Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tyson Foods (TSN)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 180126C00045000 C Jan 26, 2018 45.0 34.20 37.00
TSN 180126C00050000 C Jan 26, 2018 50.0 28.20 32.70
TSN 180126C00055000 C Jan 26, 2018 55.0 23.10 27.50
TSN 180126C00060000 C Jan 26, 2018 60.0 19.80 20.40
TSN 180126C00065000 C Jan 26, 2018 65.0 15.00 15.50
TSN 180126C00068000 C Jan 26, 2018 68.0 12.00 12.40
TSN 180126C00069000 C Jan 26, 2018 69.0 11.00 11.50
TSN 180126C00070000 C Jan 26, 2018 70.0 10.00 10.90
TSN 180126C00070500 C Jan 26, 2018 70.5 9.40 10.00
TSN 180126C00071000 C Jan 26, 2018 71.0 8.90 9.90
TSN 180126C00071500 C Jan 26, 2018 71.5 8.60 8.90
TSN 180126C00072000 C Jan 26, 2018 72.0 7.80 8.90
TSN 180126C00072500 C Jan 26, 2018 72.5 7.50 8.00
TSN 180126C00073000 C Jan 26, 2018 73.0 6.90 7.40
TSN 180126C00073500 C Jan 26, 2018 73.5 6.30 7.30
TSN 180126C00074000 C Jan 26, 2018 74.0 5.80 6.40
TSN 180126C00074500 C Jan 26, 2018 74.5 5.50 5.90
TSN 180126C00075000 C Jan 26, 2018 75.0 5.10 5.40
TSN 180126C00076000 C Jan 26, 2018 76.0 4.20 4.40
TSN 180126C00077000 C Jan 26, 2018 77.0 3.20 3.60
TSN 180126C00078000 C Jan 26, 2018 78.0 2.30 2.50
TSN 180126C00079000 C Jan 26, 2018 79.0 1.50 1.70
TSN 180126C00080000 C Jan 26, 2018 80.0 0.85 1.00
TSN 180126C00081000 C Jan 26, 2018 81.0 0.40 0.50
TSN 180126C00082000 C Jan 26, 2018 82.0 0.15 0.25
TSN 180126C00083000 C Jan 26, 2018 83.0 0.05 0.10
TSN 180126C00084000 C Jan 26, 2018 84.0 0.00 0.05
TSN 180126C00085000 C Jan 26, 2018 85.0 0.00 0.05
TSN 180126C00086000 C Jan 26, 2018 86.0 0.00 0.05
TSN 180126C00087000 C Jan 26, 2018 87.0 0.00 0.05
TSN 180126C00088000 C Jan 26, 2018 88.0 0.00 0.05
TSN 180126C00089000 C Jan 26, 2018 89.0 0.00 0.05
TSN 180126C00090000 C Jan 26, 2018 90.0 0.00 0.05
TSN 180126C00091000 C Jan 26, 2018 91.0 0.00 0.05
TSN 180126C00095000 C Jan 26, 2018 95.0 0.00 0.05
TSN 180126C00100000 C Jan 26, 2018 100.0 0.00 0.05
TSN 180126C00105000 C Jan 26, 2018 105.0 0.00 0.05
TSN 180126C00110000 C Jan 26, 2018 110.0 0.00 0.05
TSN 180126C00115000 C Jan 26, 2018 115.0 0.00 0.05
TSN 180126P00045000 P Jan 26, 2018 45.0 0.00 0.05
TSN 180126P00050000 P Jan 26, 2018 50.0 0.00 0.05
TSN 180126P00055000 P Jan 26, 2018 55.0 0.00 0.05
TSN 180126P00060000 P Jan 26, 2018 60.0 0.00 0.05
TSN 180126P00065000 P Jan 26, 2018 65.0 0.00 0.05
TSN 180126P00068000 P Jan 26, 2018 68.0 0.00 0.05
TSN 180126P00069000 P Jan 26, 2018 69.0 0.00 0.05
TSN 180126P00070000 P Jan 26, 2018 70.0 0.00 0.05
TSN 180126P00070500 P Jan 26, 2018 70.5 0.00 0.05
TSN 180126P00071000 P Jan 26, 2018 71.0 0.00 0.05
TSN 180126P00071500 P Jan 26, 2018 71.5 0.00 0.05
TSN 180126P00072000 P Jan 26, 2018 72.0 0.00 0.05
TSN 180126P00072500 P Jan 26, 2018 72.5 0.00 0.05
TSN 180126P00073000 P Jan 26, 2018 73.0 0.00 0.05
TSN 180126P00073500 P Jan 26, 2018 73.5 0.00 0.05
