Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Tyson Foods (TSN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 150320C00032000 C 03/20/15 32.0 8.80 9.90
TSN 150320C00033000 C 03/20/15 33.0 7.80 8.90
TSN 150320C00034000 C 03/20/15 34.0 6.80 7.90
TSN 150320C00035000 C 03/20/15 35.0 5.80 6.90
TSN 150320C00036000 C 03/20/15 36.0 4.80 5.90
TSN 150320C00037000 C 03/20/15 37.0 3.80 4.90
TSN 150320C00038000 C 03/20/15 38.0 3.00 3.90
TSN 150320C00039000 C 03/20/15 39.0 2.40 2.65
TSN 150320C00040000 C 03/20/15 40.0 1.60 1.80
TSN 150320C00041000 C 03/20/15 41.0 0.95 1.10
TSN 150320C00042000 C 03/20/15 42.0 0.50 0.55
TSN 150320C00043000 C 03/20/15 43.0 0.25 0.35
TSN 150320C00044000 C 03/20/15 44.0 0.10 0.20
TSN 150320C00045000 C 03/20/15 45.0 0.05 0.15
TSN 150320C00046000 C 03/20/15 46.0 0.00 0.10
TSN 150320C00047000 C 03/20/15 47.0 0.00 0.05
TSN 150320C00048000 C 03/20/15 48.0 0.00 0.05
TSN 150320P00032000 P 03/20/15 32.0 0.00 0.05
TSN 150320P00033000 P 03/20/15 33.0 0.00 0.10
TSN 150320P00034000 P 03/20/15 34.0 0.00 0.10
TSN 150320P00035000 P 03/20/15 35.0 0.00 0.15
TSN 150320P00036000 P 03/20/15 36.0 0.00 0.10
TSN 150320P00037000 P 03/20/15 37.0 0.00 0.10
TSN 150320P00038000 P 03/20/15 38.0 0.05 0.20
TSN 150320P00039000 P 03/20/15 39.0 0.15 0.20
TSN 150320P00040000 P 03/20/15 40.0 0.30 0.40
TSN 150320P00041000 P 03/20/15 41.0 0.60 0.70
TSN 150320P00042000 P 03/20/15 42.0 1.15 1.30
TSN 150320P00043000 P 03/20/15 43.0 1.85 2.05
TSN 150320P00044000 P 03/20/15 44.0 2.70 2.90
TSN 150320P00045000 P 03/20/15 45.0 3.20 3.90
TSN 150320P00046000 P 03/20/15 46.0 4.20 5.30
TSN 150320P00047000 P 03/20/15 47.0 5.20 6.30
TSN 150320P00048000 P 03/20/15 48.0 6.20 7.30
TSN 150417C00019000 C 04/17/15 19.0 21.10 23.00
TSN 150417C00020000 C 04/17/15 20.0 19.30 23.30
TSN 150417C00021000 C 04/17/15 21.0 18.30 22.30
TSN 150417C00023000 C 04/17/15 23.0 16.40 20.30
TSN 150417C00024000 C 04/17/15 24.0 15.40 19.30
TSN 150417C00025000 C 04/17/15 25.0 14.40 18.30
TSN 150417C00026000 C 04/17/15 26.0 13.40 17.30
TSN 150417C00027000 C 04/17/15 27.0 12.50 16.30
TSN 150417C00028000 C 04/17/15 28.0 11.50 13.90
TSN 150417C00029000 C 04/17/15 29.0 11.40 12.90
TSN 150417C00030000 C 04/17/15 30.0 10.80 11.90
TSN 150417C00031000 C 04/17/15 31.0 9.70 10.90
TSN 150417C00032000 C 04/17/15 32.0 8.80 9.90
TSN 150417C00033000 C 04/17/15 33.0 7.80 8.90
TSN 150417C00034000 C 04/17/15 34.0 6.90 8.00
TSN 150417C00035000 C 04/17/15 35.0 5.90 7.00
