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 (2017-07-21)Premium Content

Tyson Foods (TSN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 170825C00035000 C 08/25/17 35.0 29.40 31.00
TSN 170825C00040000 C 08/25/17 40.0 24.40 26.00
TSN 170825C00045000 C 08/25/17 45.0 19.40 21.00
TSN 170825C00049000 C 08/25/17 49.0 13.90 17.60
TSN 170825C00050000 C 08/25/17 50.0 14.60 16.20
TSN 170825C00053000 C 08/25/17 53.0 11.10 13.30
TSN 170825C00054000 C 08/25/17 54.0 10.60 12.20
TSN 170825C00055000 C 08/25/17 55.0 8.70 11.10
TSN 170825C00056000 C 08/25/17 56.0 8.40 10.10
TSN 170825C00056500 C 08/25/17 56.5 8.00 9.40
TSN 170825C00057000 C 08/25/17 57.0 7.50 9.00
TSN 170825C00057500 C 08/25/17 57.5 7.00 9.30
TSN 170825C00058000 C 08/25/17 58.0 6.50 8.40
TSN 170825C00058500 C 08/25/17 58.5 6.60 6.90
TSN 170825C00059000 C 08/25/17 59.0 5.90 6.40
TSN 170825C00059500 C 08/25/17 59.5 5.40 6.10
TSN 170825C00060000 C 08/25/17 60.0 5.10 5.50
TSN 170825C00060500 C 08/25/17 60.5 4.60 4.90
TSN 170825C00061000 C 08/25/17 61.0 4.10 4.40
TSN 170825C00061500 C 08/25/17 61.5 3.60 3.90
TSN 170825C00062000 C 08/25/17 62.0 3.10 3.40
TSN 170825C00062500 C 08/25/17 62.5 2.70 2.95
TSN 170825C00063000 C 08/25/17 63.0 2.25 2.45
TSN 170825C00063500 C 08/25/17 63.5 1.80 2.05
TSN 170825C00064000 C 08/25/17 64.0 1.40 1.60
TSN 170825C00064500 C 08/25/17 64.5 1.05 1.25
TSN 170825C00065000 C 08/25/17 65.0 0.75 0.95
TSN 170825C00065500 C 08/25/17 65.5 0.50 0.65
TSN 170825C00066000 C 08/25/17 66.0 0.30 0.40
TSN 170825C00066500 C 08/25/17 66.5 0.15 0.25
TSN 170825C00067000 C 08/25/17 67.0 0.05 0.20
TSN 170825C00067500 C 08/25/17 67.5 0.00 0.15
TSN 170825C00068000 C 08/25/17 68.0 0.00 0.10
TSN 170825C00068500 C 08/25/17 68.5 0.00 0.10
TSN 170825C00069000 C 08/25/17 69.0 0.00 0.05
TSN 170825C00069500 C 08/25/17 69.5 0.00 0.05
TSN 170825C00070000 C 08/25/17 70.0 0.00 0.05
TSN 170825C00070500 C 08/25/17 70.5 0.00 0.05
TSN 170825C00071000 C 08/25/17 71.0 0.00 0.05
TSN 170825C00071500 C 08/25/17 71.5 0.00 0.05
TSN 170825C00072000 C 08/25/17 72.0 0.00 0.05
TSN 170825C00072500 C 08/25/17 72.5 0.00 0.05
TSN 170825C00073000 C 08/25/17 73.0 0.00 0.05
TSN 170825C00073500 C 08/25/17 73.5 0.00 0.05
TSN 170825C00074000 C 08/25/17 74.0 0.00 0.05
TSN 170825C00074500 C 08/25/17 74.5 0.00 0.05
TSN 170825C00075000 C 08/25/17 75.0 0.00 0.05
TSN 170825C00076000 C 08/25/17 76.0 0.00 0.05
TSN 170825C00080000 C 08/25/17 80.0 0.00 0.05
TSN 170825C00085000 C 08/25/17 85.0 0.00 0.05
TSN 170825C00090000 C 08/25/17 90.0 0.00 0.05