TSN 180126P00074000 P Jan 26, 2018 74.0 0.00 0.05
TSN 180126P00074500 P Jan 26, 2018 74.5 0.00 0.05
TSN 180126P00075000 P Jan 26, 2018 75.0 0.00 0.15
TSN 180126P00076000 P Jan 26, 2018 76.0 0.00 0.10
TSN 180126P00077000 P Jan 26, 2018 77.0 0.05 0.20
TSN 180126P00078000 P Jan 26, 2018 78.0 0.10 0.15
TSN 180126P00079000 P Jan 26, 2018 79.0 0.25 0.40
TSN 180126P00080000 P Jan 26, 2018 80.0 0.60 0.70
TSN 180126P00081000 P Jan 26, 2018 81.0 1.10 1.30
TSN 180126P00082000 P Jan 26, 2018 82.0 1.85 2.05
TSN 180126P00083000 P Jan 26, 2018 83.0 2.70 3.00
TSN 180126P00084000 P Jan 26, 2018 84.0 3.60 3.90
TSN 180126P00085000 P Jan 26, 2018 85.0 4.50 5.20
TSN 180126P00086000 P Jan 26, 2018 86.0 5.20 6.40
TSN 180126P00087000 P Jan 26, 2018 87.0 6.60 7.10
TSN 180126P00088000 P Jan 26, 2018 88.0 7.60 8.20
TSN 180126P00089000 P Jan 26, 2018 89.0 8.60 8.90
TSN 180126P00090000 P Jan 26, 2018 90.0 9.10 10.00
TSN 180126P00091000 P Jan 26, 2018 91.0 10.20 11.40
TSN 180126P00095000 P Jan 26, 2018 95.0 14.60 15.10
TSN 180126P00100000 P Jan 26, 2018 100.0 19.30 20.20
TSN 180126P00105000 P Jan 26, 2018 105.0 24.60 25.00
TSN 180126P00110000 P Jan 26, 2018 110.0 29.60 29.90
TSN 180126P00115000 P Jan 26, 2018 115.0 33.50 36.70
TSN 180202C00070000 C Feb 02, 2018 70.0 10.00 10.50
TSN 180202C00073000 C Feb 02, 2018 73.0 7.10 7.70
TSN 180202C00074000 C Feb 02, 2018 74.0 6.10 6.50
TSN 180202C00075000 C Feb 02, 2018 75.0 5.20 5.50
TSN 180202C00076000 C Feb 02, 2018 76.0 4.20 4.60
TSN 180202C00077000 C Feb 02, 2018 77.0 3.40 3.60
TSN 180202C00078000 C Feb 02, 2018 78.0 2.55 2.90
TSN 180202C00079000 C Feb 02, 2018 79.0 1.80 1.95
TSN 180202C00080000 C Feb 02, 2018 80.0 1.15 1.35
TSN 180202C00081000 C Feb 02, 2018 81.0 0.70 0.85
TSN 180202C00082000 C Feb 02, 2018 82.0 0.35 0.50
TSN 180202C00083000 C Feb 02, 2018 83.0 0.15 0.25
TSN 180202C00084000 C Feb 02, 2018 84.0 0.05 0.15
TSN 180202C00085000 C Feb 02, 2018 85.0 0.00 0.10
TSN 180202C00086000 C Feb 02, 2018 86.0 0.00 0.05
TSN 180202C00087000 C Feb 02, 2018 87.0 0.00 0.05
TSN 180202C00088000 C Feb 02, 2018 88.0 0.00 0.05
TSN 180202C00090000 C Feb 02, 2018 90.0 0.00 0.05
TSN 180202P00070000 P Feb 02, 2018 70.0 0.00 0.05
TSN 180202P00073000 P Feb 02, 2018 73.0 0.00 0.15
TSN 180202P00074000 P Feb 02, 2018 74.0 0.00 0.10
TSN 180202P00075000 P Feb 02, 2018 75.0 0.05 0.15
TSN 180202P00076000 P Feb 02, 2018 76.0 0.10 0.30
TSN 180202P00077000 P Feb 02, 2018 77.0 0.15 0.25
TSN 180202P00078000 P Feb 02, 2018 78.0 0.30 0.40
TSN 180202P00079000 P Feb 02, 2018 79.0 0.55 0.65
TSN 180202P00080000 P Feb 02, 2018 80.0 0.90 1.05
TSN 180202P00081000 P Feb 02, 2018 81.0 1.40 1.55
TSN 180202P00082000 P Feb 02, 2018 82.0 2.05 2.25
TSN 180202P00083000 P Feb 02, 2018 83.0 2.80 3.10
TSN 180202P00084000 P Feb 02, 2018 84.0 3.70 4.00
TSN 180202P00085000 P Feb 02, 2018 85.0 4.60 4.90
