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 (2016-01-22)Premium Content

Tyson Foods (TSN)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 160212C00040000 C 02/12/16 40.0 19.00 21.20
TSN 160212C00041000 C 02/12/16 41.0 17.60 20.70
TSN 160212C00042000 C 02/12/16 42.0 16.60 19.70
TSN 160212C00043000 C 02/12/16 43.0 15.60 18.70
TSN 160212C00044000 C 02/12/16 44.0 14.50 17.70
TSN 160212C00045000 C 02/12/16 45.0 13.50 16.70
TSN 160212C00045500 C 02/12/16 45.5 13.20 16.20
TSN 160212C00046000 C 02/12/16 46.0 12.50 15.70
TSN 160212C00046500 C 02/12/16 46.5 12.00 15.20
TSN 160212C00047000 C 02/12/16 47.0 11.50 14.70
TSN 160212C00047500 C 02/12/16 47.5 11.20 14.40
TSN 160212C00048000 C 02/12/16 48.0 10.50 13.90
TSN 160212C00048500 C 02/12/16 48.5 10.20 13.40
TSN 160212C00049000 C 02/12/16 49.0 9.50 12.90
TSN 160212C00049500 C 02/12/16 49.5 9.40 12.00
TSN 160212C00050000 C 02/12/16 50.0 8.80 11.20
TSN 160212C00050500 C 02/12/16 50.5 8.40 10.50
TSN 160212C00051000 C 02/12/16 51.0 7.80 10.20
TSN 160212C00051500 C 02/12/16 51.5 7.30 9.90
TSN 160212C00052000 C 02/12/16 52.0 6.80 9.20
TSN 160212C00052500 C 02/12/16 52.5 6.50 8.80
TSN 160212C00053000 C 02/12/16 53.0 6.00 7.60
TSN 160212C00053500 C 02/12/16 53.5 5.90 7.50
TSN 160212C00054000 C 02/12/16 54.0 5.30 6.50
TSN 160212C00054500 C 02/12/16 54.5 4.90 6.60
TSN 160212C00055000 C 02/12/16 55.0 4.50 6.10
TSN 160212C00055500 C 02/12/16 55.5 4.00 5.50
TSN 160212C00056000 C 02/12/16 56.0 3.50 5.00
TSN 160212C00056500 C 02/12/16 56.5 2.95 4.60
TSN 160212C00057000 C 02/12/16 57.0 2.60 4.00
TSN 160212C00057500 C 02/12/16 57.5 2.25 3.10
TSN 160212C00058000 C 02/12/16 58.0 1.90 2.50
TSN 160212C00058500 C 02/12/16 58.5 1.45 2.00
TSN 160212C00059000 C 02/12/16 59.0 1.10 1.50
TSN 160212C00059500 C 02/12/16 59.5 0.80 1.10
TSN 160212C00060000 C 02/12/16 60.0 0.50 0.65
TSN 160212C00060500 C 02/12/16 60.5 0.30 0.40
TSN 160212C00061000 C 02/12/16 61.0 0.15 0.25
TSN 160212C00061500 C 02/12/16 61.5 0.05 0.15
TSN 160212C00062000 C 02/12/16 62.0 0.00 0.15
TSN 160212C00062500 C 02/12/16 62.5 0.00 0.10
TSN 160212C00063000 C 02/12/16 63.0 0.00 0.10
TSN 160212C00063500 C 02/12/16 63.5 0.00 0.10
TSN 160212C00064000 C 02/12/16 64.0 0.00 0.05
TSN 160212C00064500 C 02/12/16 64.5 0.00 0.05
TSN 160212C00065000 C 02/12/16 65.0 0.00 0.05
TSN 160212C00065500 C 02/12/16 65.5 0.00 0.05
TSN 160212C00066000 C 02/12/16 66.0 0.00 0.05
TSN 160212C00066500 C 02/12/16 66.5 0.00 0.05
TSN 160212C00067000 C 02/12/16 67.0 0.00 0.05
TSN 160212C00067500 C 02/12/16 67.5 0.00 0.05
TSN 160212C00068000 C 02/12/16 68.0 0.00 0.05
TSN 160212C00068500 C 02/12/16 68.5 0.00 0.05
TSN 160212P00040000 P 02/12/16 40.0 0.00 0.15
TSN 160212P00041000 P 02/12/16 41.0 0.00 0.15
TSN 160212P00042000 P 02/12/16 42.0 0.00 0.15
TSN 160212P00043000 P 02/12/16 43.0 0.00 0.10
TSN 160212P00044000 P 02/12/16 44.0 0.00 0.10
TSN 160212P00045000 P 02/12/16 45.0 0.00 0.10
TSN 160212P00045500 P 02/12/16 45.5 0.00 0.10
TSN 160212P00046000 P 02/12/16 46.0 0.00 0.05
TSN 160212P00046500 P 02/12/16 46.5 0.00 0.10
TSN 160212P00047000 P 02/12/16 47.0 0.00 0.05
TSN 160212P00047500 P 02/12/16 47.5 0.00 0.10
TSN 160212P00048000 P 02/12/16 48.0 0.00 0.10
TSN 160212P00048500 P 02/12/16 48.5 0.00 0.05
TSN 160212P00049000 P 02/12/16 49.0 0.00 0.05
TSN 160212P00049500 P 02/12/16 49.5 0.00 0.05
TSN 160212P00050000 P 02/12/16 50.0 0.00 0.05
TSN 160212P00050500 P 02/12/16 50.5 0.00 0.05
TSN 160212P00051000 P 02/12/16 51.0 0.00 0.05
TSN 160212P00051500 P 02/12/16 51.5 0.00 0.05
TSN 160212P00052000 P 02/12/16 52.0 0.00 0.05
TSN 160212P00052500 P 02/12/16 52.5 0.00 0.05
TSN 160212P00053000 P 02/12/16 53.0 0.00 0.05
TSN 160212P00053500 P 02/12/16 53.5 0.00 0.05
TSN 160212P00054000 P 02/12/16 54.0 0.00 0.05
TSN 160212P00054500 P 02/12/16 54.5 0.00 0.05
TSN 160212P00055000 P 02/12/16 55.0 0.00 0.05
TSN 160212P00055500 P 02/12/16 55.5 0.00 0.05
TSN 160212P00056000 P 02/12/16 56.0 0.00 0.05
TSN 160212P00056500 P 02/12/16 56.5 0.00 0.10
TSN 160212P00057000 P 02/12/16 57.0 0.00 0.10
TSN 160212P00057500 P 02/12/16 57.5 0.00 0.10
TSN 160212P00058000 P 02/12/16 58.0 0.00 0.15
TSN 160212P00058500 P 02/12/16 58.5 0.05 0.20
TSN 160212P00059000 P 02/12/16 59.0 0.15 0.25
TSN 160212P00059500 P 02/12/16 59.5 0.25 0.45
TSN 160212P00060000 P 02/12/16 60.0 0.45 0.65
TSN 160212P00060500 P 02/12/16 60.5 0.60 0.90
TSN 160212P00061000 P 02/12/16 61.0 1.00 1.30
TSN 160212P00061500 P 02/12/16 61.5 1.30 1.85