TSN 170825C00095000 C 08/25/17 95.0 0.00 0.05
TSN 170825P00035000 P 08/25/17 35.0 0.00 0.05
TSN 170825P00040000 P 08/25/17 40.0 0.00 0.05
TSN 170825P00045000 P 08/25/17 45.0 0.00 0.05
TSN 170825P00049000 P 08/25/17 49.0 0.00 0.05
TSN 170825P00050000 P 08/25/17 50.0 0.00 0.05
TSN 170825P00053000 P 08/25/17 53.0 0.00 0.05
TSN 170825P00054000 P 08/25/17 54.0 0.00 0.05
TSN 170825P00055000 P 08/25/17 55.0 0.00 0.05
TSN 170825P00056000 P 08/25/17 56.0 0.00 0.05
TSN 170825P00056500 P 08/25/17 56.5 0.00 0.05
TSN 170825P00057000 P 08/25/17 57.0 0.00 0.05
TSN 170825P00057500 P 08/25/17 57.5 0.00 0.05
TSN 170825P00058000 P 08/25/17 58.0 0.00 0.05
TSN 170825P00058500 P 08/25/17 58.5 0.00 0.05
TSN 170825P00059000 P 08/25/17 59.0 0.00 0.05
TSN 170825P00059500 P 08/25/17 59.5 0.00 0.05
TSN 170825P00060000 P 08/25/17 60.0 0.00 0.05
TSN 170825P00060500 P 08/25/17 60.5 0.00 0.05
TSN 170825P00061000 P 08/25/17 61.0 0.00 0.10
TSN 170825P00061500 P 08/25/17 61.5 0.00 0.10
TSN 170825P00062000 P 08/25/17 62.0 0.00 0.15
TSN 170825P00062500 P 08/25/17 62.5 0.05 0.15
TSN 170825P00063000 P 08/25/17 63.0 0.10 0.25
TSN 170825P00063500 P 08/25/17 63.5 0.15 0.30
TSN 170825P00064000 P 08/25/17 64.0 0.25 0.35
TSN 170825P00064500 P 08/25/17 64.5 0.35 0.50
TSN 170825P00065000 P 08/25/17 65.0 0.55 0.70
TSN 170825P00065500 P 08/25/17 65.5 0.75 0.95
TSN 170825P00066000 P 08/25/17 66.0 1.05 1.25
TSN 170825P00066500 P 08/25/17 66.5 1.45 1.70
TSN 170825P00067000 P 08/25/17 67.0 1.85 2.10
TSN 170825P00067500 P 08/25/17 67.5 2.30 2.55
TSN 170825P00068000 P 08/25/17 68.0 2.75 3.10
TSN 170825P00068500 P 08/25/17 68.5 3.20 3.70
TSN 170825P00069000 P 08/25/17 69.0 3.70 4.00
TSN 170825P00069500 P 08/25/17 69.5 2.85 6.20
TSN 170825P00070000 P 08/25/17 70.0 4.30 5.50
TSN 170825P00070500 P 08/25/17 70.5 4.40 6.80
TSN 170825P00071000 P 08/25/17 71.0 4.80 6.70
TSN 170825P00071500 P 08/25/17 71.5 5.30 7.20
TSN 170825P00072000 P 08/25/17 72.0 6.00 8.60
TSN 170825P00072500 P 08/25/17 72.5 6.60 8.80
TSN 170825P00073000 P 08/25/17 73.0 7.30 8.60
TSN 170825P00073500 P 08/25/17 73.5 7.30 9.00
TSN 170825P00074000 P 08/25/17 74.0 8.30 9.80
TSN 170825P00074500 P 08/25/17 74.5 8.50 10.20
TSN 170825P00075000 P 08/25/17 75.0 9.30 10.60
TSN 170825P00076000 P 08/25/17 76.0 10.30 12.30
TSN 170825P00080000 P 08/25/17 80.0 14.10 15.80
TSN 170825P00085000 P 08/25/17 85.0 19.30 20.60
TSN 170825P00090000 P 08/25/17 90.0 23.80 25.80
TSN 170825P00095000 P 08/25/17 95.0 29.30 30.60
TSN 170901C00049000 C 09/01/17 49.0 15.40 17.30
