Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tyson Foods (TSN)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 180622C00040000 C Jun 22, 2018 40.0 27.00 29.80
TSN 180622C00045000 C Jun 22, 2018 45.0 23.20 25.30
TSN 180622C00050000 C Jun 22, 2018 50.0 18.50 20.00
TSN 180622C00055000 C Jun 22, 2018 55.0 12.90 14.90
TSN 180622C00060000 C Jun 22, 2018 60.0 9.00 9.70
TSN 180622C00061000 C Jun 22, 2018 61.0 6.80 8.90
TSN 180622C00061500 C Jun 22, 2018 61.5 7.20 8.30
TSN 180622C00062000 C Jun 22, 2018 62.0 6.00 7.70
TSN 180622C00062500 C Jun 22, 2018 62.5 6.50 7.00
TSN 180622C00063000 C Jun 22, 2018 63.0 6.10 6.40
TSN 180622C00063500 C Jun 22, 2018 63.5 5.60 5.90
TSN 180622C00064000 C Jun 22, 2018 64.0 5.00 5.40
TSN 180622C00064500 C Jun 22, 2018 64.5 4.70 4.90
TSN 180622C00065000 C Jun 22, 2018 65.0 4.20 4.40
TSN 180622C00065500 C Jun 22, 2018 65.5 3.60 4.10
TSN 180622C00066000 C Jun 22, 2018 66.0 3.00 3.40
TSN 180622C00066500 C Jun 22, 2018 66.5 2.15 3.00
TSN 180622C00067000 C Jun 22, 2018 67.0 2.00 2.40
TSN 180622C00067500 C Jun 22, 2018 67.5 1.60 1.90
TSN 180622C00068000 C Jun 22, 2018 68.0 1.20 1.40
TSN 180622C00068500 C Jun 22, 2018 68.5 0.80 1.00
TSN 180622C00069000 C Jun 22, 2018 69.0 0.40 0.60
TSN 180622C00069500 C Jun 22, 2018 69.5 0.20 0.30
TSN 180622C00070000 C Jun 22, 2018 70.0 0.10 0.15
TSN 180622C00070500 C Jun 22, 2018 70.5 0.00 0.05
TSN 180622C00071000 C Jun 22, 2018 71.0 0.00 0.05
TSN 180622C00071500 C Jun 22, 2018 71.5 0.00 0.05
TSN 180622C00072000 C Jun 22, 2018 72.0 0.00 0.05
TSN 180622C00072500 C Jun 22, 2018 72.5 0.00 0.05
TSN 180622C00073000 C Jun 22, 2018 73.0 0.00 0.05
TSN 180622C00073500 C Jun 22, 2018 73.5 0.00 0.05
TSN 180622C00074000 C Jun 22, 2018 74.0 0.00 0.05
TSN 180622C00074500 C Jun 22, 2018 74.5 0.00 0.05
TSN 180622C00075000 C Jun 22, 2018 75.0 0.00 0.05
TSN 180622C00076000 C Jun 22, 2018 76.0 0.00 0.05
TSN 180622C00077000 C Jun 22, 2018 77.0 0.00 0.05
TSN 180622C00078000 C Jun 22, 2018 78.0 0.00 0.05
TSN 180622C00079000 C Jun 22, 2018 79.0 0.00 0.05
TSN 180622C00080000 C Jun 22, 2018 80.0 0.00 0.05
TSN 180622C00081000 C Jun 22, 2018 81.0 0.00 0.05
TSN 180622C00082000 C Jun 22, 2018 82.0 0.00 0.05
TSN 180622C00085000 C Jun 22, 2018 85.0 0.00 0.05
TSN 180622C00090000 C Jun 22, 2018 90.0 0.00 0.05
TSN 180622C00095000 C Jun 22, 2018 95.0 0.00 0.05
TSN 180622C00100000 C Jun 22, 2018 100.0 0.00 0.05
TSN 180622C00105000 C Jun 22, 2018 105.0 0.00 0.05
TSN 180622P00040000 P Jun 22, 2018 40.0 0.00 0.05
TSN 180622P00045000 P Jun 22, 2018 45.0 0.00 0.05
TSN 180622P00050000 P Jun 22, 2018 50.0 0.00 0.05
TSN 180622P00055000 P Jun 22, 2018 55.0 0.00 0.05
TSN 180622P00060000 P Jun 22, 2018 60.0 0.00 0.05
TSN 180622P00061000 P Jun 22, 2018 61.0 0.00 0.05
TSN 180622P00061500 P Jun 22, 2018 61.5 0.00 0.05
TSN 180622P00062000 P Jun 22, 2018 62.0 0.00 0.05
TSN 180622P00062500 P Jun 22, 2018 62.5 0.00 0.05
TSN 180622P00063000 P Jun 22, 2018 63.0 0.00 0.05
TSN 180622P00063500 P Jun 22, 2018 63.5 0.00 0.05
TSN 180622P00064000 P Jun 22, 2018 64.0 0.00 0.05
TSN 180622P00064500 P Jun 22, 2018 64.5 0.00 0.05
TSN 180622P00065000 P Jun 22, 2018 65.0 0.00 0.05
TSN 180622P00065500 P Jun 22, 2018 65.5 0.00 0.05
TSN 180622P00066000 P Jun 22, 2018 66.0 0.00 0.05
TSN 180622P00066500 P Jun 22, 2018 66.5 0.00 0.05
TSN 180622P00067000 P Jun 22, 2018 67.0 0.00 0.05
TSN 180622P00067500 P Jun 22, 2018 67.5 0.00 0.10
TSN 180622P00068000 P Jun 22, 2018 68.0 0.00 0.10