TSN 160212P00062000 P 02/12/16 62.0 1.45 2.40
TSN 160212P00062500 P 02/12/16 62.5 1.70 2.90
TSN 160212P00063000 P 02/12/16 63.0 1.60 3.60
TSN 160212P00063500 P 02/12/16 63.5 2.30 4.10
TSN 160212P00064000 P 02/12/16 64.0 3.10 4.50
TSN 160212P00064500 P 02/12/16 64.5 3.60 5.10
TSN 160212P00065000 P 02/12/16 65.0 4.10 5.70
TSN 160212P00065500 P 02/12/16 65.5 4.60 6.20
TSN 160212P00066000 P 02/12/16 66.0 5.10 6.70
TSN 160212P00066500 P 02/12/16 66.5 5.60 7.20
TSN 160212P00067000 P 02/12/16 67.0 6.10 7.60
TSN 160212P00067500 P 02/12/16 67.5 6.60 8.10
TSN 160212P00068000 P 02/12/16 68.0 7.10 8.60
TSN 160212P00068500 P 02/12/16 68.5 7.60 9.10
TSN 160219C00038000 C 02/19/16 38.0 21.60 22.60
TSN 160219C00039000 C 02/19/16 39.0 20.70 21.80
TSN 160219C00040000 C 02/19/16 40.0 19.70 20.60
TSN 160219C00041000 C 02/19/16 41.0 18.70 19.80
TSN 160219C00042000 C 02/19/16 42.0 17.70 18.80
TSN 160219C00043000 C 02/19/16 43.0 16.70 17.80
TSN 160219C00044000 C 02/19/16 44.0 15.70 16.80
TSN 160219C00045000 C 02/19/16 45.0 14.70 15.80
TSN 160219C00045500 C 02/19/16 45.5 14.20 15.30
TSN 160219C00046000 C 02/19/16 46.0 13.60 14.80
TSN 160219C00046500 C 02/19/16 46.5 13.20 14.30
TSN 160219C00047000 C 02/19/16 47.0 12.70 13.80
TSN 160219C00047500 C 02/19/16 47.5 12.20 13.30
TSN 160219C00048000 C 02/19/16 48.0 11.70 12.80
TSN 160219C00048500 C 02/19/16 48.5 11.20 12.30
TSN 160219C00049000 C 02/19/16 49.0 10.50 11.80
TSN 160219C00049500 C 02/19/16 49.5 10.20 11.30
TSN 160219C00050000 C 02/19/16 50.0 9.50 10.80
TSN 160219C00050500 C 02/19/16 50.5 9.20 10.20
TSN 160219C00051000 C 02/19/16 51.0 8.80 9.80
TSN 160219C00051500 C 02/19/16 51.5 8.30 9.30
TSN 160219C00052000 C 02/19/16 52.0 7.70 8.70
TSN 160219C00052500 C 02/19/16 52.5 7.30 8.30
TSN 160219C00053000 C 02/19/16 53.0 6.70 7.70
TSN 160219C00053500 C 02/19/16 53.5 6.20 7.20
TSN 160219C00054000 C 02/19/16 54.0 5.70 6.90
TSN 160219C00054500 C 02/19/16 54.5 5.30 6.40
TSN 160219C00055000 C 02/19/16 55.0 4.90 5.90
TSN 160219C00055500 C 02/19/16 55.5 4.50 5.50
TSN 160219C00056000 C 02/19/16 56.0 3.90 5.00
TSN 160219C00056500 C 02/19/16 56.5 3.50 4.50
TSN 160219C00057000 C 02/19/16 57.0 3.20 3.90
TSN 160219C00057500 C 02/19/16 57.5 2.80 3.50
TSN 160219C00058000 C 02/19/16 58.0 2.35 2.95
TSN 160219C00058500 C 02/19/16 58.5 2.15 2.50
TSN 160219C00059000 C 02/19/16 59.0 1.80 2.05
TSN 160219C00059500 C 02/19/16 59.5 1.50 1.75
TSN 160219C00060000 C 02/19/16 60.0 1.20 1.35
TSN 160219C00060500 C 02/19/16 60.5 0.95 1.10
TSN 160219C00061000 C 02/19/16 61.0 0.75 0.90
TSN 160219C00061500 C 02/19/16 61.5 0.60 0.70
TSN 160219C00062000 C 02/19/16 62.0 0.45 0.60
TSN 160219C00062500 C 02/19/16 62.5 0.35 0.45
TSN 160219C00063000 C 02/19/16 63.0 0.20 0.35
TSN 160219C00063500 C 02/19/16 63.5 0.15 0.30
TSN 160219C00064000 C 02/19/16 64.0 0.10 0.20
TSN 160219C00064500 C 02/19/16 64.5 0.05 0.20
TSN 160219C00065000 C 02/19/16 65.0 0.05 0.15
TSN 160219C00065500 C 02/19/16 65.5 0.00 0.15
TSN 160219C00066000 C 02/19/16 66.0 0.00 0.10
TSN 160219C00066500 C 02/19/16 66.5 0.00 0.10
TSN 160219C00067000 C 02/19/16 67.0 0.00 0.10
TSN 160219C00067500 C 02/19/16 67.5 0.00 0.10
TSN 160219C00068000 C 02/19/16 68.0 0.00 0.05
TSN 160219C00068500 C 02/19/16 68.5 0.00 0.05
TSN 160219C00070000 C 02/19/16 70.0 0.00 0.10
TSN 160219C00075000 C 02/19/16 75.0 0.00 0.05
TSN 160219P00038000 P 02/19/16 38.0 0.00 0.05
TSN 160219P00039000 P 02/19/16 39.0 0.00 0.05
TSN 160219P00040000 P 02/19/16 40.0 0.00 0.05
TSN 160219P00041000 P 02/19/16 41.0 0.00 0.05
TSN 160219P00042000 P 02/19/16 42.0 0.00 0.05
TSN 160219P00043000 P 02/19/16 43.0 0.00 0.05
TSN 160219P00044000 P 02/19/16 44.0 0.00 0.05
TSN 160219P00045000 P 02/19/16 45.0 0.00 0.05
TSN 160219P00045500 P 02/19/16 45.5 0.00 0.10
TSN 160219P00046000 P 02/19/16 46.0 0.00 0.10
TSN 160219P00046500 P 02/19/16 46.5 0.00 0.10
TSN 160219P00047000 P 02/19/16 47.0 0.00 0.10
TSN 160219P00047500 P 02/19/16 47.5 0.00 0.10
TSN 160219P00048000 P 02/19/16 48.0 0.00 0.10
TSN 160219P00048500 P 02/19/16 48.5 0.00 0.10
TSN 160219P00049000 P 02/19/16 49.0 0.00 0.10
TSN 160219P00049500 P 02/19/16 49.5 0.00 0.10
TSN 160219P00050000 P 02/19/16 50.0 0.05 0.10
TSN 160219P00050500 P 02/19/16 50.5 0.00 0.10
TSN 160219P00051000 P 02/19/16 51.0 0.00 0.10
TSN 160219P00051500 P 02/19/16 51.5 0.05 0.15
TSN 160219P00052000 P 02/19/16 52.0 0.05 0.15
TSN 160219P00052500 P 02/19/16 52.5 0.00 0.15
TSN 160219P00053000 P 02/19/16 53.0 0.05 0.15
TSN 160219P00053500 P 02/19/16 53.5 0.10 0.20