TSN 150417C00036000 C 04/17/15 36.0 5.00 6.10
TSN 150417C00037000 C 04/17/15 37.0 4.40 4.70
TSN 150417C00038000 C 04/17/15 38.0 3.50 3.80
TSN 150417C00039000 C 04/17/15 39.0 2.75 2.95
TSN 150417C00040000 C 04/17/15 40.0 2.05 2.25
TSN 150417C00041000 C 04/17/15 41.0 1.45 1.60
TSN 150417C00042000 C 04/17/15 42.0 0.95 1.10
TSN 150417C00043000 C 04/17/15 43.0 0.60 0.70
TSN 150417C00044000 C 04/17/15 44.0 0.35 0.45
TSN 150417C00045000 C 04/17/15 45.0 0.20 0.30
TSN 150417C00046000 C 04/17/15 46.0 0.10 0.20
TSN 150417C00047000 C 04/17/15 47.0 0.00 0.15
TSN 150417C00048000 C 04/17/15 48.0 0.00 0.15
TSN 150417C00049000 C 04/17/15 49.0 0.00 0.10
TSN 150417C00050000 C 04/17/15 50.0 0.00 0.10
TSN 150417P00019000 P 04/17/15 19.0 0.00 0.05
TSN 150417P00020000 P 04/17/15 20.0 0.00 0.05
TSN 150417P00021000 P 04/17/15 21.0 0.00 0.05
TSN 150417P00023000 P 04/17/15 23.0 0.00 0.05
TSN 150417P00024000 P 04/17/15 24.0 0.00 0.05
TSN 150417P00025000 P 04/17/15 25.0 0.00 0.05
TSN 150417P00026000 P 04/17/15 26.0 0.00 0.05
TSN 150417P00027000 P 04/17/15 27.0 0.00 0.05
TSN 150417P00028000 P 04/17/15 28.0 0.00 0.05
TSN 150417P00029000 P 04/17/15 29.0 0.00 0.10
TSN 150417P00030000 P 04/17/15 30.0 0.00 0.15
TSN 150417P00031000 P 04/17/15 31.0 0.00 0.15
TSN 150417P00032000 P 04/17/15 32.0 0.00 0.15
TSN 150417P00033000 P 04/17/15 33.0 0.00 0.15
TSN 150417P00034000 P 04/17/15 34.0 0.00 0.15
TSN 150417P00035000 P 04/17/15 35.0 0.05 0.20
TSN 150417P00036000 P 04/17/15 36.0 0.05 0.20
TSN 150417P00037000 P 04/17/15 37.0 0.15 0.25
TSN 150417P00038000 P 04/17/15 38.0 0.25 0.35
TSN 150417P00039000 P 04/17/15 39.0 0.45 0.55
TSN 150417P00040000 P 04/17/15 40.0 0.75 0.85
TSN 150417P00041000 P 04/17/15 41.0 1.10 1.25
TSN 150417P00042000 P 04/17/15 42.0 1.60 1.75
TSN 150417P00043000 P 04/17/15 43.0 2.25 2.40
TSN 150417P00044000 P 04/17/15 44.0 2.95 3.20
TSN 150417P00045000 P 04/17/15 45.0 3.70 4.00
TSN 150417P00046000 P 04/17/15 46.0 4.30 5.00
TSN 150417P00047000 P 04/17/15 47.0 5.20 6.30
TSN 150417P00048000 P 04/17/15 48.0 6.20 7.30
TSN 150417P00049000 P 04/17/15 49.0 7.20 8.30
TSN 150417P00050000 P 04/17/15 50.0 8.10 9.40
TSN 150717C00025000 C 07/17/15 25.0 15.70 17.10
TSN 150717C00026000 C 07/17/15 26.0 14.00 17.40
TSN 150717C00027000 C 07/17/15 27.0 13.80 15.20
TSN 150717C00028000 C 07/17/15 28.0 12.50 14.20
TSN 150717C00029000 C 07/17/15 29.0 11.00 14.40
TSN 150717C00030000 C 07/17/15 30.0 10.10 13.40
TSN 150717C00031000 C 07/17/15 31.0 9.90 11.20
TSN 150717C00032000 C 07/17/15 32.0 9.00 10.20