TSN 180622P00068500 P Jun 22, 2018 68.5 0.10 0.20
TSN 180622P00069000 P Jun 22, 2018 69.0 0.20 0.40
TSN 180622P00069500 P Jun 22, 2018 69.5 0.40 0.60
TSN 180622P00070000 P Jun 22, 2018 70.0 0.75 0.95
TSN 180622P00070500 P Jun 22, 2018 70.5 1.15 1.40
TSN 180622P00071000 P Jun 22, 2018 71.0 1.65 1.90
TSN 180622P00071500 P Jun 22, 2018 71.5 2.00 2.40
TSN 180622P00072000 P Jun 22, 2018 72.0 2.60 3.00
TSN 180622P00072500 P Jun 22, 2018 72.5 2.25 4.90
TSN 180622P00073000 P Jun 22, 2018 73.0 2.75 3.90
TSN 180622P00073500 P Jun 22, 2018 73.5 3.80 5.90
TSN 180622P00074000 P Jun 22, 2018 74.0 4.60 6.10
TSN 180622P00074500 P Jun 22, 2018 74.5 4.10 6.70
TSN 180622P00075000 P Jun 22, 2018 75.0 4.60 7.30
TSN 180622P00076000 P Jun 22, 2018 76.0 5.70 8.20
TSN 180622P00077000 P Jun 22, 2018 77.0 6.40 9.20
TSN 180622P00078000 P Jun 22, 2018 78.0 7.30 10.50
TSN 180622P00079000 P Jun 22, 2018 79.0 8.60 11.20
TSN 180622P00080000 P Jun 22, 2018 80.0 9.50 12.40
TSN 180622P00081000 P Jun 22, 2018 81.0 10.40 13.30
TSN 180622P00082000 P Jun 22, 2018 82.0 11.30 14.20
TSN 180622P00085000 P Jun 22, 2018 85.0 15.20 17.50
TSN 180622P00090000 P Jun 22, 2018 90.0 20.20 22.50
TSN 180622P00095000 P Jun 22, 2018 95.0 24.10 27.40
TSN 180622P00100000 P Jun 22, 2018 100.0 29.20 32.30
TSN 180622P00105000 P Jun 22, 2018 105.0 35.30 37.10
TSN 180629C00055000 C Jun 29, 2018 55.0 13.90 14.80
TSN 180629C00060000 C Jun 29, 2018 60.0 8.80 9.90
TSN 180629C00061000 C Jun 29, 2018 61.0 8.10 8.80
TSN 180629C00062000 C Jun 29, 2018 62.0 7.10 7.60
TSN 180629C00062500 C Jun 29, 2018 62.5 6.50 7.40
TSN 180629C00063000 C Jun 29, 2018 63.0 4.60 6.80
TSN 180629C00063500 C Jun 29, 2018 63.5 5.60 6.10
TSN 180629C00064000 C Jun 29, 2018 64.0 5.00 5.90
TSN 180629C00064500 C Jun 29, 2018 64.5 4.50 5.00
TSN 180629C00065000 C Jun 29, 2018 65.0 4.30 4.50
TSN 180629C00065500 C Jun 29, 2018 65.5 3.80 4.00
TSN 180629C00066000 C Jun 29, 2018 66.0 3.30 3.50
TSN 180629C00066500 C Jun 29, 2018 66.5 2.80 3.20
TSN 180629C00067000 C Jun 29, 2018 67.0 2.30 2.65
TSN 180629C00067500 C Jun 29, 2018 67.5 2.05 2.20
TSN 180629C00068000 C Jun 29, 2018 68.0 1.65 1.80
TSN 180629C00068500 C Jun 29, 2018 68.5 1.30 1.45
TSN 180629C00069000 C Jun 29, 2018 69.0 1.00 1.10
TSN 180629C00069500 C Jun 29, 2018 69.5 0.75 0.85
TSN 180629C00070000 C Jun 29, 2018 70.0 0.50 0.60
TSN 180629C00070500 C Jun 29, 2018 70.5 0.30 0.45
TSN 180629C00071000 C Jun 29, 2018 71.0 0.20 0.30
TSN 180629C00071500 C Jun 29, 2018 71.5 0.10 0.20
TSN 180629C00072000 C Jun 29, 2018 72.0 0.05 0.15
TSN 180629C00072500 C Jun 29, 2018 72.5 0.05 0.10
TSN 180629C00073000 C Jun 29, 2018 73.0 0.00 0.05
TSN 180629C00073500 C Jun 29, 2018 73.5 0.00 0.05
TSN 180629C00074000 C Jun 29, 2018 74.0 0.00 0.05
TSN 180629C00074500 C Jun 29, 2018 74.5 0.00 0.05
TSN 180629C00075000 C Jun 29, 2018 75.0 0.00 0.05
TSN 180629C00076000 C Jun 29, 2018 76.0 0.00 0.05
TSN 180629C00077000 C Jun 29, 2018 77.0 0.00 0.05
TSN 180629C00078000 C Jun 29, 2018 78.0 0.00 0.05
TSN 180629C00079000 C Jun 29, 2018 79.0 0.00 0.05
TSN 180629C00080000 C Jun 29, 2018 80.0 0.00 0.05
TSN 180629C00081000 C Jun 29, 2018 81.0 0.00 0.05
TSN 180629P00055000 P Jun 29, 2018 55.0 0.00 0.05
TSN 180629P00060000 P Jun 29, 2018 60.0 0.00 0.05
TSN 180629P00061000 P Jun 29, 2018 61.0 0.00 0.05
TSN 180629P00062000 P Jun 29, 2018 62.0 0.00 0.05
TSN 180629P00062500 P Jun 29, 2018 62.5 0.00 0.05
TSN 180629P00063000 P Jun 29, 2018 63.0 0.00 0.10