TSN 160219P00054000 P 02/19/16 54.0 0.10 0.20
TSN 160219P00054500 P 02/19/16 54.5 0.10 0.25
TSN 160219P00055000 P 02/19/16 55.0 0.15 0.25
TSN 160219P00055500 P 02/19/16 55.5 0.20 0.30
TSN 160219P00056000 P 02/19/16 56.0 0.20 0.35
TSN 160219P00056500 P 02/19/16 56.5 0.25 0.45
TSN 160219P00057000 P 02/19/16 57.0 0.35 0.50
TSN 160219P00057500 P 02/19/16 57.5 0.40 0.60
TSN 160219P00058000 P 02/19/16 58.0 0.50 0.70
TSN 160219P00058500 P 02/19/16 58.5 0.65 0.75
TSN 160219P00059000 P 02/19/16 59.0 0.80 0.90
TSN 160219P00059500 P 02/19/16 59.5 0.95 1.15
TSN 160219P00060000 P 02/19/16 60.0 1.15 1.30
TSN 160219P00060500 P 02/19/16 60.5 1.40 1.55
TSN 160219P00061000 P 02/19/16 61.0 1.70 1.90
TSN 160219P00061500 P 02/19/16 61.5 2.00 2.25
TSN 160219P00062000 P 02/19/16 62.0 2.20 2.55
TSN 160219P00062500 P 02/19/16 62.5 2.45 3.00
TSN 160219P00063000 P 02/19/16 63.0 2.80 3.60
TSN 160219P00063500 P 02/19/16 63.5 3.10 4.10
TSN 160219P00064000 P 02/19/16 64.0 3.40 4.60
TSN 160219P00064500 P 02/19/16 64.5 3.90 5.00
TSN 160219P00065000 P 02/19/16 65.0 4.40 5.50
TSN 160219P00065500 P 02/19/16 65.5 4.80 6.00
TSN 160219P00066000 P 02/19/16 66.0 5.30 6.40
TSN 160219P00066500 P 02/19/16 66.5 5.90 7.00
TSN 160219P00067000 P 02/19/16 67.0 6.30 7.40
TSN 160219P00067500 P 02/19/16 67.5 6.80 7.90
TSN 160219P00068000 P 02/19/16 68.0 7.30 8.40
TSN 160219P00068500 P 02/19/16 68.5 7.80 8.90
TSN 160219P00070000 P 02/19/16 70.0 9.30 10.30
TSN 160219P00075000 P 02/19/16 75.0 14.30 15.30
TSN 160226C00040000 C 02/26/16 40.0 19.20 21.20
TSN 160226C00041000 C 02/26/16 41.0 18.10 20.80
TSN 160226C00042000 C 02/26/16 42.0 17.20 19.70
TSN 160226C00043000 C 02/26/16 43.0 15.80 19.00
TSN 160226C00044000 C 02/26/16 44.0 15.20 17.90
TSN 160226C00045000 C 02/26/16 45.0 14.40 15.90
TSN 160226C00045500 C 02/26/16 45.5 13.30 16.40
TSN 160226C00046000 C 02/26/16 46.0 12.80 16.00
TSN 160226C00046500 C 02/26/16 46.5 12.50 15.30
TSN 160226C00047000 C 02/26/16 47.0 12.20 14.90
TSN 160226C00047500 C 02/26/16 47.5 11.50 13.40
TSN 160226C00048000 C 02/26/16 48.0 11.40 13.90
TSN 160226C00048500 C 02/26/16 48.5 11.00 12.40
TSN 160226C00049000 C 02/26/16 49.0 10.50 11.90
TSN 160226C00049500 C 02/26/16 49.5 9.90 11.90
TSN 160226C00050000 C 02/26/16 50.0 9.50 10.80
TSN 160226C00050500 C 02/26/16 50.5 9.00 10.30
TSN 160226C00051000 C 02/26/16 51.0 8.60 9.80
TSN 160226C00051500 C 02/26/16 51.5 8.10 9.40
TSN 160226C00052000 C 02/26/16 52.0 7.10 9.10
TSN 160226C00052500 C 02/26/16 52.5 7.20 8.30
TSN 160226C00053000 C 02/26/16 53.0 6.60 8.20
TSN 160226C00053500 C 02/26/16 53.5 6.40 7.70
TSN 160226C00054000 C 02/26/16 54.0 5.90 7.40
TSN 160226C00054500 C 02/26/16 54.5 5.50 6.90
TSN 160226C00055000 C 02/26/16 55.0 5.00 6.40
TSN 160226C00055500 C 02/26/16 55.5 4.70 5.90
TSN 160226C00056000 C 02/26/16 56.0 4.20 5.40
TSN 160226C00056500 C 02/26/16 56.5 3.70 5.00
TSN 160226C00057000 C 02/26/16 57.0 3.40 4.60
TSN 160226C00057500 C 02/26/16 57.5 3.20 4.70
TSN 160226C00058000 C 02/26/16 58.0 2.85 3.70
TSN 160226C00058500 C 02/26/16 58.5 2.45 3.20
TSN 160226C00059000 C 02/26/16 59.0 2.10 2.70
TSN 160226C00059500 C 02/26/16 59.5 1.80 2.30
TSN 160226C00060000 C 02/26/16 60.0 1.55 1.95
TSN 160226C00060500 C 02/26/16 60.5 1.40 1.80
TSN 160226C00061000 C 02/26/16 61.0 1.10 1.55
TSN 160226C00061500 C 02/26/16 61.5 0.95 1.30
TSN 160226C00062000 C 02/26/16 62.0 0.80 1.10
TSN 160226C00062500 C 02/26/16 62.5 0.60 0.95
TSN 160226C00063000 C 02/26/16 63.0 0.50 0.90
TSN 160226C00063500 C 02/26/16 63.5 0.30 0.65
TSN 160226C00064000 C 02/26/16 64.0 0.25 0.60
TSN 160226C00064500 C 02/26/16 64.5 0.25 0.45
TSN 160226C00065000 C 02/26/16 65.0 0.20 0.35
TSN 160226C00065500 C 02/26/16 65.5 0.10 0.50
TSN 160226C00066000 C 02/26/16 66.0 0.05 0.40
TSN 160226C00066500 C 02/26/16 66.5 0.00 0.35
TSN 160226P00040000 P 02/26/16 40.0 0.00 0.25
TSN 160226P00041000 P 02/26/16 41.0 0.00 0.25
TSN 160226P00042000 P 02/26/16 42.0 0.00 0.25
TSN 160226P00043000 P 02/26/16 43.0 0.00 0.25
TSN 160226P00044000 P 02/26/16 44.0 0.00 0.25
TSN 160226P00045000 P 02/26/16 45.0 0.00 0.25
TSN 160226P00045500 P 02/26/16 45.5 0.00 0.25
TSN 160226P00046000 P 02/26/16 46.0 0.00 0.25
TSN 160226P00046500 P 02/26/16 46.5 0.00 0.25
TSN 160226P00047000 P 02/26/16 47.0 0.00 0.25
TSN 160226P00047500 P 02/26/16 47.5 0.00 0.25
TSN 160226P00048000 P 02/26/16 48.0 0.00 0.25
TSN 160226P00048500 P 02/26/16 48.5 0.05 0.25
TSN 160226P00049000 P 02/26/16 49.0 0.00 0.30