TSN 180202P00086000 P Feb 02, 2018 86.0 5.50 5.90
TSN 180202P00087000 P Feb 02, 2018 87.0 6.50 7.30
TSN 180202P00088000 P Feb 02, 2018 88.0 7.20 8.10
TSN 180202P00090000 P Feb 02, 2018 90.0 9.50 10.00
TSN 180209C00070000 C Feb 09, 2018 70.0 10.40 10.70
TSN 180209C00073000 C Feb 09, 2018 73.0 7.50 7.90
TSN 180209C00074000 C Feb 09, 2018 74.0 6.80 7.10
TSN 180209C00075000 C Feb 09, 2018 75.0 5.90 6.30
TSN 180209C00076000 C Feb 09, 2018 76.0 5.10 5.40
TSN 180209C00077000 C Feb 09, 2018 77.0 4.40 4.70
TSN 180209C00078000 C Feb 09, 2018 78.0 3.70 4.00
TSN 180209C00079000 C Feb 09, 2018 79.0 3.10 3.30
TSN 180209C00080000 C Feb 09, 2018 80.0 2.55 2.75
TSN 180209C00081000 C Feb 09, 2018 81.0 2.05 2.20
TSN 180209C00082000 C Feb 09, 2018 82.0 1.65 1.75
TSN 180209C00083000 C Feb 09, 2018 83.0 1.25 1.40
TSN 180209C00084000 C Feb 09, 2018 84.0 0.95 1.10
TSN 180209C00085000 C Feb 09, 2018 85.0 0.70 0.85
TSN 180209C00086000 C Feb 09, 2018 86.0 0.55 0.65
TSN 180209C00087000 C Feb 09, 2018 87.0 0.40 0.50
TSN 180209C00088000 C Feb 09, 2018 88.0 0.30 0.40
TSN 180209C00090000 C Feb 09, 2018 90.0 0.15 0.25
TSN 180209P00070000 P Feb 09, 2018 70.0 0.20 0.30
TSN 180209P00073000 P Feb 09, 2018 73.0 0.40 0.50
TSN 180209P00074000 P Feb 09, 2018 74.0 0.55 0.65
TSN 180209P00075000 P Feb 09, 2018 75.0 0.70 0.80
TSN 180209P00076000 P Feb 09, 2018 76.0 0.90 1.00
TSN 180209P00077000 P Feb 09, 2018 77.0 1.15 1.25
TSN 180209P00078000 P Feb 09, 2018 78.0 1.45 1.60
TSN 180209P00079000 P Feb 09, 2018 79.0 1.80 1.95
TSN 180209P00080000 P Feb 09, 2018 80.0 2.25 2.40
TSN 180209P00081000 P Feb 09, 2018 81.0 2.70 2.90
TSN 180209P00082000 P Feb 09, 2018 82.0 3.30 3.50
TSN 180209P00083000 P Feb 09, 2018 83.0 3.90 4.10
TSN 180209P00084000 P Feb 09, 2018 84.0 4.60 4.80
TSN 180209P00085000 P Feb 09, 2018 85.0 5.30 6.00
TSN 180209P00086000 P Feb 09, 2018 86.0 6.10 6.60
TSN 180209P00087000 P Feb 09, 2018 87.0 7.00 7.30
TSN 180209P00088000 P Feb 09, 2018 88.0 7.90 8.10
TSN 180209P00090000 P Feb 09, 2018 90.0 9.70 10.00
TSN 180216C00065000 C Feb 16, 2018 65.0 15.20 15.60
TSN 180216C00070000 C Feb 16, 2018 70.0 10.20 10.70
TSN 180216C00072500 C Feb 16, 2018 72.5 8.10 8.40
TSN 180216C00075000 C Feb 16, 2018 75.0 6.00 6.30
TSN 180216C00077500 C Feb 16, 2018 77.5 4.20 4.40
TSN 180216C00080000 C Feb 16, 2018 80.0 2.75 2.85
TSN 180216C00082500 C Feb 16, 2018 82.5 1.55 1.70
TSN 180216C00085000 C Feb 16, 2018 85.0 0.80 0.90
TSN 180216C00087500 C Feb 16, 2018 87.5 0.40 0.50
TSN 180216C00090000 C Feb 16, 2018 90.0 0.15 0.25
TSN 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
TSN 180216C00100000 C Feb 16, 2018 100.0 0.00 0.05
TSN 180216C00105000 C Feb 16, 2018 105.0 0.00 0.05
TSN 180216C00110000 C Feb 16, 2018 110.0 0.00 0.05
TSN 180216P00065000 P Feb 16, 2018 65.0 0.05 0.15
TSN 180216P00070000 P Feb 16, 2018 70.0 0.20 0.30
TSN 180216P00072500 P Feb 16, 2018 72.5 0.40 0.50