TSN 180629P00063500 P Jun 29, 2018 63.5 0.00 0.10
TSN 180629P00064000 P Jun 29, 2018 64.0 0.00 0.10
TSN 180629P00064500 P Jun 29, 2018 64.5 0.00 0.10
TSN 180629P00065000 P Jun 29, 2018 65.0 0.00 0.10
TSN 180629P00065500 P Jun 29, 2018 65.5 0.05 0.15
TSN 180629P00066000 P Jun 29, 2018 66.0 0.10 0.20
TSN 180629P00066500 P Jun 29, 2018 66.5 0.15 0.25
TSN 180629P00067000 P Jun 29, 2018 67.0 0.20 0.30
TSN 180629P00067500 P Jun 29, 2018 67.5 0.30 0.40
TSN 180629P00068000 P Jun 29, 2018 68.0 0.40 0.50
TSN 180629P00068500 P Jun 29, 2018 68.5 0.50 0.65
TSN 180629P00069000 P Jun 29, 2018 69.0 0.70 0.85
TSN 180629P00069500 P Jun 29, 2018 69.5 0.90 1.05
TSN 180629P00070000 P Jun 29, 2018 70.0 1.20 1.35
TSN 180629P00070500 P Jun 29, 2018 70.5 1.50 1.70
TSN 180629P00071000 P Jun 29, 2018 71.0 1.90 2.10
TSN 180629P00071500 P Jun 29, 2018 71.5 2.25 2.45
TSN 180629P00072000 P Jun 29, 2018 72.0 2.70 3.00
TSN 180629P00072500 P Jun 29, 2018 72.5 3.10 3.40
TSN 180629P00073000 P Jun 29, 2018 73.0 2.85 5.10
TSN 180629P00073500 P Jun 29, 2018 73.5 3.60 4.60
TSN 180629P00074000 P Jun 29, 2018 74.0 4.60 4.90
TSN 180629P00074500 P Jun 29, 2018 74.5 5.00 5.40
TSN 180629P00075000 P Jun 29, 2018 75.0 5.60 6.00
TSN 180629P00076000 P Jun 29, 2018 76.0 6.60 8.40
TSN 180629P00077000 P Jun 29, 2018 77.0 7.00 8.20
TSN 180629P00078000 P Jun 29, 2018 78.0 7.30 10.50
TSN 180629P00079000 P Jun 29, 2018 79.0 8.80 11.30
TSN 180629P00080000 P Jun 29, 2018 80.0 8.80 12.50
TSN 180629P00081000 P Jun 29, 2018 81.0 11.00 12.50
TSN 180706C00060000 C Jul 06, 2018 60.0 9.00 9.70
TSN 180706C00061000 C Jul 06, 2018 61.0 7.10 8.60
TSN 180706C00062000 C Jul 06, 2018 62.0 5.90 7.90
TSN 180706C00063000 C Jul 06, 2018 63.0 6.20 6.60
TSN 180706C00064000 C Jul 06, 2018 64.0 5.30 5.60
TSN 180706C00065000 C Jul 06, 2018 65.0 4.40 4.60
TSN 180706C00066000 C Jul 06, 2018 66.0 3.50 3.70
TSN 180706C00067000 C Jul 06, 2018 67.0 2.50 2.85
TSN 180706C00068000 C Jul 06, 2018 68.0 1.85 2.05
TSN 180706C00069000 C Jul 06, 2018 69.0 1.25 1.35
TSN 180706C00070000 C Jul 06, 2018 70.0 0.75 0.85
TSN 180706C00071000 C Jul 06, 2018 71.0 0.40 0.50
TSN 180706C00072000 C Jul 06, 2018 72.0 0.15 0.25
TSN 180706C00073000 C Jul 06, 2018 73.0 0.05 0.15
TSN 180706C00074000 C Jul 06, 2018 74.0 0.00 0.10
TSN 180706C00075000 C Jul 06, 2018 75.0 0.00 0.05
TSN 180706C00076000 C Jul 06, 2018 76.0 0.00 0.05
TSN 180706C00077000 C Jul 06, 2018 77.0 0.00 0.05
TSN 180706C00080000 C Jul 06, 2018 80.0 0.00 0.05
TSN 180706P00060000 P Jul 06, 2018 60.0 0.00 0.05
TSN 180706P00061000 P Jul 06, 2018 61.0 0.00 0.10
TSN 180706P00062000 P Jul 06, 2018 62.0 0.00 0.10
TSN 180706P00063000 P Jul 06, 2018 63.0 0.00 0.10
TSN 180706P00064000 P Jul 06, 2018 64.0 0.05 0.15
TSN 180706P00065000 P Jul 06, 2018 65.0 0.10 0.20
TSN 180706P00066000 P Jul 06, 2018 66.0 0.20 0.30
TSN 180706P00067000 P Jul 06, 2018 67.0 0.35 0.45
TSN 180706P00068000 P Jul 06, 2018 68.0 0.55 0.70
TSN 180706P00069000 P Jul 06, 2018 69.0 0.90 1.00
TSN 180706P00070000 P Jul 06, 2018 70.0 1.40 1.55
TSN 180706P00071000 P Jul 06, 2018 71.0 2.00 2.30
TSN 180706P00072000 P Jul 06, 2018 72.0 2.80 3.00
TSN 180706P00073000 P Jul 06, 2018 73.0 3.70 3.90
TSN 180706P00074000 P Jul 06, 2018 74.0 4.40 4.90
TSN 180706P00075000 P Jul 06, 2018 75.0 5.60 6.20
TSN 180706P00076000 P Jul 06, 2018 76.0 6.40 8.50
TSN 180706P00077000 P Jul 06, 2018 77.0 6.20 9.50
TSN 180706P00080000 P Jul 06, 2018 80.0 9.90 11.60
TSN 180713C00061000 C Jul 13, 2018 61.0 7.90 8.80