TSN 160226P00049500 P 02/26/16 49.5 0.00 0.30
TSN 160226P00050000 P 02/26/16 50.0 0.05 0.30
TSN 160226P00050500 P 02/26/16 50.5 0.05 0.30
TSN 160226P00051000 P 02/26/16 51.0 0.05 0.30
TSN 160226P00051500 P 02/26/16 51.5 0.15 0.35
TSN 160226P00052000 P 02/26/16 52.0 0.15 0.35
TSN 160226P00052500 P 02/26/16 52.5 0.20 0.35
TSN 160226P00053000 P 02/26/16 53.0 0.20 0.40
TSN 160226P00053500 P 02/26/16 53.5 0.25 0.45
TSN 160226P00054000 P 02/26/16 54.0 0.25 0.50
TSN 160226P00054500 P 02/26/16 54.5 0.30 0.60
TSN 160226P00055000 P 02/26/16 55.0 0.35 0.65
TSN 160226P00055500 P 02/26/16 55.5 0.40 0.70
TSN 160226P00056000 P 02/26/16 56.0 0.50 0.85
TSN 160226P00056500 P 02/26/16 56.5 0.60 0.90
TSN 160226P00057000 P 02/26/16 57.0 0.70 1.10
TSN 160226P00057500 P 02/26/16 57.5 0.80 1.10
TSN 160226P00058000 P 02/26/16 58.0 0.85 1.25
TSN 160226P00058500 P 02/26/16 58.5 1.00 1.45
TSN 160226P00059000 P 02/26/16 59.0 1.20 1.50
TSN 160226P00059500 P 02/26/16 59.5 1.40 1.75
TSN 160226P00060000 P 02/26/16 60.0 1.60 1.90
TSN 160226P00060500 P 02/26/16 60.5 1.85 2.15
TSN 160226P00061000 P 02/26/16 61.0 2.05 2.50
TSN 160226P00061500 P 02/26/16 61.5 2.30 3.00
TSN 160226P00062000 P 02/26/16 62.0 2.65 3.30
TSN 160226P00062500 P 02/26/16 62.5 2.90 3.80
TSN 160226P00063000 P 02/26/16 63.0 3.10 4.00
TSN 160226P00063500 P 02/26/16 63.5 3.40 4.50
TSN 160226P00064000 P 02/26/16 64.0 3.80 4.90
TSN 160226P00064500 P 02/26/16 64.5 4.20 5.30
TSN 160226P00065000 P 02/26/16 65.0 4.50 5.90
TSN 160226P00065500 P 02/26/16 65.5 4.00 6.20
TSN 160226P00066000 P 02/26/16 66.0 5.50 6.70
TSN 160226P00066500 P 02/26/16 66.5 6.00 7.30
TSN 160304C00040000 C 03/04/16 40.0 19.20 21.30
TSN 160304C00041000 C 03/04/16 41.0 18.30 20.80
TSN 160304C00042000 C 03/04/16 42.0 17.40 19.70
TSN 160304C00043000 C 03/04/16 43.0 16.10 18.70
TSN 160304C00044000 C 03/04/16 44.0 15.30 18.00
TSN 160304C00045000 C 03/04/16 45.0 14.40 16.90
TSN 160304C00045500 C 03/04/16 45.5 13.80 16.30
TSN 160304C00046000 C 03/04/16 46.0 13.30 15.80
TSN 160304C00046500 C 03/04/16 46.5 12.80 15.40
TSN 160304C00047000 C 03/04/16 47.0 12.30 15.00
TSN 160304C00047500 C 03/04/16 47.5 11.90 14.40
TSN 160304C00048000 C 03/04/16 48.0 11.40 13.80
TSN 160304C00048500 C 03/04/16 48.5 11.00 13.30
TSN 160304C00049000 C 03/04/16 49.0 10.50 12.40
TSN 160304C00049500 C 03/04/16 49.5 10.00 11.90
TSN 160304C00050000 C 03/04/16 50.0 9.70 10.80
TSN 160304C00050500 C 03/04/16 50.5 9.20 10.30
TSN 160304C00051000 C 03/04/16 51.0 8.70 10.00
TSN 160304C00051500 C 03/04/16 51.5 8.20 9.70
TSN 160304C00052000 C 03/04/16 52.0 7.30 9.20
TSN 160304C00052500 C 03/04/16 52.5 7.50 8.30
TSN 160304C00053000 C 03/04/16 53.0 7.00 8.30
TSN 160304C00053500 C 03/04/16 53.5 6.50 7.80
TSN 160304C00054000 C 03/04/16 54.0 6.00 7.30
TSN 160304C00054500 C 03/04/16 54.5 5.60 6.90
TSN 160304C00055000 C 03/04/16 55.0 5.20 7.10
TSN 160304C00055500 C 03/04/16 55.5 4.90 6.00
TSN 160304C00056000 C 03/04/16 56.0 4.50 5.60
TSN 160304C00056500 C 03/04/16 56.5 3.90 5.20
TSN 160304C00057000 C 03/04/16 57.0 3.70 4.80
TSN 160304C00057500 C 03/04/16 57.5 3.40 4.40
TSN 160304C00058000 C 03/04/16 58.0 3.00 4.00
TSN 160304C00058500 C 03/04/16 58.5 2.75 4.00
TSN 160304C00059000 C 03/04/16 59.0 2.40 3.70
TSN 160304C00059500 C 03/04/16 59.5 2.20 2.45
TSN 160304C00060000 C 03/04/16 60.0 1.90 2.20
TSN 160304C00060500 C 03/04/16 60.5 1.65 1.95
TSN 160304C00061000 C 03/04/16 61.0 1.45 1.70
TSN 160304C00061500 C 03/04/16 61.5 1.25 1.50
TSN 160304C00062000 C 03/04/16 62.0 1.05 1.30
TSN 160304C00062500 C 03/04/16 62.5 0.90 1.20
TSN 160304C00063000 C 03/04/16 63.0 0.70 1.10
TSN 160304C00063500 C 03/04/16 63.5 0.60 0.90
TSN 160304C00064000 C 03/04/16 64.0 0.50 0.80
TSN 160304C00064500 C 03/04/16 64.5 0.40 0.65
TSN 160304C00065000 C 03/04/16 65.0 0.35 0.55
TSN 160304C00065500 C 03/04/16 65.5 0.25 0.65
TSN 160304C00066000 C 03/04/16 66.0 0.15 0.60
TSN 160304C00066500 C 03/04/16 66.5 0.15 0.55
TSN 160304P00040000 P 03/04/16 40.0 0.00 0.25
TSN 160304P00041000 P 03/04/16 41.0 0.00 0.25
TSN 160304P00042000 P 03/04/16 42.0 0.00 0.25
TSN 160304P00043000 P 03/04/16 43.0 0.00 0.25
TSN 160304P00044000 P 03/04/16 44.0 0.00 0.25
TSN 160304P00045000 P 03/04/16 45.0 0.00 0.25
TSN 160304P00045500 P 03/04/16 45.5 0.00 0.25
TSN 160304P00046000 P 03/04/16 46.0 0.00 0.30
TSN 160304P00046500 P 03/04/16 46.5 0.00 0.30
TSN 160304P00047000 P 03/04/16 47.0 0.00 0.30
TSN 160304P00047500 P 03/04/16 47.5 0.05 0.30