TSN 170901C00050000 C 09/01/17 50.0 14.30 16.50
TSN 170901C00053000 C 09/01/17 53.0 11.30 13.20
TSN 170901C00054000 C 09/01/17 54.0 10.50 12.30
TSN 170901C00055000 C 09/01/17 55.0 9.40 11.80
TSN 170901C00056000 C 09/01/17 56.0 8.50 10.10
TSN 170901C00057000 C 09/01/17 57.0 7.70 8.70
TSN 170901C00058000 C 09/01/17 58.0 6.80 7.70
TSN 170901C00059000 C 09/01/17 59.0 4.70 8.00
TSN 170901C00060000 C 09/01/17 60.0 4.70 5.90
TSN 170901C00061000 C 09/01/17 61.0 4.10 4.40
TSN 170901C00062000 C 09/01/17 62.0 3.20 3.50
TSN 170901C00063000 C 09/01/17 63.0 2.35 2.60
TSN 170901C00064000 C 09/01/17 64.0 1.60 1.85
TSN 170901C00065000 C 09/01/17 65.0 0.95 1.15
TSN 170901C00066000 C 09/01/17 66.0 0.50 0.65
TSN 170901C00067000 C 09/01/17 67.0 0.25 0.40
TSN 170901C00068000 C 09/01/17 68.0 0.10 0.30
TSN 170901C00069000 C 09/01/17 69.0 0.05 0.20
TSN 170901C00070000 C 09/01/17 70.0 0.05 0.10
TSN 170901C00071000 C 09/01/17 71.0 0.00 0.10
TSN 170901C00072000 C 09/01/17 72.0 0.00 0.05
TSN 170901C00075000 C 09/01/17 75.0 0.00 0.05
TSN 170901P00049000 P 09/01/17 49.0 0.00 0.05
TSN 170901P00050000 P 09/01/17 50.0 0.00 0.05
TSN 170901P00053000 P 09/01/17 53.0 0.00 0.05
TSN 170901P00054000 P 09/01/17 54.0 0.00 0.05
TSN 170901P00055000 P 09/01/17 55.0 0.00 0.05
TSN 170901P00056000 P 09/01/17 56.0 0.00 0.05
TSN 170901P00057000 P 09/01/17 57.0 0.00 0.05
TSN 170901P00058000 P 09/01/17 58.0 0.00 0.10
TSN 170901P00059000 P 09/01/17 59.0 0.00 0.10
TSN 170901P00060000 P 09/01/17 60.0 0.05 0.15
TSN 170901P00061000 P 09/01/17 61.0 0.05 0.20
TSN 170901P00062000 P 09/01/17 62.0 0.15 0.30
TSN 170901P00063000 P 09/01/17 63.0 0.30 0.40
TSN 170901P00064000 P 09/01/17 64.0 0.50 0.70
TSN 170901P00065000 P 09/01/17 65.0 0.90 1.15
TSN 170901P00066000 P 09/01/17 66.0 1.50 1.70
TSN 170901P00067000 P 09/01/17 67.0 2.20 2.45
TSN 170901P00068000 P 09/01/17 68.0 3.10 3.30
TSN 170901P00069000 P 09/01/17 69.0 4.00 4.30
TSN 170901P00070000 P 09/01/17 70.0 4.60 5.50
TSN 170901P00071000 P 09/01/17 71.0 5.90 6.40
TSN 170901P00072000 P 09/01/17 72.0 6.80 7.30
TSN 170901P00075000 P 09/01/17 75.0 9.90 10.70
TSN 170908C00049000 C 09/08/17 49.0 15.40 17.30
TSN 170908C00050000 C 09/08/17 50.0 14.10 16.40
TSN 170908C00055000 C 09/08/17 55.0 9.40 11.60
TSN 170908C00056000 C 09/08/17 56.0 8.90 10.20
TSN 170908C00057000 C 09/08/17 57.0 7.90 8.70
TSN 170908C00058000 C 09/08/17 58.0 6.60 8.10
TSN 170908C00059000 C 09/08/17 59.0 5.30 7.30
TSN 170908C00060000 C 09/08/17 60.0 4.80 6.10
TSN 170908C00061000 C 09/08/17 61.0 4.20 4.50