TSN 180216P00075000 P Feb 16, 2018 75.0 0.75 0.85
TSN 180216P00077500 P Feb 16, 2018 77.5 1.40 1.50
TSN 180216P00080000 P Feb 16, 2018 80.0 2.30 2.50
TSN 180216P00082500 P Feb 16, 2018 82.5 3.70 3.90
TSN 180216P00085000 P Feb 16, 2018 85.0 5.40 6.10
TSN 180216P00087500 P Feb 16, 2018 87.5 7.50 7.70
TSN 180216P00090000 P Feb 16, 2018 90.0 9.50 10.20
TSN 180216P00095000 P Feb 16, 2018 95.0 14.60 15.40
TSN 180216P00100000 P Feb 16, 2018 100.0 19.60 20.10
TSN 180216P00105000 P Feb 16, 2018 105.0 24.60 25.00
TSN 180216P00110000 P Feb 16, 2018 110.0 29.60 30.00
TSN 180223C00065000 C Feb 23, 2018 65.0 14.40 16.50
TSN 180223C00070000 C Feb 23, 2018 70.0 9.50 12.20
TSN 180223C00073000 C Feb 23, 2018 73.0 7.60 8.20
TSN 180223C00074000 C Feb 23, 2018 74.0 6.60 7.30
TSN 180223C00075000 C Feb 23, 2018 75.0 6.10 6.40
TSN 180223C00076000 C Feb 23, 2018 76.0 5.40 5.60
TSN 180223C00077000 C Feb 23, 2018 77.0 4.50 4.90
TSN 180223C00078000 C Feb 23, 2018 78.0 3.80 4.20
TSN 180223C00079000 C Feb 23, 2018 79.0 3.30 3.50
TSN 180223C00080000 C Feb 23, 2018 80.0 2.80 2.95
TSN 180223C00081000 C Feb 23, 2018 81.0 2.30 2.45
TSN 180223C00082000 C Feb 23, 2018 82.0 1.85 2.00
TSN 180223C00083000 C Feb 23, 2018 83.0 1.50 1.60
TSN 180223C00084000 C Feb 23, 2018 84.0 1.15 1.30
TSN 180223C00085000 C Feb 23, 2018 85.0 0.90 1.00
TSN 180223C00086000 C Feb 23, 2018 86.0 0.70 0.80
TSN 180223C00087000 C Feb 23, 2018 87.0 0.55 0.65
TSN 180223C00088000 C Feb 23, 2018 88.0 0.40 0.50
TSN 180223C00090000 C Feb 23, 2018 90.0 0.20 0.30
TSN 180223C00095000 C Feb 23, 2018 95.0 0.00 0.10
TSN 180223P00065000 P Feb 23, 2018 65.0 0.05 0.15
TSN 180223P00070000 P Feb 23, 2018 70.0 0.25 0.35
TSN 180223P00073000 P Feb 23, 2018 73.0 0.50 0.60
TSN 180223P00074000 P Feb 23, 2018 74.0 0.65 0.75
TSN 180223P00075000 P Feb 23, 2018 75.0 0.85 0.95
TSN 180223P00076000 P Feb 23, 2018 76.0 1.05 1.15
TSN 180223P00077000 P Feb 23, 2018 77.0 1.30 1.45
TSN 180223P00078000 P Feb 23, 2018 78.0 1.65 1.75
TSN 180223P00079000 P Feb 23, 2018 79.0 2.00 2.15
TSN 180223P00080000 P Feb 23, 2018 80.0 2.45 2.60
TSN 180223P00081000 P Feb 23, 2018 81.0 2.90 3.10
TSN 180223P00082000 P Feb 23, 2018 82.0 3.50 3.70
TSN 180223P00083000 P Feb 23, 2018 83.0 4.10 4.30
TSN 180223P00084000 P Feb 23, 2018 84.0 4.70 5.00
TSN 180223P00085000 P Feb 23, 2018 85.0 5.50 5.70
TSN 180223P00086000 P Feb 23, 2018 86.0 6.10 6.50
TSN 180223P00087000 P Feb 23, 2018 87.0 6.80 8.30
TSN 180223P00088000 P Feb 23, 2018 88.0 8.00 8.50
TSN 180223P00090000 P Feb 23, 2018 90.0 8.90 10.60
TSN 180223P00095000 P Feb 23, 2018 95.0 14.00 15.70
TSN 180302C00065000 C Mar 02, 2018 65.0 14.50 16.80
TSN 180302C00070000 C Mar 02, 2018 70.0 8.80 12.50
TSN 180302C00073000 C Mar 02, 2018 73.0 7.50 8.10
TSN 180302C00074000 C Mar 02, 2018 74.0 6.90 7.40
TSN 180302C00075000 C Mar 02, 2018 75.0 6.20 6.40