TSN 160304P00048000 P 03/04/16 48.0 0.05 0.30
TSN 160304P00048500 P 03/04/16 48.5 0.05 0.35
TSN 160304P00049000 P 03/04/16 49.0 0.05 0.35
TSN 160304P00049500 P 03/04/16 49.5 0.15 0.35
TSN 160304P00050000 P 03/04/16 50.0 0.20 0.35
TSN 160304P00050500 P 03/04/16 50.5 0.20 0.35
TSN 160304P00051000 P 03/04/16 51.0 0.20 0.40
TSN 160304P00051500 P 03/04/16 51.5 0.25 0.40
TSN 160304P00052000 P 03/04/16 52.0 0.25 0.45
TSN 160304P00052500 P 03/04/16 52.5 0.30 0.50
TSN 160304P00053000 P 03/04/16 53.0 0.35 0.55
TSN 160304P00053500 P 03/04/16 53.5 0.40 0.60
TSN 160304P00054000 P 03/04/16 54.0 0.45 0.70
TSN 160304P00054500 P 03/04/16 54.5 0.50 0.75
TSN 160304P00055000 P 03/04/16 55.0 0.55 0.85
TSN 160304P00055500 P 03/04/16 55.5 0.65 0.90
TSN 160304P00056000 P 03/04/16 56.0 0.75 1.05
TSN 160304P00056500 P 03/04/16 56.5 0.85 1.10
TSN 160304P00057000 P 03/04/16 57.0 0.95 1.30
TSN 160304P00057500 P 03/04/16 57.5 1.05 1.30
TSN 160304P00058000 P 03/04/16 58.0 1.20 1.40
TSN 160304P00058500 P 03/04/16 58.5 1.35 1.60
TSN 160304P00059000 P 03/04/16 59.0 1.50 1.80
TSN 160304P00059500 P 03/04/16 59.5 1.70 2.05
TSN 160304P00060000 P 03/04/16 60.0 1.90 2.25
TSN 160304P00060500 P 03/04/16 60.5 2.10 2.55
TSN 160304P00061000 P 03/04/16 61.0 2.40 2.90
TSN 160304P00061500 P 03/04/16 61.5 2.65 3.20
TSN 160304P00062000 P 03/04/16 62.0 3.00 3.50
TSN 160304P00062500 P 03/04/16 62.5 3.30 3.90
TSN 160304P00063000 P 03/04/16 63.0 3.40 4.30
TSN 160304P00063500 P 03/04/16 63.5 3.50 4.80
TSN 160304P00064000 P 03/04/16 64.0 4.00 5.10
TSN 160304P00064500 P 03/04/16 64.5 4.40 5.60
TSN 160304P00065000 P 03/04/16 65.0 3.90 6.10
TSN 160304P00065500 P 03/04/16 65.5 5.10 6.50
TSN 160304P00066000 P 03/04/16 66.0 5.70 6.80
TSN 160304P00066500 P 03/04/16 66.5 6.10 7.30
TSN 160311C00040000 C 03/11/16 40.0 19.20 21.10
TSN 160311C00044000 C 03/11/16 44.0 15.30 17.80
TSN 160311C00045000 C 03/11/16 45.0 14.40 16.80
TSN 160311C00045500 C 03/11/16 45.5 13.90 16.30
TSN 160311C00046000 C 03/11/16 46.0 13.40 15.80
TSN 160311C00046500 C 03/11/16 46.5 12.90 15.40
TSN 160311C00047000 C 03/11/16 47.0 12.40 14.80
TSN 160311C00047500 C 03/11/16 47.5 12.10 14.40
TSN 160311C00048000 C 03/11/16 48.0 11.50 14.00
TSN 160311C00048500 C 03/11/16 48.5 10.90 13.40
TSN 160311C00049000 C 03/11/16 49.0 10.50 11.80
TSN 160311C00049500 C 03/11/16 49.5 9.90 12.40
TSN 160311C00050000 C 03/11/16 50.0 9.60 11.50
TSN 160311C00050500 C 03/11/16 50.5 9.20 10.70
TSN 160311C00051000 C 03/11/16 51.0 8.70 10.20
TSN 160311C00051500 C 03/11/16 51.5 8.40 9.70
TSN 160311C00052000 C 03/11/16 52.0 8.00 8.80
TSN 160311C00052500 C 03/11/16 52.5 7.60 8.30
TSN 160311C00053000 C 03/11/16 53.0 7.00 8.30
TSN 160311C00053500 C 03/11/16 53.5 6.50 8.40
TSN 160311C00054000 C 03/11/16 54.0 5.20 7.50
TSN 160311C00054500 C 03/11/16 54.5 5.80 7.40
TSN 160311C00055000 C 03/11/16 55.0 5.40 6.80
TSN 160311C00055500 C 03/11/16 55.5 4.90 6.20
TSN 160311C00056000 C 03/11/16 56.0 4.60 6.50
TSN 160311C00056500 C 03/11/16 56.5 4.30 5.40
TSN 160311C00057000 C 03/11/16 57.0 4.00 5.00
TSN 160311C00057500 C 03/11/16 57.5 3.70 4.70
TSN 160311C00058000 C 03/11/16 58.0 3.30 4.20
TSN 160311C00058500 C 03/11/16 58.5 3.00 3.70
TSN 160311C00059000 C 03/11/16 59.0 2.65 3.10
TSN 160311C00059500 C 03/11/16 59.5 2.45 2.65
TSN 160311C00060000 C 03/11/16 60.0 2.15 2.45
TSN 160311C00060500 C 03/11/16 60.5 1.95 2.15
TSN 160311C00061000 C 03/11/16 61.0 1.70 2.00
TSN 160311C00061500 C 03/11/16 61.5 1.50 1.75
TSN 160311C00062000 C 03/11/16 62.0 1.30 1.50
TSN 160311C00062500 C 03/11/16 62.5 1.15 1.40
TSN 160311C00063000 C 03/11/16 63.0 0.95 1.25
TSN 160311C00063500 C 03/11/16 63.5 0.85 1.05
TSN 160311C00064000 C 03/11/16 64.0 0.70 0.90
TSN 160311C00064500 C 03/11/16 64.5 0.60 0.90
TSN 160311C00065000 C 03/11/16 65.0 0.50 0.70
TSN 160311C00065500 C 03/11/16 65.5 0.45 0.60
TSN 160311C00066000 C 03/11/16 66.0 0.35 0.80
TSN 160311C00066500 C 03/11/16 66.5 0.30 0.65
TSN 160311P00040000 P 03/11/16 40.0 0.00 0.25
TSN 160311P00044000 P 03/11/16 44.0 0.00 0.25
TSN 160311P00045000 P 03/11/16 45.0 0.05 0.30
TSN 160311P00045500 P 03/11/16 45.5 0.05 0.30
TSN 160311P00046000 P 03/11/16 46.0 0.05 0.30
TSN 160311P00046500 P 03/11/16 46.5 0.05 0.35
TSN 160311P00047000 P 03/11/16 47.0 0.05 0.35
TSN 160311P00047500 P 03/11/16 47.5 0.05 0.35
TSN 160311P00048000 P 03/11/16 48.0 0.20 0.30
TSN 160311P00048500 P 03/11/16 48.5 0.20 0.35
TSN 160311P00049000 P 03/11/16 49.0 0.20 0.40
TSN 160311P00049500 P 03/11/16 49.5 0.25 0.40