TSN 170908C00062000 C 09/08/17 62.0 3.30 3.50
TSN 170908C00063000 C 09/08/17 63.0 2.50 2.70
TSN 170908C00064000 C 09/08/17 64.0 1.75 2.00
TSN 170908C00065000 C 09/08/17 65.0 1.15 1.40
TSN 170908C00066000 C 09/08/17 66.0 0.70 0.90
TSN 170908C00067000 C 09/08/17 67.0 0.40 0.60
TSN 170908C00068000 C 09/08/17 68.0 0.20 0.35
TSN 170908C00069000 C 09/08/17 69.0 0.10 0.30
TSN 170908C00070000 C 09/08/17 70.0 0.00 0.15
TSN 170908C00071000 C 09/08/17 71.0 0.00 0.10
TSN 170908C00072000 C 09/08/17 72.0 0.00 0.10
TSN 170908C00075000 C 09/08/17 75.0 0.00 0.05
TSN 170908P00049000 P 09/08/17 49.0 0.00 0.05
TSN 170908P00050000 P 09/08/17 50.0 0.00 0.05
TSN 170908P00055000 P 09/08/17 55.0 0.00 0.05
TSN 170908P00056000 P 09/08/17 56.0 0.00 0.10
TSN 170908P00057000 P 09/08/17 57.0 0.00 0.10
TSN 170908P00058000 P 09/08/17 58.0 0.00 0.15
TSN 170908P00059000 P 09/08/17 59.0 0.05 0.15
TSN 170908P00060000 P 09/08/17 60.0 0.10 0.20
TSN 170908P00061000 P 09/08/17 61.0 0.15 0.30
TSN 170908P00062000 P 09/08/17 62.0 0.25 0.45
TSN 170908P00063000 P 09/08/17 63.0 0.45 0.65
TSN 170908P00064000 P 09/08/17 64.0 0.70 0.95
TSN 170908P00065000 P 09/08/17 65.0 1.10 1.35
TSN 170908P00066000 P 09/08/17 66.0 1.65 1.90
TSN 170908P00067000 P 09/08/17 67.0 2.35 2.60
TSN 170908P00068000 P 09/08/17 68.0 3.10 3.40
TSN 170908P00069000 P 09/08/17 69.0 4.00 4.30
TSN 170908P00070000 P 09/08/17 70.0 4.90 5.60
TSN 170908P00071000 P 09/08/17 71.0 5.60 6.30
TSN 170908P00072000 P 09/08/17 72.0 6.50 7.30
TSN 170908P00075000 P 09/08/17 75.0 9.20 11.10
TSN 170915C00050000 C 09/15/17 50.0 14.40 16.40
TSN 170915C00052500 C 09/15/17 52.5 11.60 13.70
TSN 170915C00055000 C 09/15/17 55.0 9.20 12.00
TSN 170915C00057500 C 09/15/17 57.5 7.30 8.40
TSN 170915C00060000 C 09/15/17 60.0 5.20 5.50
TSN 170915C00062500 C 09/15/17 62.5 3.00 3.30
TSN 170915C00065000 C 09/15/17 65.0 1.40 1.60
TSN 170915C00067500 C 09/15/17 67.5 0.45 0.60
TSN 170915C00070000 C 09/15/17 70.0 0.10 0.20
TSN 170915C00072500 C 09/15/17 72.5 0.00 0.10
TSN 170915C00075000 C 09/15/17 75.0 0.00 0.10
TSN 170915C00080000 C 09/15/17 80.0 0.00 0.05
TSN 170915P00050000 P 09/15/17 50.0 0.00 0.05
TSN 170915P00052500 P 09/15/17 52.5 0.00 0.10
TSN 170915P00055000 P 09/15/17 55.0 0.00 0.10
TSN 170915P00057500 P 09/15/17 57.5 0.05 0.15
TSN 170915P00060000 P 09/15/17 60.0 0.15 0.30
TSN 170915P00062500 P 09/15/17 62.5 0.50 0.65
TSN 170915P00065000 P 09/15/17 65.0 1.40 1.50
TSN 170915P00067500 P 09/15/17 67.5 2.90 3.10
TSN 170915P00070000 P 09/15/17 70.0 5.00 5.30