TSN 180302C00076000 C Mar 02, 2018 76.0 5.40 5.70
TSN 180302C00077000 C Mar 02, 2018 77.0 4.70 4.90
TSN 180302C00078000 C Mar 02, 2018 78.0 4.00 4.30
TSN 180302C00079000 C Mar 02, 2018 79.0 3.40 3.70
TSN 180302C00080000 C Mar 02, 2018 80.0 2.85 3.10
TSN 180302C00081000 C Mar 02, 2018 81.0 2.40 2.55
TSN 180302C00082000 C Mar 02, 2018 82.0 1.95 2.10
TSN 180302C00083000 C Mar 02, 2018 83.0 1.55 1.70
TSN 180302C00084000 C Mar 02, 2018 84.0 1.25 1.35
TSN 180302C00085000 C Mar 02, 2018 85.0 1.00 1.10
TSN 180302C00086000 C Mar 02, 2018 86.0 0.75 0.85
TSN 180302C00087000 C Mar 02, 2018 87.0 0.60 0.70
TSN 180302C00088000 C Mar 02, 2018 88.0 0.45 0.55
TSN 180302C00090000 C Mar 02, 2018 90.0 0.25 0.35
TSN 180302C00095000 C Mar 02, 2018 95.0 0.00 0.10
TSN 180302P00065000 P Mar 02, 2018 65.0 0.10 0.20
TSN 180302P00070000 P Mar 02, 2018 70.0 0.30 0.40
TSN 180302P00073000 P Mar 02, 2018 73.0 0.60 0.70
TSN 180302P00074000 P Mar 02, 2018 74.0 0.75 0.90
TSN 180302P00075000 P Mar 02, 2018 75.0 0.95 1.10
TSN 180302P00076000 P Mar 02, 2018 76.0 1.20 1.35
TSN 180302P00077000 P Mar 02, 2018 77.0 1.45 1.60
TSN 180302P00078000 P Mar 02, 2018 78.0 1.80 1.95
TSN 180302P00079000 P Mar 02, 2018 79.0 2.20 2.35
TSN 180302P00080000 P Mar 02, 2018 80.0 2.65 2.80
TSN 180302P00081000 P Mar 02, 2018 81.0 3.10 3.40
TSN 180302P00082000 P Mar 02, 2018 82.0 3.70 3.90
TSN 180302P00083000 P Mar 02, 2018 83.0 4.30 4.60
TSN 180302P00084000 P Mar 02, 2018 84.0 5.00 5.30
TSN 180302P00085000 P Mar 02, 2018 85.0 5.70 6.00
TSN 180302P00086000 P Mar 02, 2018 86.0 6.50 6.80
TSN 180302P00087000 P Mar 02, 2018 87.0 7.30 7.60
TSN 180302P00088000 P Mar 02, 2018 88.0 8.20 8.50
TSN 180302P00090000 P Mar 02, 2018 90.0 8.70 10.60
TSN 180302P00095000 P Mar 02, 2018 95.0 13.90 16.00
TSN 180420C00040000 C Apr 20, 2018 40.0 38.70 41.90
TSN 180420C00045000 C Apr 20, 2018 45.0 33.40 37.00
TSN 180420C00050000 C Apr 20, 2018 50.0 30.00 30.70
TSN 180420C00055000 C Apr 20, 2018 55.0 23.40 27.00
TSN 180420C00057500 C Apr 20, 2018 57.5 21.20 24.50
TSN 180420C00060000 C Apr 20, 2018 60.0 20.20 20.90
TSN 180420C00062500 C Apr 20, 2018 62.5 16.80 19.40
TSN 180420C00065000 C Apr 20, 2018 65.0 15.20 15.90
TSN 180420C00067500 C Apr 20, 2018 67.5 12.90 13.70
TSN 180420C00070000 C Apr 20, 2018 70.0 10.70 11.10
TSN 180420C00072500 C Apr 20, 2018 72.5 8.70 9.00
TSN 180420C00075000 C Apr 20, 2018 75.0 6.70 7.00
TSN 180420C00077500 C Apr 20, 2018 77.5 5.00 5.30
TSN 180420C00080000 C Apr 20, 2018 80.0 3.60 3.80
TSN 180420C00082500 C Apr 20, 2018 82.5 2.45 2.60
TSN 180420C00085000 C Apr 20, 2018 85.0 1.60 1.75
TSN 180420C00087500 C Apr 20, 2018 87.5 1.00 1.10
TSN 180420C00090000 C Apr 20, 2018 90.0 0.60 0.70
TSN 180420C00092500 C Apr 20, 2018 92.5 0.35 0.45
TSN 180420C00095000 C Apr 20, 2018 95.0 0.15 0.30
TSN 180420C00100000 C Apr 20, 2018 100.0 0.00 0.10
TSN 180420P00040000 P Apr 20, 2018 40.0 0.00 0.05