TSN 160311P00050000 P 03/11/16 50.0 0.25 0.40
TSN 160311P00050500 P 03/11/16 50.5 0.30 0.40
TSN 160311P00051000 P 03/11/16 51.0 0.30 0.45
TSN 160311P00051500 P 03/11/16 51.5 0.35 0.50
TSN 160311P00052000 P 03/11/16 52.0 0.35 0.55
TSN 160311P00052500 P 03/11/16 52.5 0.40 0.60
TSN 160311P00053000 P 03/11/16 53.0 0.45 0.70
TSN 160311P00053500 P 03/11/16 53.5 0.50 0.75
TSN 160311P00054000 P 03/11/16 54.0 0.60 0.80
TSN 160311P00054500 P 03/11/16 54.5 0.65 0.95
TSN 160311P00055000 P 03/11/16 55.0 0.75 1.00
TSN 160311P00055500 P 03/11/16 55.5 0.80 1.10
TSN 160311P00056000 P 03/11/16 56.0 0.95 1.20
TSN 160311P00056500 P 03/11/16 56.5 1.05 1.35
TSN 160311P00057000 P 03/11/16 57.0 1.15 1.50
TSN 160311P00057500 P 03/11/16 57.5 1.25 1.60
TSN 160311P00058000 P 03/11/16 58.0 1.45 1.70
TSN 160311P00058500 P 03/11/16 58.5 1.60 1.85
TSN 160311P00059000 P 03/11/16 59.0 1.80 2.00
TSN 160311P00059500 P 03/11/16 59.5 2.00 2.25
TSN 160311P00060000 P 03/11/16 60.0 2.15 2.50
TSN 160311P00060500 P 03/11/16 60.5 2.50 2.75
TSN 160311P00061000 P 03/11/16 61.0 2.60 3.20
TSN 160311P00061500 P 03/11/16 61.5 2.90 3.40
TSN 160311P00062000 P 03/11/16 62.0 3.20 3.80
TSN 160311P00062500 P 03/11/16 62.5 3.50 4.10
TSN 160311P00063000 P 03/11/16 63.0 3.70 4.60
TSN 160311P00063500 P 03/11/16 63.5 3.80 5.00
TSN 160311P00064000 P 03/11/16 64.0 4.10 5.20
TSN 160311P00064500 P 03/11/16 64.5 3.60 5.80
TSN 160311P00065000 P 03/11/16 65.0 4.10 6.20
TSN 160311P00065500 P 03/11/16 65.5 5.40 6.50
TSN 160311P00066000 P 03/11/16 66.0 5.80 7.00
TSN 160311P00066500 P 03/11/16 66.5 6.30 7.30
TSN 160318C00040000 C 03/18/16 40.0 19.70 20.70
TSN 160318C00041000 C 03/18/16 41.0 18.70 19.80
TSN 160318C00042000 C 03/18/16 42.0 17.70 18.70
TSN 160318C00043000 C 03/18/16 43.0 16.70 17.80
TSN 160318C00044000 C 03/18/16 44.0 15.80 16.80
TSN 160318C00045000 C 03/18/16 45.0 14.70 15.80
TSN 160318C00046000 C 03/18/16 46.0 13.70 15.10
TSN 160318C00047000 C 03/18/16 47.0 12.80 13.90
TSN 160318C00048000 C 03/18/16 48.0 11.90 12.90
TSN 160318C00049000 C 03/18/16 49.0 10.90 12.00
TSN 160318C00050000 C 03/18/16 50.0 10.00 11.00
TSN 160318C00052500 C 03/18/16 52.5 7.80 8.30
TSN 160318C00055000 C 03/18/16 55.0 5.60 6.60
TSN 160318C00057500 C 03/18/16 57.5 3.80 4.70
TSN 160318C00060000 C 03/18/16 60.0 2.45 2.60
TSN 160318C00062500 C 03/18/16 62.5 1.35 1.55
TSN 160318C00065000 C 03/18/16 65.0 0.75 0.90
TSN 160318C00067500 C 03/18/16 67.5 0.35 0.45
TSN 160318C00070000 C 03/18/16 70.0 0.15 0.25
TSN 160318C00075000 C 03/18/16 75.0 0.00 0.10
TSN 160318P00040000 P 03/18/16 40.0 0.05 0.15
TSN 160318P00041000 P 03/18/16 41.0 0.05 0.15
TSN 160318P00042000 P 03/18/16 42.0 0.05 0.15
TSN 160318P00043000 P 03/18/16 43.0 0.10 0.20
TSN 160318P00044000 P 03/18/16 44.0 0.10 0.20
TSN 160318P00045000 P 03/18/16 45.0 0.15 0.25
TSN 160318P00046000 P 03/18/16 46.0 0.15 0.25
TSN 160318P00047000 P 03/18/16 47.0 0.20 0.30
TSN 160318P00048000 P 03/18/16 48.0 0.25 0.35
TSN 160318P00049000 P 03/18/16 49.0 0.30 0.40
TSN 160318P00050000 P 03/18/16 50.0 0.35 0.45
TSN 160318P00052500 P 03/18/16 52.5 0.55 0.65
TSN 160318P00055000 P 03/18/16 55.0 0.90 1.05
TSN 160318P00057500 P 03/18/16 57.5 1.55 1.70
TSN 160318P00060000 P 03/18/16 60.0 2.55 2.70
TSN 160318P00062500 P 03/18/16 62.5 3.60 4.30
TSN 160318P00065000 P 03/18/16 65.0 5.20 6.20
TSN 160318P00067500 P 03/18/16 67.5 7.30 8.40
TSN 160318P00070000 P 03/18/16 70.0 9.60 10.70
TSN 160318P00075000 P 03/18/16 75.0 14.50 15.50
TSN 160324C00040000 C 03/24/16 40.0 19.30 21.00
TSN 160324C00044000 C 03/24/16 44.0 15.50 17.90
TSN 160324C00045000 C 03/24/16 45.0 14.50 16.90
TSN 160324C00045500 C 03/24/16 45.5 13.90 16.40
TSN 160324C00046000 C 03/24/16 46.0 13.30 15.90
TSN 160324C00046500 C 03/24/16 46.5 12.90 15.60
TSN 160324C00047000 C 03/24/16 47.0 12.40 14.90
TSN 160324C00047500 C 03/24/16 47.5 12.00 14.60
TSN 160324C00048000 C 03/24/16 48.0 11.60 13.20
TSN 160324C00048500 C 03/24/16 48.5 11.20 12.70
TSN 160324C00049000 C 03/24/16 49.0 10.60 12.20
TSN 160324C00049500 C 03/24/16 49.5 10.20 11.70
TSN 160324C00050000 C 03/24/16 50.0 9.90 11.30
TSN 160324C00050500 C 03/24/16 50.5 9.50 10.80
TSN 160324C00051000 C 03/24/16 51.0 9.00 10.70
TSN 160324C00051500 C 03/24/16 51.5 8.50 9.80
TSN 160324C00052000 C 03/24/16 52.0 8.00 9.30
TSN 160324C00052500 C 03/24/16 52.5 8.00 9.00
TSN 160324C00053000 C 03/24/16 53.0 7.20 8.50
TSN 160324C00053500 C 03/24/16 53.5 6.70 8.40
TSN 160324C00054000 C 03/24/16 54.0 6.40 7.70