TSN 180713C00062000 C Jul 13, 2018 62.0 5.70 8.70
TSN 180713C00063000 C Jul 13, 2018 63.0 6.30 6.70
TSN 180713C00064000 C Jul 13, 2018 64.0 5.30 5.70
TSN 180713C00065000 C Jul 13, 2018 65.0 4.60 4.80
TSN 180713C00066000 C Jul 13, 2018 66.0 3.70 3.90
TSN 180713C00067000 C Jul 13, 2018 67.0 2.85 3.20
TSN 180713C00068000 C Jul 13, 2018 68.0 2.15 2.30
TSN 180713C00069000 C Jul 13, 2018 69.0 1.50 1.65
TSN 180713C00070000 C Jul 13, 2018 70.0 1.00 1.15
TSN 180713C00071000 C Jul 13, 2018 71.0 0.55 0.75
TSN 180713C00072000 C Jul 13, 2018 72.0 0.35 0.45
TSN 180713C00073000 C Jul 13, 2018 73.0 0.15 0.25
TSN 180713C00074000 C Jul 13, 2018 74.0 0.10 0.15
TSN 180713C00075000 C Jul 13, 2018 75.0 0.00 0.10
TSN 180713C00076000 C Jul 13, 2018 76.0 0.00 0.05
TSN 180713C00077000 C Jul 13, 2018 77.0 0.00 0.05
TSN 180713C00080000 C Jul 13, 2018 80.0 0.00 0.05
TSN 180713P00061000 P Jul 13, 2018 61.0 0.00 0.10
TSN 180713P00062000 P Jul 13, 2018 62.0 0.00 0.15
TSN 180713P00063000 P Jul 13, 2018 63.0 0.10 0.20
TSN 180713P00064000 P Jul 13, 2018 64.0 0.15 0.25
TSN 180713P00065000 P Jul 13, 2018 65.0 0.25 0.35
TSN 180713P00066000 P Jul 13, 2018 66.0 0.35 0.50
TSN 180713P00067000 P Jul 13, 2018 67.0 0.55 0.65
TSN 180713P00068000 P Jul 13, 2018 68.0 0.80 0.95
TSN 180713P00069000 P Jul 13, 2018 69.0 1.15 1.25
TSN 180713P00070000 P Jul 13, 2018 70.0 1.60 1.75
TSN 180713P00071000 P Jul 13, 2018 71.0 2.25 2.50
TSN 180713P00072000 P Jul 13, 2018 72.0 2.90 3.20
TSN 180713P00073000 P Jul 13, 2018 73.0 3.80 4.10
TSN 180713P00074000 P Jul 13, 2018 74.0 4.60 5.00
TSN 180713P00075000 P Jul 13, 2018 75.0 4.50 7.40
TSN 180713P00076000 P Jul 13, 2018 76.0 6.50 7.20
TSN 180713P00077000 P Jul 13, 2018 77.0 6.20 9.50
TSN 180713P00080000 P Jul 13, 2018 80.0 10.00 11.60
TSN 180720C00050000 C Jul 20, 2018 50.0 18.80 19.70
TSN 180720C00055000 C Jul 20, 2018 55.0 13.90 14.70
TSN 180720C00057500 C Jul 20, 2018 57.5 11.60 12.10
TSN 180720C00060000 C Jul 20, 2018 60.0 8.30 9.70
TSN 180720C00061000 C Jul 20, 2018 61.0 8.10 9.10
TSN 180720C00062000 C Jul 20, 2018 62.0 7.40 7.70
TSN 180720C00062500 C Jul 20, 2018 62.5 6.80 7.30
TSN 180720C00063000 C Jul 20, 2018 63.0 6.50 6.80
TSN 180720C00063500 C Jul 20, 2018 63.5 5.90 6.30
TSN 180720C00064000 C Jul 20, 2018 64.0 5.40 5.80
TSN 180720C00064500 C Jul 20, 2018 64.5 5.10 5.50
TSN 180720C00065000 C Jul 20, 2018 65.0 4.60 4.90
TSN 180720C00065500 C Jul 20, 2018 65.5 4.20 4.50
TSN 180720C00066000 C Jul 20, 2018 66.0 3.80 4.10
TSN 180720C00066500 C Jul 20, 2018 66.5 3.30 3.80
TSN 180720C00067000 C Jul 20, 2018 67.0 3.00 3.30
TSN 180720C00067500 C Jul 20, 2018 67.5 2.70 2.90
TSN 180720C00068000 C Jul 20, 2018 68.0 2.40 2.55
TSN 180720C00068500 C Jul 20, 2018 68.5 2.10 2.20
TSN 180720C00069000 C Jul 20, 2018 69.0 1.75 1.90
TSN 180720C00069500 C Jul 20, 2018 69.5 1.50 1.65
TSN 180720C00070000 C Jul 20, 2018 70.0 1.25 1.40
TSN 180720C00070500 C Jul 20, 2018 70.5 1.05 1.15
TSN 180720C00071000 C Jul 20, 2018 71.0 0.85 0.95
TSN 180720C00071500 C Jul 20, 2018 71.5 0.70 0.80
TSN 180720C00072000 C Jul 20, 2018 72.0 0.50 0.65
TSN 180720C00072500 C Jul 20, 2018 72.5 0.40 0.50
TSN 180720C00073000 C Jul 20, 2018 73.0 0.30 0.40
TSN 180720C00073500 C Jul 20, 2018 73.5 0.20 0.30
TSN 180720C00074000 C Jul 20, 2018 74.0 0.15 0.25
TSN 180720C00074500 C Jul 20, 2018 74.5 0.10 0.20
TSN 180720C00075000 C Jul 20, 2018 75.0 0.10 0.15
TSN 180720C00076000 C Jul 20, 2018 76.0 0.00 0.10