TSN 150717C00033000 C 07/17/15 33.0 8.10 9.20
TSN 150717C00034000 C 07/17/15 34.0 7.60 7.90
TSN 150717C00035000 C 07/17/15 35.0 6.80 7.10
TSN 150717C00036000 C 07/17/15 36.0 5.90 6.20
TSN 150717C00037000 C 07/17/15 37.0 5.10 5.40
TSN 150717C00038000 C 07/17/15 38.0 4.40 4.70
TSN 150717C00039000 C 07/17/15 39.0 3.70 4.00
TSN 150717C00040000 C 07/17/15 40.0 3.10 3.40
TSN 150717C00041000 C 07/17/15 41.0 2.60 2.80
TSN 150717C00042000 C 07/17/15 42.0 2.10 2.25
TSN 150717C00043000 C 07/17/15 43.0 1.65 1.85
TSN 150717C00044000 C 07/17/15 44.0 1.30 1.50
TSN 150717C00045000 C 07/17/15 45.0 1.00 1.20
TSN 150717C00046000 C 07/17/15 46.0 0.80 0.95
TSN 150717C00047000 C 07/17/15 47.0 0.60 0.75
TSN 150717C00048000 C 07/17/15 48.0 0.45 0.60
TSN 150717C00049000 C 07/17/15 49.0 0.30 0.45
TSN 150717C00050000 C 07/17/15 50.0 0.20 0.35
TSN 150717C00055000 C 07/17/15 55.0 0.05 0.20
TSN 150717P00025000 P 07/17/15 25.0 0.00 0.20
TSN 150717P00026000 P 07/17/15 26.0 0.00 0.20
TSN 150717P00027000 P 07/17/15 27.0 0.00 0.20
TSN 150717P00028000 P 07/17/15 28.0 0.05 0.20
TSN 150717P00029000 P 07/17/15 29.0 0.05 0.20
TSN 150717P00030000 P 07/17/15 30.0 0.10 0.20
TSN 150717P00031000 P 07/17/15 31.0 0.10 0.25
TSN 150717P00032000 P 07/17/15 32.0 0.20 0.30
TSN 150717P00033000 P 07/17/15 33.0 0.25 0.40
TSN 150717P00034000 P 07/17/15 34.0 0.35 0.50
TSN 150717P00035000 P 07/17/15 35.0 0.50 0.60
TSN 150717P00036000 P 07/17/15 36.0 0.65 0.80
TSN 150717P00037000 P 07/17/15 37.0 0.85 1.00
TSN 150717P00038000 P 07/17/15 38.0 1.10 1.25
TSN 150717P00039000 P 07/17/15 39.0 1.45 1.60
TSN 150717P00040000 P 07/17/15 40.0 1.80 2.00
TSN 150717P00041000 P 07/17/15 41.0 2.25 2.45
TSN 150717P00042000 P 07/17/15 42.0 2.75 2.95
TSN 150717P00043000 P 07/17/15 43.0 3.30 3.50
TSN 150717P00044000 P 07/17/15 44.0 3.90 4.20
TSN 150717P00045000 P 07/17/15 45.0 4.70 4.90
TSN 150717P00046000 P 07/17/15 46.0 5.40 5.70
TSN 150717P00047000 P 07/17/15 47.0 6.20 6.50
TSN 150717P00048000 P 07/17/15 48.0 7.00 7.30
TSN 150717P00049000 P 07/17/15 49.0 7.90 8.20
TSN 150717P00050000 P 07/17/15 50.0 8.70 9.10
TSN 150717P00055000 P 07/17/15 55.0 13.20 14.80
TSN 151016C00027000 C 10/16/15 27.0 13.90 15.10
TSN 151016C00028000 C 10/16/15 28.0 12.80 14.50
TSN 151016C00029000 C 10/16/15 29.0 11.70 14.00
TSN 151016C00030000 C 10/16/15 30.0 10.80 12.40
TSN 151016C00031000 C 10/16/15 31.0 10.10 11.70
TSN 151016C00032000 C 10/16/15 32.0 9.80 10.10
TSN 151016C00033000 C 10/16/15 33.0 8.90 9.20