TSN 160324C00054500 C 03/24/16 54.5 6.10 7.40
TSN 160324C00055000 C 03/24/16 55.0 5.70 6.90
TSN 160324C00055500 C 03/24/16 55.5 5.30 6.50
TSN 160324C00056000 C 03/24/16 56.0 4.70 6.10
TSN 160324C00056500 C 03/24/16 56.5 4.70 6.50
TSN 160324C00057000 C 03/24/16 57.0 4.30 5.40
TSN 160324C00057500 C 03/24/16 57.5 4.00 5.30
TSN 160324C00058000 C 03/24/16 58.0 3.60 4.90
TSN 160324C00058500 C 03/24/16 58.5 3.30 4.60
TSN 160324C00059000 C 03/24/16 59.0 3.10 3.70
TSN 160324C00059500 C 03/24/16 59.5 2.85 3.20
TSN 160324C00060000 C 03/24/16 60.0 2.60 2.85
TSN 160324C00060500 C 03/24/16 60.5 2.35 2.70
TSN 160324C00061000 C 03/24/16 61.0 2.15 2.30
TSN 160324C00061500 C 03/24/16 61.5 1.90 2.25
TSN 160324C00062000 C 03/24/16 62.0 1.70 2.00
TSN 160324C00062500 C 03/24/16 62.5 1.55 1.80
TSN 160324C00063000 C 03/24/16 63.0 1.35 1.65
TSN 160324C00063500 C 03/24/16 63.5 1.15 1.50
TSN 160324C00064000 C 03/24/16 64.0 1.05 1.35
TSN 160324C00064500 C 03/24/16 64.5 0.90 1.20
TSN 160324C00065000 C 03/24/16 65.0 0.80 1.00
TSN 160324C00065500 C 03/24/16 65.5 0.70 0.95
TSN 160324C00066000 C 03/24/16 66.0 0.60 0.85
TSN 160324C00066500 C 03/24/16 66.5 0.45 0.90
TSN 160324C00070000 C 03/24/16 70.0 0.15 0.40
TSN 160324C00075000 C 03/24/16 75.0 0.05 0.20
TSN 160324P00040000 P 03/24/16 40.0 0.00 0.30
TSN 160324P00044000 P 03/24/16 44.0 0.05 0.35
TSN 160324P00045000 P 03/24/16 45.0 0.05 0.35
TSN 160324P00045500 P 03/24/16 45.5 0.10 0.35
TSN 160324P00046000 P 03/24/16 46.0 0.10 0.40
TSN 160324P00046500 P 03/24/16 46.5 0.10 0.35
TSN 160324P00047000 P 03/24/16 47.0 0.10 0.40
TSN 160324P00047500 P 03/24/16 47.5 0.15 0.40
TSN 160324P00048000 P 03/24/16 48.0 0.15 0.45
TSN 160324P00048500 P 03/24/16 48.5 0.20 0.45
TSN 160324P00049000 P 03/24/16 49.0 0.35 0.45
TSN 160324P00049500 P 03/24/16 49.5 0.25 0.50
TSN 160324P00050000 P 03/24/16 50.0 0.40 0.55
TSN 160324P00050500 P 03/24/16 50.5 0.40 0.60
TSN 160324P00051000 P 03/24/16 51.0 0.45 0.60
TSN 160324P00051500 P 03/24/16 51.5 0.50 0.70
TSN 160324P00052000 P 03/24/16 52.0 0.55 0.75
TSN 160324P00052500 P 03/24/16 52.5 0.60 0.85
TSN 160324P00053000 P 03/24/16 53.0 0.55 0.95
TSN 160324P00053500 P 03/24/16 53.5 0.65 1.00
TSN 160324P00054000 P 03/24/16 54.0 0.80 1.05
TSN 160324P00054500 P 03/24/16 54.5 0.85 1.20
TSN 160324P00055000 P 03/24/16 55.0 0.90 1.30
TSN 160324P00055500 P 03/24/16 55.5 1.10 1.40
TSN 160324P00056000 P 03/24/16 56.0 1.15 1.55
TSN 160324P00056500 P 03/24/16 56.5 1.35 1.60
TSN 160324P00057000 P 03/24/16 57.0 1.50 1.75
TSN 160324P00057500 P 03/24/16 57.5 1.50 2.00
TSN 160324P00058000 P 03/24/16 58.0 1.80 2.15
TSN 160324P00058500 P 03/24/16 58.5 1.95 2.40
TSN 160324P00059000 P 03/24/16 59.0 2.15 2.50
TSN 160324P00059500 P 03/24/16 59.5 2.40 2.75
TSN 160324P00060000 P 03/24/16 60.0 2.60 2.90
TSN 160324P00060500 P 03/24/16 60.5 2.90 3.10
TSN 160324P00061000 P 03/24/16 61.0 3.00 3.60
TSN 160324P00061500 P 03/24/16 61.5 3.30 3.90
TSN 160324P00062000 P 03/24/16 62.0 3.60 4.10
TSN 160324P00062500 P 03/24/16 62.5 3.90 4.50
TSN 160324P00063000 P 03/24/16 63.0 4.20 4.80
TSN 160324P00063500 P 03/24/16 63.5 4.50 5.20
TSN 160324P00064000 P 03/24/16 64.0 4.60 5.80
TSN 160324P00064500 P 03/24/16 64.5 4.80 5.90
TSN 160324P00065000 P 03/24/16 65.0 5.20 6.30
TSN 160324P00065500 P 03/24/16 65.5 5.50 6.70
TSN 160324P00066000 P 03/24/16 66.0 6.10 7.20
TSN 160324P00066500 P 03/24/16 66.5 6.50 7.60
TSN 160324P00070000 P 03/24/16 70.0 9.20 11.60
TSN 160324P00075000 P 03/24/16 75.0 14.30 15.90
TSN 160401C00052000 C 04/01/16 52.0 8.20 9.40
TSN 160401C00053000 C 04/01/16 53.0 7.30 8.90
TSN 160401C00054000 C 04/01/16 54.0 6.20 7.90
TSN 160401C00054500 C 04/01/16 54.5 6.00 7.60
TSN 160401C00055000 C 04/01/16 55.0 5.70 6.90
TSN 160401C00055500 C 04/01/16 55.5 5.10 7.10
TSN 160401C00056000 C 04/01/16 56.0 5.00 7.30
TSN 160401C00056500 C 04/01/16 56.5 4.50 6.50
TSN 160401C00057000 C 04/01/16 57.0 4.40 5.40
TSN 160401C00057500 C 04/01/16 57.5 4.10 5.10
TSN 160401C00058000 C 04/01/16 58.0 3.70 5.20
TSN 160401C00058500 C 04/01/16 58.5 3.40 4.80
TSN 160401C00059000 C 04/01/16 59.0 3.10 4.10
TSN 160401C00059500 C 04/01/16 59.5 2.90 3.60
TSN 160401C00060000 C 04/01/16 60.0 2.75 3.20
TSN 160401C00060500 C 04/01/16 60.5 2.50 2.95
TSN 160401C00061000 C 04/01/16 61.0 2.25 2.75
TSN 160401C00061500 C 04/01/16 61.5 2.05 2.45
TSN 160401C00062000 C 04/01/16 62.0 1.85 2.25
TSN 160401C00062500 C 04/01/16 62.5 1.70 2.10
TSN 160401C00063000 C 04/01/16 63.0 1.50 1.85