TSN 180720C00077000 C Jul 20, 2018 77.0 0.00 0.05
TSN 180720C00077500 C Jul 20, 2018 77.5 0.00 0.05
TSN 180720C00078000 C Jul 20, 2018 78.0 0.00 0.05
TSN 180720C00079000 C Jul 20, 2018 79.0 0.00 0.10
TSN 180720C00080000 C Jul 20, 2018 80.0 0.00 0.10
TSN 180720C00081000 C Jul 20, 2018 81.0 0.00 0.05
TSN 180720C00082000 C Jul 20, 2018 82.0 0.00 0.05
TSN 180720C00082500 C Jul 20, 2018 82.5 0.00 0.05
TSN 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
TSN 180720C00087500 C Jul 20, 2018 87.5 0.00 0.05
TSN 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
TSN 180720C00092500 C Jul 20, 2018 92.5 0.00 0.05
TSN 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
TSN 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
TSN 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
TSN 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
TSN 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
TSN 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
TSN 180720P00057500 P Jul 20, 2018 57.5 0.00 0.10
TSN 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
TSN 180720P00061000 P Jul 20, 2018 61.0 0.05 0.15
TSN 180720P00062000 P Jul 20, 2018 62.0 0.10 0.20
TSN 180720P00062500 P Jul 20, 2018 62.5 0.10 0.20
TSN 180720P00063000 P Jul 20, 2018 63.0 0.15 0.25
TSN 180720P00063500 P Jul 20, 2018 63.5 0.20 0.30
TSN 180720P00064000 P Jul 20, 2018 64.0 0.25 0.35
TSN 180720P00064500 P Jul 20, 2018 64.5 0.30 0.40
TSN 180720P00065000 P Jul 20, 2018 65.0 0.35 0.45
TSN 180720P00065500 P Jul 20, 2018 65.5 0.45 0.50
TSN 180720P00066000 P Jul 20, 2018 66.0 0.50 0.60
TSN 180720P00066500 P Jul 20, 2018 66.5 0.60 0.70
TSN 180720P00067000 P Jul 20, 2018 67.0 0.70 0.85
TSN 180720P00067500 P Jul 20, 2018 67.5 0.85 0.95
TSN 180720P00068000 P Jul 20, 2018 68.0 1.00 1.10
TSN 180720P00068500 P Jul 20, 2018 68.5 1.15 1.25
TSN 180720P00069000 P Jul 20, 2018 69.0 1.35 1.50
TSN 180720P00069500 P Jul 20, 2018 69.5 1.60 1.70
TSN 180720P00070000 P Jul 20, 2018 70.0 1.85 1.95
TSN 180720P00070500 P Jul 20, 2018 70.5 2.10 2.25
TSN 180720P00071000 P Jul 20, 2018 71.0 2.40 2.60
TSN 180720P00071500 P Jul 20, 2018 71.5 2.70 3.00
TSN 180720P00072000 P Jul 20, 2018 72.0 3.10 3.30
TSN 180720P00072500 P Jul 20, 2018 72.5 3.50 3.80
TSN 180720P00073000 P Jul 20, 2018 73.0 3.90 4.20
TSN 180720P00073500 P Jul 20, 2018 73.5 4.30 4.50
TSN 180720P00074000 P Jul 20, 2018 74.0 4.70 5.00
TSN 180720P00074500 P Jul 20, 2018 74.5 5.20 5.50
TSN 180720P00075000 P Jul 20, 2018 75.0 5.60 5.90
TSN 180720P00076000 P Jul 20, 2018 76.0 6.40 7.00
TSN 180720P00077000 P Jul 20, 2018 77.0 6.50 9.00
TSN 180720P00077500 P Jul 20, 2018 77.5 8.00 8.50
TSN 180720P00078000 P Jul 20, 2018 78.0 8.40 9.30
TSN 180720P00079000 P Jul 20, 2018 79.0 9.50 10.00
TSN 180720P00080000 P Jul 20, 2018 80.0 9.40 12.30
TSN 180720P00081000 P Jul 20, 2018 81.0 10.00 13.50
TSN 180720P00082000 P Jul 20, 2018 82.0 11.00 14.30
TSN 180720P00082500 P Jul 20, 2018 82.5 11.20 15.00
TSN 180720P00085000 P Jul 20, 2018 85.0 13.90 17.40
TSN 180720P00087500 P Jul 20, 2018 87.5 16.30 19.80
TSN 180720P00090000 P Jul 20, 2018 90.0 18.90 22.50
TSN 180720P00092500 P Jul 20, 2018 92.5 21.40 25.00
TSN 180720P00095000 P Jul 20, 2018 95.0 24.00 27.50
TSN 180720P00100000 P Jul 20, 2018 100.0 28.90 32.50
TSN 180720P00105000 P Jul 20, 2018 105.0 33.90 37.50
TSN 180720P00110000 P Jul 20, 2018 110.0 40.30 41.60
TSN 180727C00060000 C Jul 27, 2018 60.0 8.50 10.20
TSN 180727C00061000 C Jul 27, 2018 61.0 8.30 8.80