TSN 151016C00034000 C 10/16/15 34.0 8.10 8.40
TSN 151016C00035000 C 10/16/15 35.0 7.30 7.60
TSN 151016C00036000 C 10/16/15 36.0 6.50 6.80
TSN 151016C00037000 C 10/16/15 37.0 5.80 6.10
TSN 151016C00038000 C 10/16/15 38.0 5.20 5.40
TSN 151016C00039000 C 10/16/15 39.0 4.50 4.80
TSN 151016C00040000 C 10/16/15 40.0 3.90 4.20
TSN 151016C00041000 C 10/16/15 41.0 3.40 3.70
TSN 151016C00042000 C 10/16/15 42.0 2.95 3.20
TSN 151016C00043000 C 10/16/15 43.0 2.55 2.75
TSN 151016C00044000 C 10/16/15 44.0 2.15 2.35
TSN 151016C00045000 C 10/16/15 45.0 1.80 2.00
TSN 151016C00046000 C 10/16/15 46.0 1.50 1.70
TSN 151016C00047000 C 10/16/15 47.0 1.25 1.45
TSN 151016C00048000 C 10/16/15 48.0 1.05 1.20
TSN 151016C00049000 C 10/16/15 49.0 0.85 1.05
TSN 151016C00050000 C 10/16/15 50.0 0.70 0.85
TSN 151016C00055000 C 10/16/15 55.0 0.20 0.40
TSN 151016P00027000 P 10/16/15 27.0 0.10 0.25
TSN 151016P00028000 P 10/16/15 28.0 0.15 0.30
TSN 151016P00029000 P 10/16/15 29.0 0.20 0.40
TSN 151016P00030000 P 10/16/15 30.0 0.30 0.45
TSN 151016P00031000 P 10/16/15 31.0 0.35 0.55
TSN 151016P00032000 P 10/16/15 32.0 0.50 0.65
TSN 151016P00033000 P 10/16/15 33.0 0.60 0.80
TSN 151016P00034000 P 10/16/15 34.0 0.80 1.00
TSN 151016P00035000 P 10/16/15 35.0 1.00 1.20
TSN 151016P00036000 P 10/16/15 36.0 1.25 1.45
TSN 151016P00037000 P 10/16/15 37.0 1.50 1.70
TSN 151016P00038000 P 10/16/15 38.0 1.85 2.05
TSN 151016P00039000 P 10/16/15 39.0 2.20 2.40
TSN 151016P00040000 P 10/16/15 40.0 2.65 2.85
TSN 151016P00041000 P 10/16/15 41.0 3.10 3.30
TSN 151016P00042000 P 10/16/15 42.0 3.60 3.90
TSN 151016P00043000 P 10/16/15 43.0 4.20 4.40
TSN 151016P00044000 P 10/16/15 44.0 4.80 5.00
TSN 151016P00045000 P 10/16/15 45.0 5.40 5.70
TSN 151016P00046000 P 10/16/15 46.0 6.10 6.40
TSN 151016P00047000 P 10/16/15 47.0 6.80 7.20
TSN 151016P00048000 P 10/16/15 48.0 7.60 8.00
TSN 151016P00049000 P 10/16/15 49.0 8.40 8.80
TSN 151016P00050000 P 10/16/15 50.0 9.30 9.60
TSN 151016P00055000 P 10/16/15 55.0 13.40 15.00
TSN 160115C00018000 C 01/15/16 18.0 21.30 25.00
TSN 160115C00020000 C 01/15/16 20.0 19.30 22.80
TSN 160115C00023000 C 01/15/16 23.0 16.70 19.70
TSN 160115C00025000 C 01/15/16 25.0 14.80 17.90
TSN 160115C00028000 C 01/15/16 28.0 12.80 14.50
TSN 160115C00030000 C 01/15/16 30.0 11.80 12.10
TSN 160115C00032000 C 01/15/16 32.0 10.10 10.40
TSN 160115C00035000 C 01/15/16 35.0 7.90 8.10
TSN 160115C00037000 C 01/15/16 37.0 6.40 6.70
TSN 160115C00040000 C 01/15/16 40.0 4.70 5.00