TSN 170915P00072500 P 09/15/17 72.5 7.10 9.80
TSN 170915P00075000 P 09/15/17 75.0 9.20 11.40
TSN 170915P00080000 P 09/15/17 80.0 14.10 16.20
TSN 170922C00050000 C 09/22/17 50.0 14.70 15.80
TSN 170922C00055000 C 09/22/17 55.0 9.80 10.90
TSN 170922C00056000 C 09/22/17 56.0 8.80 9.80
TSN 170922C00057000 C 09/22/17 57.0 7.80 8.90
TSN 170922C00058000 C 09/22/17 58.0 6.80 8.20
TSN 170922C00059000 C 09/22/17 59.0 6.20 6.50
TSN 170922C00060000 C 09/22/17 60.0 5.30 5.60
TSN 170922C00061000 C 09/22/17 61.0 4.40 4.60
TSN 170922C00062000 C 09/22/17 62.0 3.50 3.80
TSN 170922C00063000 C 09/22/17 63.0 2.80 3.00
TSN 170922C00064000 C 09/22/17 64.0 2.15 2.30
TSN 170922C00065000 C 09/22/17 65.0 1.55 1.75
TSN 170922C00066000 C 09/22/17 66.0 1.10 1.30
TSN 170922C00067000 C 09/22/17 67.0 0.75 0.95
TSN 170922C00068000 C 09/22/17 68.0 0.50 0.65
TSN 170922C00069000 C 09/22/17 69.0 0.30 0.50
TSN 170922C00070000 C 09/22/17 70.0 0.20 0.35
TSN 170922C00071000 C 09/22/17 71.0 0.10 0.20
TSN 170922C00072000 C 09/22/17 72.0 0.00 0.15
TSN 170922C00075000 C 09/22/17 75.0 0.00 0.05
TSN 170922P00050000 P 09/22/17 50.0 0.00 0.10
TSN 170922P00055000 P 09/22/17 55.0 0.00 0.10
TSN 170922P00056000 P 09/22/17 56.0 0.05 0.15
TSN 170922P00057000 P 09/22/17 57.0 0.05 0.20
TSN 170922P00058000 P 09/22/17 58.0 0.10 0.25
TSN 170922P00059000 P 09/22/17 59.0 0.15 0.30
TSN 170922P00060000 P 09/22/17 60.0 0.25 0.40
TSN 170922P00061000 P 09/22/17 61.0 0.45 0.50
TSN 170922P00062000 P 09/22/17 62.0 0.60 0.70
TSN 170922P00063000 P 09/22/17 63.0 0.85 0.95
TSN 170922P00064000 P 09/22/17 64.0 1.15 1.25
TSN 170922P00065000 P 09/22/17 65.0 1.50 1.70
TSN 170922P00066000 P 09/22/17 66.0 2.05 2.25
TSN 170922P00067000 P 09/22/17 67.0 2.65 2.90
TSN 170922P00068000 P 09/22/17 68.0 3.40 3.70
TSN 170922P00069000 P 09/22/17 69.0 4.20 4.50
TSN 170922P00070000 P 09/22/17 70.0 5.10 5.40
TSN 170922P00071000 P 09/22/17 71.0 6.00 6.30
TSN 170922P00072000 P 09/22/17 72.0 6.50 7.50
TSN 170922P00075000 P 09/22/17 75.0 9.70 10.40
TSN 170929C00058000 C 09/29/17 58.0 7.20 7.50
TSN 170929C00059000 C 09/29/17 59.0 6.20 6.60
TSN 170929C00060000 C 09/29/17 60.0 5.30 5.70
TSN 170929C00061000 C 09/29/17 61.0 4.40 4.70
TSN 170929C00062000 C 09/29/17 62.0 3.60 3.90
TSN 170929C00063000 C 09/29/17 63.0 2.95 3.20
TSN 170929C00064000 C 09/29/17 64.0 2.30 2.50
TSN 170929C00065000 C 09/29/17 65.0 1.70 1.90
TSN 170929C00066000 C 09/29/17 66.0 1.25 1.45
TSN 170929C00067000 C 09/29/17 67.0 0.90 1.10
TSN 170929C00068000 C 09/29/17 68.0 0.60 0.80