TSN 180727C00062000 C Jul 27, 2018 62.0 7.40 7.90
TSN 180727C00063000 C Jul 27, 2018 63.0 6.50 7.00
TSN 180727C00064000 C Jul 27, 2018 64.0 5.60 6.00
TSN 180727C00065000 C Jul 27, 2018 65.0 4.80 5.20
TSN 180727C00066000 C Jul 27, 2018 66.0 4.00 4.20
TSN 180727C00067000 C Jul 27, 2018 67.0 3.20 3.50
TSN 180727C00068000 C Jul 27, 2018 68.0 2.60 2.70
TSN 180727C00069000 C Jul 27, 2018 69.0 1.95 2.10
TSN 180727C00070000 C Jul 27, 2018 70.0 1.45 1.55
TSN 180727C00071000 C Jul 27, 2018 71.0 1.00 1.15
TSN 180727C00072000 C Jul 27, 2018 72.0 0.65 0.80
TSN 180727C00073000 C Jul 27, 2018 73.0 0.40 0.55
TSN 180727C00074000 C Jul 27, 2018 74.0 0.25 0.35
TSN 180727C00075000 C Jul 27, 2018 75.0 0.15 0.25
TSN 180727C00080000 C Jul 27, 2018 80.0 0.00 0.10
TSN 180727P00060000 P Jul 27, 2018 60.0 0.00 0.15
TSN 180727P00061000 P Jul 27, 2018 61.0 0.10 0.20
TSN 180727P00062000 P Jul 27, 2018 62.0 0.15 0.25
TSN 180727P00063000 P Jul 27, 2018 63.0 0.20 0.30
TSN 180727P00064000 P Jul 27, 2018 64.0 0.35 0.45
TSN 180727P00065000 P Jul 27, 2018 65.0 0.45 0.55
TSN 180727P00066000 P Jul 27, 2018 66.0 0.65 0.75
TSN 180727P00067000 P Jul 27, 2018 67.0 0.85 0.95
TSN 180727P00068000 P Jul 27, 2018 68.0 1.15 1.25
TSN 180727P00069000 P Jul 27, 2018 69.0 1.55 1.70
TSN 180727P00070000 P Jul 27, 2018 70.0 2.00 2.10
TSN 180727P00071000 P Jul 27, 2018 71.0 2.55 2.80
TSN 180727P00072000 P Jul 27, 2018 72.0 3.20 3.40
TSN 180727P00073000 P Jul 27, 2018 73.0 3.90 4.30
TSN 180727P00074000 P Jul 27, 2018 74.0 4.80 5.20
TSN 180727P00075000 P Jul 27, 2018 75.0 5.70 6.00
TSN 180727P00080000 P Jul 27, 2018 80.0 9.70 11.80
TSN 180817C00055000 C Aug 17, 2018 55.0 14.10 14.90
TSN 180817C00060000 C Aug 17, 2018 60.0 9.70 10.20
TSN 180817C00062500 C Aug 17, 2018 62.5 7.70 7.90
TSN 180817C00065000 C Aug 17, 2018 65.0 5.70 5.90
TSN 180817C00067500 C Aug 17, 2018 67.5 3.90 4.10
TSN 180817C00070000 C Aug 17, 2018 70.0 2.55 2.65
TSN 180817C00072500 C Aug 17, 2018 72.5 1.45 1.60
TSN 180817C00075000 C Aug 17, 2018 75.0 0.75 0.90
TSN 180817C00077500 C Aug 17, 2018 77.5 0.35 0.45
TSN 180817C00080000 C Aug 17, 2018 80.0 0.15 0.25
TSN 180817C00085000 C Aug 17, 2018 85.0 0.00 0.10
TSN 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
TSN 180817P00055000 P Aug 17, 2018 55.0 0.00 0.25
TSN 180817P00060000 P Aug 17, 2018 60.0 0.40 0.50
TSN 180817P00062500 P Aug 17, 2018 62.5 0.70 0.80
TSN 180817P00065000 P Aug 17, 2018 65.0 1.15 1.30
TSN 180817P00067500 P Aug 17, 2018 67.5 1.90 2.05
TSN 180817P00070000 P Aug 17, 2018 70.0 3.00 3.20
TSN 180817P00072500 P Aug 17, 2018 72.5 4.40 4.70
TSN 180817P00075000 P Aug 17, 2018 75.0 6.20 6.50
TSN 180817P00077500 P Aug 17, 2018 77.5 8.30 8.60
TSN 180817P00080000 P Aug 17, 2018 80.0 9.00 12.40
TSN 180817P00085000 P Aug 17, 2018 85.0 13.70 17.50
TSN 180817P00090000 P Aug 17, 2018 90.0 20.40 21.60
TSN 181019C00050000 C Oct 19, 2018 50.0 17.80 20.00
TSN 181019C00055000 C Oct 19, 2018 55.0 14.50 15.20
TSN 181019C00057500 C Oct 19, 2018 57.5 12.20 12.90
TSN 181019C00060000 C Oct 19, 2018 60.0 10.20 10.50
TSN 181019C00062500 C Oct 19, 2018 62.5 8.10 8.40
TSN 181019C00065000 C Oct 19, 2018 65.0 6.20 6.50
TSN 181019C00067500 C Oct 19, 2018 67.5 4.50 4.90
TSN 181019C00070000 C Oct 19, 2018 70.0 3.30 3.50
TSN 181019C00072500 C Oct 19, 2018 72.5 2.20 2.40
TSN 181019C00075000 C Oct 19, 2018 75.0 1.40 1.55
TSN 181019C00077500 C Oct 19, 2018 77.5 0.85 0.95
TSN 181019C00080000 C Oct 19, 2018 80.0 0.45 0.60