TSN 180420P00045000 P Apr 20, 2018 45.0 0.00 0.05
TSN 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
TSN 180420P00055000 P Apr 20, 2018 55.0 0.05 0.15
TSN 180420P00057500 P Apr 20, 2018 57.5 0.00 0.15
TSN 180420P00060000 P Apr 20, 2018 60.0 0.05 0.15
TSN 180420P00062500 P Apr 20, 2018 62.5 0.10 0.20
TSN 180420P00065000 P Apr 20, 2018 65.0 0.20 0.30
TSN 180420P00067500 P Apr 20, 2018 67.5 0.35 0.50
TSN 180420P00070000 P Apr 20, 2018 70.0 0.60 0.70
TSN 180420P00072500 P Apr 20, 2018 72.5 0.95 1.05
TSN 180420P00075000 P Apr 20, 2018 75.0 1.50 1.60
TSN 180420P00077500 P Apr 20, 2018 77.5 2.25 2.40
TSN 180420P00080000 P Apr 20, 2018 80.0 3.30 3.50
TSN 180420P00082500 P Apr 20, 2018 82.5 4.60 4.90
TSN 180420P00085000 P Apr 20, 2018 85.0 6.20 6.70
TSN 180420P00087500 P Apr 20, 2018 87.5 7.90 8.60
TSN 180420P00090000 P Apr 20, 2018 90.0 10.10 10.70
TSN 180420P00092500 P Apr 20, 2018 92.5 12.30 13.10
TSN 180420P00095000 P Apr 20, 2018 95.0 14.80 15.40
TSN 180420P00100000 P Apr 20, 2018 100.0 17.50 21.10
TSN 180720C00055000 C Jul 20, 2018 55.0 23.30 27.80
TSN 180720C00060000 C Jul 20, 2018 60.0 18.60 23.00
TSN 180720C00065000 C Jul 20, 2018 65.0 15.70 16.90
TSN 180720C00070000 C Jul 20, 2018 70.0 11.60 12.60
TSN 180720C00072500 C Jul 20, 2018 72.5 9.90 10.20
TSN 180720C00075000 C Jul 20, 2018 75.0 8.20 8.50
TSN 180720C00077500 C Jul 20, 2018 77.5 6.40 6.90
TSN 180720C00080000 C Jul 20, 2018 80.0 5.00 5.50
TSN 180720C00082500 C Jul 20, 2018 82.5 4.20 4.40
TSN 180720C00085000 C Jul 20, 2018 85.0 3.20 3.40
TSN 180720C00087500 C Jul 20, 2018 87.5 2.35 2.55
TSN 180720C00090000 C Jul 20, 2018 90.0 1.75 1.90
TSN 180720C00092500 C Jul 20, 2018 92.5 1.25 1.50
TSN 180720C00095000 C Jul 20, 2018 95.0 0.90 1.55
TSN 180720C00100000 C Jul 20, 2018 100.0 0.45 0.60
TSN 180720C00105000 C Jul 20, 2018 105.0 0.20 0.35
TSN 180720C00110000 C Jul 20, 2018 110.0 0.05 0.20
TSN 180720P00055000 P Jul 20, 2018 55.0 0.15 0.30
TSN 180720P00060000 P Jul 20, 2018 60.0 0.35 0.50
TSN 180720P00065000 P Jul 20, 2018 65.0 0.75 0.90
TSN 180720P00070000 P Jul 20, 2018 70.0 1.50 1.70
TSN 180720P00072500 P Jul 20, 2018 72.5 2.10 2.25
TSN 180720P00075000 P Jul 20, 2018 75.0 2.80 3.00
TSN 180720P00077500 P Jul 20, 2018 77.5 3.70 4.00
TSN 180720P00080000 P Jul 20, 2018 80.0 4.80 5.10
TSN 180720P00082500 P Jul 20, 2018 82.5 6.10 6.40
TSN 180720P00085000 P Jul 20, 2018 85.0 7.70 8.00
TSN 180720P00087500 P Jul 20, 2018 87.5 9.40 9.70
TSN 180720P00090000 P Jul 20, 2018 90.0 11.30 11.90
TSN 180720P00092500 P Jul 20, 2018 92.5 13.30 13.60
TSN 180720P00095000 P Jul 20, 2018 95.0 15.20 15.70
TSN 180720P00100000 P Jul 20, 2018 100.0 19.80 20.60
TSN 180720P00105000 P Jul 20, 2018 105.0 22.60 27.30
TSN 180720P00110000 P Jul 20, 2018 110.0 27.50 32.20
TSN 190118C00030000 C Jan 18, 2019 30.0 48.00 52.80
TSN 190118C00035000 C Jan 18, 2019 35.0 42.90 47.50