TSN 170929C00069000 C 09/29/17 69.0 0.40 0.60
TSN 170929C00070000 C 09/29/17 70.0 0.25 0.45
TSN 170929C00071000 C 09/29/17 71.0 0.15 0.25
TSN 170929C00075000 C 09/29/17 75.0 0.00 0.10
TSN 170929P00058000 P 09/29/17 58.0 0.15 0.30
TSN 170929P00059000 P 09/29/17 59.0 0.20 0.35
TSN 170929P00060000 P 09/29/17 60.0 0.35 0.45
TSN 170929P00061000 P 09/29/17 61.0 0.50 0.60
TSN 170929P00062000 P 09/29/17 62.0 0.70 0.80
TSN 170929P00063000 P 09/29/17 63.0 1.00 1.05
TSN 170929P00064000 P 09/29/17 64.0 1.30 1.40
TSN 170929P00065000 P 09/29/17 65.0 1.70 1.85
TSN 170929P00066000 P 09/29/17 66.0 2.20 2.40
TSN 170929P00067000 P 09/29/17 67.0 2.80 3.10
TSN 170929P00068000 P 09/29/17 68.0 3.50 3.80
TSN 170929P00069000 P 09/29/17 69.0 4.30 4.60
TSN 170929P00070000 P 09/29/17 70.0 5.10 5.40
TSN 170929P00071000 P 09/29/17 71.0 6.10 6.40
TSN 170929P00075000 P 09/29/17 75.0 9.70 10.50
TSN 171020C00040000 C 10/20/17 40.0 24.30 26.30
TSN 171020C00045000 C 10/20/17 45.0 19.20 21.00
TSN 171020C00050000 C 10/20/17 50.0 14.90 15.90
TSN 171020C00052500 C 10/20/17 52.5 11.70 13.60
TSN 171020C00055000 C 10/20/17 55.0 9.50 12.00
TSN 171020C00057500 C 10/20/17 57.5 7.80 8.20
TSN 171020C00060000 C 10/20/17 60.0 5.60 5.90
TSN 171020C00062500 C 10/20/17 62.5 3.70 3.90
TSN 171020C00065000 C 10/20/17 65.0 2.20 2.35
TSN 171020C00067500 C 10/20/17 67.5 1.10 1.30
TSN 171020C00070000 C 10/20/17 70.0 0.50 0.65
TSN 171020C00072500 C 10/20/17 72.5 0.20 0.30
TSN 171020C00075000 C 10/20/17 75.0 0.05 0.15
TSN 171020C00080000 C 10/20/17 80.0 0.00 0.10
TSN 171020C00085000 C 10/20/17 85.0 0.00 0.05
TSN 171020P00040000 P 10/20/17 40.0 0.00 0.05
TSN 171020P00045000 P 10/20/17 45.0 0.00 0.10
TSN 171020P00050000 P 10/20/17 50.0 0.00 0.10
TSN 171020P00052500 P 10/20/17 52.5 0.05 0.15
TSN 171020P00055000 P 10/20/17 55.0 0.10 0.25
TSN 171020P00057500 P 10/20/17 57.5 0.35 0.45
TSN 171020P00060000 P 10/20/17 60.0 0.65 0.75
TSN 171020P00062500 P 10/20/17 62.5 1.20 1.30
TSN 171020P00065000 P 10/20/17 65.0 2.15 2.30
TSN 171020P00067500 P 10/20/17 67.5 3.50 3.80
TSN 171020P00070000 P 10/20/17 70.0 5.40 5.70
TSN 171020P00072500 P 10/20/17 72.5 7.60 7.90
TSN 171020P00075000 P 10/20/17 75.0 9.60 11.30
TSN 171020P00080000 P 10/20/17 80.0 14.20 16.00
TSN 171020P00085000 P 10/20/17 85.0 19.10 21.00
TSN 180119C00023000 C 01/19/18 23.0 40.90 44.10
TSN 180119C00025000 C 01/19/18 25.0 37.90 42.20
TSN 180119C00028000 C 01/19/18 28.0 35.10 39.30
TSN 180119C00030000 C 01/19/18 30.0 33.70 36.50
TSN 180119C00033000 C 01/19/18 33.0 30.90 33.50