TSN 181019C00082500 C Oct 19, 2018 82.5 0.25 0.35
TSN 181019C00085000 C Oct 19, 2018 85.0 0.10 0.20
TSN 181019C00090000 C Oct 19, 2018 90.0 0.00 0.15
TSN 181019C00095000 C Oct 19, 2018 95.0 0.00 0.15
TSN 181019C00100000 C Oct 19, 2018 100.0 0.00 0.10
TSN 181019P00050000 P Oct 19, 2018 50.0 0.00 0.25
TSN 181019P00055000 P Oct 19, 2018 55.0 0.30 0.40
TSN 181019P00057500 P Oct 19, 2018 57.5 0.50 0.60
TSN 181019P00060000 P Oct 19, 2018 60.0 0.75 0.90
TSN 181019P00062500 P Oct 19, 2018 62.5 1.20 1.30
TSN 181019P00065000 P Oct 19, 2018 65.0 1.85 1.95
TSN 181019P00067500 P Oct 19, 2018 67.5 2.65 2.80
TSN 181019P00070000 P Oct 19, 2018 70.0 3.70 4.00
TSN 181019P00072500 P Oct 19, 2018 72.5 5.10 5.40
TSN 181019P00075000 P Oct 19, 2018 75.0 6.80 7.10
TSN 181019P00077500 P Oct 19, 2018 77.5 8.80 9.00
TSN 181019P00080000 P Oct 19, 2018 80.0 11.00 11.20
TSN 181019P00082500 P Oct 19, 2018 82.5 13.20 13.80
TSN 181019P00085000 P Oct 19, 2018 85.0 13.50 17.50
TSN 181019P00090000 P Oct 19, 2018 90.0 18.30 22.90
TSN 181019P00095000 P Oct 19, 2018 95.0 23.30 27.50
TSN 181019P00100000 P Oct 19, 2018 100.0 28.90 32.30
TSN 190118C00030000 C Jan 18, 2019 30.0 36.90 40.20
TSN 190118C00035000 C Jan 18, 2019 35.0 32.10 35.80
TSN 190118C00040000 C Jan 18, 2019 40.0 27.10 31.10
TSN 190118C00045000 C Jan 18, 2019 45.0 22.50 25.90
TSN 190118C00050000 C Jan 18, 2019 50.0 18.20 20.40
TSN 190118C00052500 C Jan 18, 2019 52.5 17.30 18.10
TSN 190118C00055000 C Jan 18, 2019 55.0 15.20 15.70
TSN 190118C00057500 C Jan 18, 2019 57.5 13.00 13.40
TSN 190118C00060000 C Jan 18, 2019 60.0 10.90 11.50
TSN 190118C00062500 C Jan 18, 2019 62.5 9.10 9.40
TSN 190118C00065000 C Jan 18, 2019 65.0 7.40 7.70
TSN 190118C00067500 C Jan 18, 2019 67.5 5.80 6.10
TSN 190118C00070000 C Jan 18, 2019 70.0 4.50 4.80
TSN 190118C00072500 C Jan 18, 2019 72.5 3.30 3.60
TSN 190118C00075000 C Jan 18, 2019 75.0 2.45 2.65
TSN 190118C00077500 C Jan 18, 2019 77.5 1.80 1.95
TSN 190118C00080000 C Jan 18, 2019 80.0 1.20 1.40
TSN 190118C00082500 C Jan 18, 2019 82.5 0.80 1.00
TSN 190118C00085000 C Jan 18, 2019 85.0 0.55 0.70
TSN 190118C00087500 C Jan 18, 2019 87.5 0.35 0.50
TSN 190118C00090000 C Jan 18, 2019 90.0 0.20 0.35
TSN 190118C00092500 C Jan 18, 2019 92.5 0.10 0.25
TSN 190118C00095000 C Jan 18, 2019 95.0 0.00 0.15
TSN 190118C00100000 C Jan 18, 2019 100.0 0.00 0.10
TSN 190118C00105000 C Jan 18, 2019 105.0 0.00 0.10
TSN 190118C00110000 C Jan 18, 2019 110.0 0.00 0.15
TSN 190118C00115000 C Jan 18, 2019 115.0 0.00 0.10
TSN 190118C00120000 C Jan 18, 2019 120.0 0.00 0.10
TSN 190118C00125000 C Jan 18, 2019 125.0 0.00 0.05
TSN 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
TSN 190118P00035000 P Jan 18, 2019 35.0 0.00 0.20
TSN 190118P00040000 P Jan 18, 2019 40.0 0.10 0.20
TSN 190118P00045000 P Jan 18, 2019 45.0 0.20 0.30
TSN 190118P00050000 P Jan 18, 2019 50.0 0.35 0.50
TSN 190118P00052500 P Jan 18, 2019 52.5 0.50 0.65
TSN 190118P00055000 P Jan 18, 2019 55.0 0.75 0.90
TSN 190118P00057500 P Jan 18, 2019 57.5 1.05 1.20
TSN 190118P00060000 P Jan 18, 2019 60.0 1.45 1.65
TSN 190118P00062500 P Jan 18, 2019 62.5 2.05 2.20
TSN 190118P00065000 P Jan 18, 2019 65.0 2.75 2.95
TSN 190118P00067500 P Jan 18, 2019 67.5 3.70 3.90
TSN 190118P00070000 P Jan 18, 2019 70.0 4.80 5.00
TSN 190118P00072500 P Jan 18, 2019 72.5 6.20 6.40
TSN 190118P00075000 P Jan 18, 2019 75.0 7.70 8.20
TSN 190118P00077500 P Jan 18, 2019 77.5 9.50 9.90
TSN 190118P00080000 P Jan 18, 2019 80.0 11.50 11.70