TSN 160115C00042000 C 01/15/16 42.0 3.70 4.00
TSN 160115C00045000 C 01/15/16 45.0 2.55 2.70
TSN 160115C00050000 C 01/15/16 50.0 1.20 1.40
TSN 160115C00055000 C 01/15/16 55.0 0.50 0.70
TSN 160115C00060000 C 01/15/16 60.0 0.15 0.40
TSN 160115C00065000 C 01/15/16 65.0 0.00 0.20
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.25
TSN 160115P00020000 P 01/15/16 20.0 0.00 0.20
TSN 160115P00023000 P 01/15/16 23.0 0.05 0.25
TSN 160115P00025000 P 01/15/16 25.0 0.15 0.35
TSN 160115P00028000 P 01/15/16 28.0 0.45 0.55
TSN 160115P00030000 P 01/15/16 30.0 0.55 0.75
TSN 160115P00032000 P 01/15/16 32.0 0.85 1.05
TSN 160115P00035000 P 01/15/16 35.0 1.50 1.75
TSN 160115P00037000 P 01/15/16 37.0 2.15 2.35
TSN 160115P00040000 P 01/15/16 40.0 3.30 3.60
TSN 160115P00042000 P 01/15/16 42.0 4.30 4.60
TSN 160115P00045000 P 01/15/16 45.0 6.10 6.40
TSN 160115P00050000 P 01/15/16 50.0 9.80 10.10
TSN 160115P00055000 P 01/15/16 55.0 14.10 14.40
TSN 160115P00060000 P 01/15/16 60.0 18.30 19.90
TSN 160115P00065000 P 01/15/16 65.0 23.00 24.70
TSN 170120C00020000 C 01/20/17 20.0 19.90 23.00
TSN 170120C00023000 C 01/20/17 23.0 17.00 21.00
TSN 170120C00025000 C 01/20/17 25.0 15.50 18.50
TSN 170120C00028000 C 01/20/17 28.0 14.50 15.00
TSN 170120C00030000 C 01/20/17 30.0 13.10 13.50
TSN 170120C00033000 C 01/20/17 33.0 10.80 11.40
TSN 170120C00035000 C 01/20/17 35.0 9.60 10.20
TSN 170120C00037000 C 01/20/17 37.0 8.40 9.00
TSN 170120C00040000 C 01/20/17 40.0 6.70 7.40
TSN 170120C00042000 C 01/20/17 42.0 6.00 6.50
TSN 170120C00045000 C 01/20/17 45.0 4.60 5.30
TSN 170120C00047000 C 01/20/17 47.0 4.10 4.60
TSN 170120C00050000 C 01/20/17 50.0 3.20 3.70
TSN 170120C00055000 C 01/20/17 55.0 2.15 2.60
TSN 170120C00060000 C 01/20/17 60.0 1.35 1.80
TSN 170120P00020000 P 01/20/17 20.0 0.25 0.55
TSN 170120P00023000 P 01/20/17 23.0 0.55 0.90
TSN 170120P00025000 P 01/20/17 25.0 0.80 1.15
TSN 170120P00028000 P 01/20/17 28.0 1.30 1.70
TSN 170120P00030000 P 01/20/17 30.0 1.75 2.15
TSN 170120P00033000 P 01/20/17 33.0 2.60 3.00
TSN 170120P00035000 P 01/20/17 35.0 3.30 3.70
TSN 170120P00037000 P 01/20/17 37.0 4.00 4.50
TSN 170120P00040000 P 01/20/17 40.0 5.40 5.90
TSN 170120P00042000 P 01/20/17 42.0 6.50 6.90
TSN 170120P00045000 P 01/20/17 45.0 8.20 8.70
TSN 170120P00047000 P 01/20/17 47.0 9.50 10.00
TSN 170120P00050000 P 01/20/17 50.0 11.60 12.10
TSN 170120P00055000 P 01/20/17 55.0 15.50 15.90
TSN 170120P00060000 P 01/20/17 60.0 19.70 20.10

OPRA data is delayed 15 minutes.