TSN 180119C00035000 C 01/19/18 35.0 28.70 31.70
TSN 180119C00038000 C 01/19/18 38.0 26.20 29.00
TSN 180119C00040000 C 01/19/18 40.0 24.40 27.00
TSN 180119C00042000 C 01/19/18 42.0 21.30 25.40
TSN 180119C00045000 C 01/19/18 45.0 19.10 22.50
TSN 180119C00047000 C 01/19/18 47.0 16.90 20.60
TSN 180119C00050000 C 01/19/18 50.0 15.30 16.00
TSN 180119C00052500 C 01/19/18 52.5 12.90 13.70
TSN 180119C00055000 C 01/19/18 55.0 10.90 11.20
TSN 180119C00057500 C 01/19/18 57.5 8.80 9.20
TSN 180119C00060000 C 01/19/18 60.0 6.80 7.40
TSN 180119C00062500 C 01/19/18 62.5 5.30 5.60
TSN 180119C00065000 C 01/19/18 65.0 3.90 4.20
TSN 180119C00067500 C 01/19/18 67.5 2.75 3.00
TSN 180119C00070000 C 01/19/18 70.0 1.85 2.00
TSN 180119C00072500 C 01/19/18 72.5 1.20 1.45
TSN 180119C00075000 C 01/19/18 75.0 0.80 0.95
TSN 180119C00077500 C 01/19/18 77.5 0.50 0.65
TSN 180119C00080000 C 01/19/18 80.0 0.30 0.45
TSN 180119C00082500 C 01/19/18 82.5 0.15 0.30
TSN 180119C00085000 C 01/19/18 85.0 0.05 0.20
TSN 180119C00090000 C 01/19/18 90.0 0.00 0.10
TSN 180119C00095000 C 01/19/18 95.0 0.00 0.10
TSN 180119C00100000 C 01/19/18 100.0 0.00 0.05
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.05
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.05
TSN 180119P00023000 P 01/19/18 23.0 0.00 0.05
TSN 180119P00025000 P 01/19/18 25.0 0.00 0.05
TSN 180119P00028000 P 01/19/18 28.0 0.00 0.05
TSN 180119P00030000 P 01/19/18 30.0 0.00 0.05
TSN 180119P00033000 P 01/19/18 33.0 0.00 0.10
TSN 180119P00035000 P 01/19/18 35.0 0.00 0.10
TSN 180119P00038000 P 01/19/18 38.0 0.00 0.10
TSN 180119P00040000 P 01/19/18 40.0 0.00 0.15
TSN 180119P00042000 P 01/19/18 42.0 0.05 0.15
TSN 180119P00045000 P 01/19/18 45.0 0.10 0.25
TSN 180119P00047000 P 01/19/18 47.0 0.20 0.30
TSN 180119P00050000 P 01/19/18 50.0 0.35 0.50
TSN 180119P00052500 P 01/19/18 52.5 0.55 0.70
TSN 180119P00055000 P 01/19/18 55.0 0.85 1.00
TSN 180119P00057500 P 01/19/18 57.5 1.25 1.45
TSN 180119P00060000 P 01/19/18 60.0 1.70 2.10
TSN 180119P00062500 P 01/19/18 62.5 2.70 2.90
TSN 180119P00065000 P 01/19/18 65.0 3.70 4.00
TSN 180119P00067500 P 01/19/18 67.5 5.00 5.40
TSN 180119P00070000 P 01/19/18 70.0 6.70 7.00
TSN 180119P00072500 P 01/19/18 72.5 8.60 8.90
TSN 180119P00075000 P 01/19/18 75.0 10.60 10.90
TSN 180119P00077500 P 01/19/18 77.5 12.70 13.10
TSN 180119P00080000 P 01/19/18 80.0 15.00 15.40
TSN 180119P00082500 P 01/19/18 82.5 16.70 18.50
TSN 180119P00085000 P 01/19/18 85.0 19.50 21.20
TSN 180119P00090000 P 01/19/18 90.0 23.60 26.60