TSN 190118C00040000 C Jan 18, 2019 40.0 38.00 42.80
TSN 190118C00045000 C Jan 18, 2019 45.0 33.10 38.00
TSN 190118C00050000 C Jan 18, 2019 50.0 28.50 33.20
TSN 190118C00052500 C Jan 18, 2019 52.5 26.10 30.80
TSN 190118C00055000 C Jan 18, 2019 55.0 25.60 27.10
TSN 190118C00057500 C Jan 18, 2019 57.5 23.30 25.00
TSN 190118C00060000 C Jan 18, 2019 60.0 21.60 22.00
TSN 190118C00062500 C Jan 18, 2019 62.5 19.30 20.80
TSN 190118C00065000 C Jan 18, 2019 65.0 17.20 18.00
TSN 190118C00067500 C Jan 18, 2019 67.5 15.60 16.10
TSN 190118C00070000 C Jan 18, 2019 70.0 13.70 14.30
TSN 190118C00072500 C Jan 18, 2019 72.5 12.20 13.30
TSN 190118C00075000 C Jan 18, 2019 75.0 10.60 11.00
TSN 190118C00077500 C Jan 18, 2019 77.5 9.20 9.50
TSN 190118C00080000 C Jan 18, 2019 80.0 7.70 8.20
TSN 190118C00082500 C Jan 18, 2019 82.5 6.40 7.30
TSN 190118C00085000 C Jan 18, 2019 85.0 5.60 6.00
TSN 190118C00087500 C Jan 18, 2019 87.5 4.60 5.10
TSN 190118C00090000 C Jan 18, 2019 90.0 3.70 4.30
TSN 190118C00092500 C Jan 18, 2019 92.5 3.30 3.60
TSN 190118C00095000 C Jan 18, 2019 95.0 2.65 3.40
TSN 190118C00100000 C Jan 18, 2019 100.0 1.50 2.10
TSN 190118C00105000 C Jan 18, 2019 105.0 1.10 1.85
TSN 190118C00110000 C Jan 18, 2019 110.0 0.80 1.30
TSN 190118C00115000 C Jan 18, 2019 115.0 0.45 0.80
TSN 190118C00120000 C Jan 18, 2019 120.0 0.20 0.75
TSN 190118C00125000 C Jan 18, 2019 125.0 0.20 0.55
TSN 190118P00030000 P Jan 18, 2019 30.0 0.00 0.20
TSN 190118P00035000 P Jan 18, 2019 35.0 0.00 0.30
TSN 190118P00040000 P Jan 18, 2019 40.0 0.10 0.50
TSN 190118P00045000 P Jan 18, 2019 45.0 0.10 0.40
TSN 190118P00050000 P Jan 18, 2019 50.0 0.45 0.60
TSN 190118P00052500 P Jan 18, 2019 52.5 0.55 0.75
TSN 190118P00055000 P Jan 18, 2019 55.0 0.60 0.95
TSN 190118P00057500 P Jan 18, 2019 57.5 1.10 1.25
TSN 190118P00060000 P Jan 18, 2019 60.0 1.40 1.50
TSN 190118P00062500 P Jan 18, 2019 62.5 1.75 2.05
TSN 190118P00065000 P Jan 18, 2019 65.0 2.20 2.45
TSN 190118P00067500 P Jan 18, 2019 67.5 2.75 3.40
TSN 190118P00070000 P Jan 18, 2019 70.0 3.40 3.90
TSN 190118P00072500 P Jan 18, 2019 72.5 4.10 4.70
TSN 190118P00075000 P Jan 18, 2019 75.0 5.10 5.70
TSN 190118P00077500 P Jan 18, 2019 77.5 6.10 6.20
TSN 190118P00080000 P Jan 18, 2019 80.0 7.00 7.50
TSN 190118P00082500 P Jan 18, 2019 82.5 8.40 8.80
TSN 190118P00085000 P Jan 18, 2019 85.0 9.80 10.20
TSN 190118P00087500 P Jan 18, 2019 87.5 11.40 11.70
TSN 190118P00090000 P Jan 18, 2019 90.0 13.10 13.70
TSN 190118P00092500 P Jan 18, 2019 92.5 14.90 15.50
TSN 190118P00095000 P Jan 18, 2019 95.0 16.80 17.50
TSN 190118P00100000 P Jan 18, 2019 100.0 20.90 21.40
TSN 190118P00105000 P Jan 18, 2019 105.0 25.40 25.90
TSN 190118P00110000 P Jan 18, 2019 110.0 29.80 30.80
TSN 190118P00115000 P Jan 18, 2019 115.0 32.50 37.40
TSN 190118P00120000 P Jan 18, 2019 120.0 37.50 42.20