TSN 190118P00082500 P Jan 18, 2019 82.5 13.60 14.00
TSN 190118P00085000 P Jan 18, 2019 85.0 15.80 16.40
TSN 190118P00087500 P Jan 18, 2019 87.5 18.20 18.60
TSN 190118P00090000 P Jan 18, 2019 90.0 18.50 22.40
TSN 190118P00092500 P Jan 18, 2019 92.5 21.00 24.90
TSN 190118P00095000 P Jan 18, 2019 95.0 23.70 26.70
TSN 190118P00100000 P Jan 18, 2019 100.0 28.40 32.80
TSN 190118P00105000 P Jan 18, 2019 105.0 33.40 37.90
TSN 190118P00110000 P Jan 18, 2019 110.0 38.40 42.90
TSN 190118P00115000 P Jan 18, 2019 115.0 43.40 48.00
TSN 190118P00120000 P Jan 18, 2019 120.0 48.40 52.90
TSN 190118P00125000 P Jan 18, 2019 125.0 53.30 57.20
TSN 200117C00035000 C Jan 17, 2020 35.0 32.50 37.00
TSN 200117C00040000 C Jan 17, 2020 40.0 27.90 32.50
TSN 200117C00045000 C Jan 17, 2020 45.0 24.20 27.20
TSN 200117C00050000 C Jan 17, 2020 50.0 21.20 22.00
TSN 200117C00055000 C Jan 17, 2020 55.0 17.20 18.70
TSN 200117C00057500 C Jan 17, 2020 57.5 15.50 16.70
TSN 200117C00060000 C Jan 17, 2020 60.0 13.90 14.70
TSN 200117C00062500 C Jan 17, 2020 62.5 12.20 12.70
TSN 200117C00065000 C Jan 17, 2020 65.0 10.70 11.80
TSN 200117C00067500 C Jan 17, 2020 67.5 9.20 9.70
TSN 200117C00070000 C Jan 17, 2020 70.0 8.00 8.60
TSN 200117C00072500 C Jan 17, 2020 72.5 6.80 7.50
TSN 200117C00075000 C Jan 17, 2020 75.0 5.90 6.40
TSN 200117C00077500 C Jan 17, 2020 77.5 4.90 5.40
TSN 200117C00080000 C Jan 17, 2020 80.0 4.10 4.70
TSN 200117C00082500 C Jan 17, 2020 82.5 2.95 3.90
TSN 200117C00085000 C Jan 17, 2020 85.0 2.45 3.30
TSN 200117C00087500 C Jan 17, 2020 87.5 1.80 2.75
TSN 200117C00090000 C Jan 17, 2020 90.0 1.55 2.60
TSN 200117C00092500 C Jan 17, 2020 92.5 1.10 1.90
TSN 200117C00095000 C Jan 17, 2020 95.0 0.90 2.25
TSN 200117C00100000 C Jan 17, 2020 100.0 0.95 1.20
TSN 200117C00105000 C Jan 17, 2020 105.0 0.60 0.90
TSN 200117C00110000 C Jan 17, 2020 110.0 0.40 0.60
TSN 200117C00115000 C Jan 17, 2020 115.0 0.25 0.45
TSN 200117C00120000 C Jan 17, 2020 120.0 0.15 0.40
TSN 200117C00125000 C Jan 17, 2020 125.0 0.00 0.20
TSN 200117P00035000 P Jan 17, 2020 35.0 0.35 0.50
TSN 200117P00040000 P Jan 17, 2020 40.0 0.60 0.80
TSN 200117P00045000 P Jan 17, 2020 45.0 1.00 1.35
TSN 200117P00050000 P Jan 17, 2020 50.0 1.60 2.10
TSN 200117P00055000 P Jan 17, 2020 55.0 2.55 2.85
TSN 200117P00057500 P Jan 17, 2020 57.5 2.65 3.40
TSN 200117P00060000 P Jan 17, 2020 60.0 3.80 4.10
TSN 200117P00062500 P Jan 17, 2020 62.5 4.60 5.00
TSN 200117P00065000 P Jan 17, 2020 65.0 5.40 5.80
TSN 200117P00067500 P Jan 17, 2020 67.5 6.40 7.00
TSN 200117P00070000 P Jan 17, 2020 70.0 7.50 8.00
TSN 200117P00072500 P Jan 17, 2020 72.5 9.00 9.30
TSN 200117P00075000 P Jan 17, 2020 75.0 10.30 10.90
TSN 200117P00077500 P Jan 17, 2020 77.5 11.70 12.30
TSN 200117P00080000 P Jan 17, 2020 80.0 13.40 14.00
TSN 200117P00082500 P Jan 17, 2020 82.5 15.20 15.90
TSN 200117P00085000 P Jan 17, 2020 85.0 17.10 17.70
TSN 200117P00087500 P Jan 17, 2020 87.5 19.00 19.90
TSN 200117P00090000 P Jan 17, 2020 90.0 21.30 21.80
TSN 200117P00092500 P Jan 17, 2020 92.5 23.60 23.90
TSN 200117P00095000 P Jan 17, 2020 95.0 25.90 26.40
TSN 200117P00100000 P Jan 17, 2020 100.0 30.20 31.70
TSN 200117P00105000 P Jan 17, 2020 105.0 33.50 38.00
TSN 200117P00110000 P Jan 17, 2020 110.0 38.50 43.10
TSN 200117P00115000 P Jan 17, 2020 115.0 43.50 48.10
TSN 200117P00120000 P Jan 17, 2020 120.0 48.50 53.10
TSN 200117P00125000 P Jan 17, 2020 125.0 53.50 58.40
OPRA data is delayed 15 minutes.