TSN 180119P00095000 P 01/19/18 95.0 29.20 31.70
TSN 180119P00100000 P 01/19/18 100.0 34.10 36.50
TSN 180119P00105000 P 01/19/18 105.0 37.90 42.20
TSN 180119P00110000 P 01/19/18 110.0 43.70 46.50
TSN 190118C00030000 C 01/18/19 30.0 33.10 37.10
TSN 190118C00035000 C 01/18/19 35.0 27.90 32.50
TSN 190118C00040000 C 01/18/19 40.0 24.90 26.50
TSN 190118C00045000 C 01/18/19 45.0 20.70 22.20
TSN 190118C00050000 C 01/18/19 50.0 16.60 17.60
TSN 190118C00052500 C 01/18/19 52.5 14.70 15.70
TSN 190118C00055000 C 01/18/19 55.0 13.00 13.80
TSN 190118C00057500 C 01/18/19 57.5 11.40 12.10
TSN 190118C00060000 C 01/18/19 60.0 9.90 10.50
TSN 190118C00062500 C 01/18/19 62.5 8.30 9.50
TSN 190118C00065000 C 01/18/19 65.0 7.20 7.90
TSN 190118C00067500 C 01/18/19 67.5 5.80 7.30
TSN 190118C00070000 C 01/18/19 70.0 5.00 5.80
TSN 190118C00072500 C 01/18/19 72.5 4.20 4.80
TSN 190118C00075000 C 01/18/19 75.0 3.50 4.10
TSN 190118C00077500 C 01/18/19 77.5 2.75 3.70
TSN 190118C00080000 C 01/18/19 80.0 2.30 2.90
TSN 190118C00082500 C 01/18/19 82.5 1.95 2.35
TSN 190118C00085000 C 01/18/19 85.0 1.55 2.15
TSN 190118C00090000 C 01/18/19 90.0 1.05 1.35
TSN 190118C00095000 C 01/18/19 95.0 0.65 1.00
TSN 190118C00100000 C 01/18/19 100.0 0.45 0.70
TSN 190118C00105000 C 01/18/19 105.0 0.25 0.60
TSN 190118C00110000 C 01/18/19 110.0 0.15 0.45
TSN 190118P00030000 P 01/18/19 30.0 0.15 0.45
TSN 190118P00035000 P 01/18/19 35.0 0.30 0.60
TSN 190118P00040000 P 01/18/19 40.0 0.60 1.10
TSN 190118P00045000 P 01/18/19 45.0 1.15 1.45
TSN 190118P00050000 P 01/18/19 50.0 1.95 2.35
TSN 190118P00052500 P 01/18/19 52.5 2.50 2.85
TSN 190118P00055000 P 01/18/19 55.0 3.10 3.60
TSN 190118P00057500 P 01/18/19 57.5 3.90 4.40
TSN 190118P00060000 P 01/18/19 60.0 4.60 5.30
TSN 190118P00062500 P 01/18/19 62.5 5.70 6.40
TSN 190118P00065000 P 01/18/19 65.0 6.90 7.60
TSN 190118P00067500 P 01/18/19 67.5 8.10 8.90
TSN 190118P00070000 P 01/18/19 70.0 9.70 10.40
TSN 190118P00072500 P 01/18/19 72.5 11.20 12.10
TSN 190118P00075000 P 01/18/19 75.0 13.10 13.60
TSN 190118P00077500 P 01/18/19 77.5 14.90 15.60
TSN 190118P00080000 P 01/18/19 80.0 16.70 17.50
TSN 190118P00082500 P 01/18/19 82.5 18.60 19.70
TSN 190118P00085000 P 01/18/19 85.0 20.90 21.80
TSN 190118P00090000 P 01/18/19 90.0 25.20 26.30
TSN 190118P00095000 P 01/18/19 95.0 29.40 31.00
TSN 190118P00100000 P 01/18/19 100.0 33.00 37.30
TSN 190118P00105000 P 01/18/19 105.0 37.60 42.40
TSN 190118P00110000 P 01/18/19 110.0 42.70 47.40

OPRA data is delayed 15 minutes.