TSN 190118P00125000 P Jan 18, 2019 125.0 42.80 47.20
TSN 200117C00035000 C Jan 17, 2020 35.0 43.10 47.80
TSN 200117C00040000 C Jan 17, 2020 40.0 38.30 43.00
TSN 200117C00045000 C Jan 17, 2020 45.0 33.70 38.40
TSN 200117C00050000 C Jan 17, 2020 50.0 29.90 34.00
TSN 200117C00055000 C Jan 17, 2020 55.0 26.40 29.70
TSN 200117C00057500 C Jan 17, 2020 57.5 25.20 26.90
TSN 200117C00060000 C Jan 17, 2020 60.0 23.40 24.40
TSN 200117C00062500 C Jan 17, 2020 62.5 21.50 22.70
TSN 200117C00065000 C Jan 17, 2020 65.0 19.60 20.90
TSN 200117C00067500 C Jan 17, 2020 67.5 18.20 19.60
TSN 200117C00070000 C Jan 17, 2020 70.0 15.40 17.80
TSN 200117C00072500 C Jan 17, 2020 72.5 14.90 17.50
TSN 200117C00075000 C Jan 17, 2020 75.0 13.70 14.70
TSN 200117C00077500 C Jan 17, 2020 77.5 12.60 13.30
TSN 200117C00080000 C Jan 17, 2020 80.0 11.20 12.20
TSN 200117C00082500 C Jan 17, 2020 82.5 10.20 11.10
TSN 200117C00085000 C Jan 17, 2020 85.0 9.10 10.00
TSN 200117C00087500 C Jan 17, 2020 87.5 8.10 8.80
TSN 200117C00090000 C Jan 17, 2020 90.0 7.10 8.00
TSN 200117C00092500 C Jan 17, 2020 92.5 4.80 7.20
TSN 200117C00095000 C Jan 17, 2020 95.0 5.60 6.40
TSN 200117C00100000 C Jan 17, 2020 100.0 4.10 5.30
TSN 200117C00105000 C Jan 17, 2020 105.0 3.30 4.20
TSN 200117C00110000 C Jan 17, 2020 110.0 2.70 3.30
TSN 200117C00115000 C Jan 17, 2020 115.0 2.05 2.70
TSN 200117C00120000 C Jan 17, 2020 120.0 0.95 2.35
TSN 200117C00125000 C Jan 17, 2020 125.0 1.20 1.75
TSN 200117P00035000 P Jan 17, 2020 35.0 0.10 1.05
TSN 200117P00040000 P Jan 17, 2020 40.0 0.05 1.15
TSN 200117P00045000 P Jan 17, 2020 45.0 0.85 1.95
TSN 200117P00050000 P Jan 17, 2020 50.0 1.15 2.15
TSN 200117P00055000 P Jan 17, 2020 55.0 1.80 3.20
TSN 200117P00057500 P Jan 17, 2020 57.5 1.35 2.85
TSN 200117P00060000 P Jan 17, 2020 60.0 2.50 3.30
TSN 200117P00062500 P Jan 17, 2020 62.5 3.50 4.00
TSN 200117P00065000 P Jan 17, 2020 65.0 3.80 4.90
TSN 200117P00067500 P Jan 17, 2020 67.5 4.60 5.70
TSN 200117P00070000 P Jan 17, 2020 70.0 4.50 6.30
TSN 200117P00072500 P Jan 17, 2020 72.5 5.40 7.30
TSN 200117P00075000 P Jan 17, 2020 75.0 6.70 8.60
TSN 200117P00077500 P Jan 17, 2020 77.5 8.80 9.60
TSN 200117P00080000 P Jan 17, 2020 80.0 9.70 10.40
TSN 200117P00082500 P Jan 17, 2020 82.5 10.80 11.80
TSN 200117P00085000 P Jan 17, 2020 85.0 12.20 14.70
TSN 200117P00087500 P Jan 17, 2020 87.5 12.40 15.80
TSN 200117P00090000 P Jan 17, 2020 90.0 15.30 17.20
TSN 200117P00092500 P Jan 17, 2020 92.5 17.20 17.90
TSN 200117P00095000 P Jan 17, 2020 95.0 18.50 19.50
TSN 200117P00100000 P Jan 17, 2020 100.0 22.70 23.60
TSN 200117P00105000 P Jan 17, 2020 105.0 26.70 29.00
TSN 200117P00110000 P Jan 17, 2020 110.0 30.60 33.00
TSN 200117P00115000 P Jan 17, 2020 115.0 35.00 36.10
TSN 200117P00120000 P Jan 17, 2020 120.0 38.90 41.80
TSN 200117P00125000 P Jan 17, 2020 125.0 43.90 46.40
OPRA data is delayed 15 minutes.