17.00
TSM 260116C00175000	C	Jan 16, 2026	175.0	14.25	15.25
TSM 260116C00180000	C	Jan 16, 2026	180.0	12.10	14.60
TSM 260116C00185000	C	Jan 16, 2026	185.0	10.85	13.40
TSM 260116C00190000	C	Jan 16, 2026	190.0	10.40	11.60
TSM 260116C00195000	C	Jan 16, 2026	195.0	9.05	11.60
TSM 260116C00200000	C	Jan 16, 2026	200.0	9.05	10.75
TSM 260116C00210000	C	Jan 16, 2026	210.0	6.85	9.20
TSM 260116C00220000	C	Jan 16, 2026	220.0	6.55	7.20
TSM 260116P00045000	P	Jan 16, 2026	45.0	0.82	1.20
TSM 260116P00050000	P	Jan 16, 2026	50.0	1.00	1.15
TSM 260116P00055000	P	Jan 16, 2026	55.0	1.06	1.65
TSM 260116P00060000	P	Jan 16, 2026	60.0	1.30	1.85
TSM 260116P00065000	P	Jan 16, 2026	65.0	1.40	2.15
TSM 260116P00070000	P	Jan 16, 2026	70.0	2.00	2.48
TSM 260116P00075000	P	Jan 16, 2026	75.0	2.42	2.80
TSM 260116P00080000	P	Jan 16, 2026	80.0	2.93	3.25
TSM 260116P00085000	P	Jan 16, 2026	85.0	3.55	4.85
TSM 260116P00090000	P	Jan 16, 2026	90.0	4.30	4.70
TSM 260116P00095000	P	Jan 16, 2026	95.0	5.20	5.75
TSM 260116P00100000	P	Jan 16, 2026	100.0	6.25	8.50
TSM 260116P00105000	P	Jan 16, 2026	105.0	7.50	8.65
TSM 260116P00110000	P	Jan 16, 2026	110.0	8.90	10.15
TSM 260116P00115000	P	Jan 16, 2026	115.0	9.50	13.00
TSM 260116P00120000	P	Jan 16, 2026	120.0	11.80	14.85
TSM 260116P00125000	P	Jan 16, 2026	125.0	13.45	15.15
TSM 260116P00130000	P	Jan 16, 2026	130.0	15.40	17.00
TSM 260116P00135000	P	Jan 16, 2026	135.0	18.60	19.75
TSM 260116P00140000	P	Jan 16, 2026	140.0	20.25	23.50
TSM 260116P00145000	P	Jan 16, 2026	145.0	23.90	24.65
TSM 260116P00150000	P	Jan 16, 2026	150.0	25.10	28.50
TSM 260116P00155000	P	Jan 16, 2026	155.0	28.00	31.70
TSM 260116P00160000	P	Jan 16, 2026	160.0	33.05	34.45
TSM 260116P00165000	P	Jan 16, 2026	165.0	35.55	37.45
TSM 260116P00170000	P	Jan 16, 2026	170.0	38.85	41.10
TSM 260116P00175000	P	Jan 16, 2026	175.0	42.15	45.35
TSM 260116P00180000	P	Jan 16, 2026	180.0	46.50	48.70
TSM 260116P00185000	P	Jan 16, 2026	185.0	50.90	52.80
TSM 260116P00190000	P	Jan 16, 2026	190.0	55.70	58.50
TSM 260116P00195000	P	Jan 16, 2026	195.0	58.10	62.60
TSM 260116P00200000	P	Jan 16, 2026	200.0	64.00	65.70
TSM 260116P00210000	P	Jan 16, 2026	210.0	73.20	76.05
TSM 260116P00220000	P	Jan 16, 2026	220.0	82.70	85.95