TSN 160401C00063500 C 04/01/16 63.5 1.35 1.70
TSN 160401C00064000 C 04/01/16 64.0 1.15 1.55
TSN 160401C00064500 C 04/01/16 64.5 1.05 1.40
TSN 160401C00065000 C 04/01/16 65.0 1.00 1.25
TSN 160401C00065500 C 04/01/16 65.5 0.80 1.25
TSN 160401C00066000 C 04/01/16 66.0 0.70 1.15
TSN 160401C00066500 C 04/01/16 66.5 0.50 1.25
TSN 160401C00067000 C 04/01/16 67.0 0.50 0.95
TSN 160401C00067500 C 04/01/16 67.5 0.45 0.90
TSN 160401C00068000 C 04/01/16 68.0 0.40 0.90
TSN 160401C00068500 C 04/01/16 68.5 0.20 0.95
TSN 160401C00069000 C 04/01/16 69.0 0.25 0.75
TSN 160401C00070000 C 04/01/16 70.0 0.15 0.60
TSN 160401C00071000 C 04/01/16 71.0 0.10 0.60
TSN 160401C00072000 C 04/01/16 72.0 0.05 0.50
TSN 160401P00052000 P 04/01/16 52.0 0.45 0.85
TSN 160401P00053000 P 04/01/16 53.0 0.60 1.00
TSN 160401P00054000 P 04/01/16 54.0 0.80 1.25
TSN 160401P00054500 P 04/01/16 54.5 0.70 1.35
TSN 160401P00055000 P 04/01/16 55.0 1.00 1.45
TSN 160401P00055500 P 04/01/16 55.5 0.90 1.80
TSN 160401P00056000 P 04/01/16 56.0 1.25 1.75
TSN 160401P00056500 P 04/01/16 56.5 1.45 1.85
TSN 160401P00057000 P 04/01/16 57.0 1.45 2.05
TSN 160401P00057500 P 04/01/16 57.5 1.55 2.25
TSN 160401P00058000 P 04/01/16 58.0 1.95 2.40
TSN 160401P00058500 P 04/01/16 58.5 2.15 2.50
TSN 160401P00059000 P 04/01/16 59.0 2.30 2.80
TSN 160401P00059500 P 04/01/16 59.5 2.55 2.90
TSN 160401P00060000 P 04/01/16 60.0 2.70 3.20
TSN 160401P00060500 P 04/01/16 60.5 2.90 3.50
TSN 160401P00061000 P 04/01/16 61.0 3.10 3.80
TSN 160401P00061500 P 04/01/16 61.5 3.10 4.10
TSN 160401P00062000 P 04/01/16 62.0 3.30 4.40
TSN 160401P00062500 P 04/01/16 62.5 3.70 4.80
TSN 160401P00063000 P 04/01/16 63.0 3.90 5.10
TSN 160401P00063500 P 04/01/16 63.5 4.40 5.50
TSN 160401P00064000 P 04/01/16 64.0 4.70 5.90
TSN 160401P00064500 P 04/01/16 64.5 4.50 6.20
TSN 160401P00065000 P 04/01/16 65.0 4.10 6.80
TSN 160401P00065500 P 04/01/16 65.5 4.50 7.30
TSN 160401P00066000 P 04/01/16 66.0 5.20 7.60
TSN 160401P00066500 P 04/01/16 66.5 5.20 8.30
TSN 160401P00067000 P 04/01/16 67.0 6.30 8.30
TSN 160401P00067500 P 04/01/16 67.5 6.20 9.20
TSN 160401P00068000 P 04/01/16 68.0 7.90 9.30
TSN 160401P00068500 P 04/01/16 68.5 6.90 10.10
TSN 160401P00069000 P 04/01/16 69.0 8.80 9.90
TSN 160401P00070000 P 04/01/16 70.0 9.30 11.70
TSN 160401P00071000 P 04/01/16 71.0 10.30 11.90
TSN 160401P00072000 P 04/01/16 72.0 11.30 12.90
TSN 160415C00021000 C 04/15/16 21.0 38.40 39.70
TSN 160415C00022000 C 04/15/16 22.0 36.70 38.70
TSN 160415C00023000 C 04/15/16 23.0 35.50 37.70
TSN 160415C00024000 C 04/15/16 24.0 35.60 36.70
TSN 160415C00025000 C 04/15/16 25.0 34.40 35.70
TSN 160415C00026000 C 04/15/16 26.0 32.60 34.70
TSN 160415C00027000 C 04/15/16 27.0 31.50 33.70
TSN 160415C00028000 C 04/15/16 28.0 31.40 32.70
TSN 160415C00029000 C 04/15/16 29.0 30.40 31.80
TSN 160415C00030000 C 04/15/16 30.0 29.40 30.80
TSN 160415C00031000 C 04/15/16 31.0 28.40 29.80
TSN 160415C00032000 C 04/15/16 32.0 27.40 28.80
TSN 160415C00033000 C 04/15/16 33.0 26.40 27.80
TSN 160415C00034000 C 04/15/16 34.0 25.50 26.80
TSN 160415C00035000 C 04/15/16 35.0 24.50 25.80
TSN 160415C00036000 C 04/15/16 36.0 23.40 24.80
TSN 160415C00037000 C 04/15/16 37.0 22.70 23.80
TSN 160415C00038000 C 04/15/16 38.0 21.60 23.00
TSN 160415C00039000 C 04/15/16 39.0 20.50 21.80
TSN 160415C00040000 C 04/15/16 40.0 19.80 21.00
TSN 160415C00041000 C 04/15/16 41.0 18.60 19.80
TSN 160415C00042000 C 04/15/16 42.0 17.60 18.90
TSN 160415C00043000 C 04/15/16 43.0 16.70 17.90
TSN 160415C00044000 C 04/15/16 44.0 15.90 16.90
TSN 160415C00045000 C 04/15/16 45.0 14.90 16.00
TSN 160415C00046000 C 04/15/16 46.0 13.60 15.00
TSN 160415C00047000 C 04/15/16 47.0 12.70 14.10
TSN 160415C00048000 C 04/15/16 48.0 11.70 13.10
TSN 160415C00049000 C 04/15/16 49.0 11.10 12.20
TSN 160415C00050000 C 04/15/16 50.0 10.30 11.30
TSN 160415C00052500 C 04/15/16 52.5 8.40 8.80
TSN 160415C00055000 C 04/15/16 55.0 6.20 7.10
TSN 160415C00057500 C 04/15/16 57.5 4.50 5.10
TSN 160415C00060000 C 04/15/16 60.0 3.10 3.40
TSN 160415C00062500 C 04/15/16 62.5 2.05 2.20
TSN 160415C00065000 C 04/15/16 65.0 1.30 1.40
TSN 160415C00067500 C 04/15/16 67.5 0.75 0.90
TSN 160415C00070000 C 04/15/16 70.0 0.40 0.55
TSN 160415C00075000 C 04/15/16 75.0 0.10 0.35
TSN 160415P00021000 P 04/15/16 21.0 0.00 0.05
TSN 160415P00022000 P 04/15/16 22.0 0.00 0.10
TSN 160415P00023000 P 04/15/16 23.0 0.00 0.10
TSN 160415P00024000 P 04/15/16 24.0 0.00 0.10
TSN 160415P00025000 P 04/15/16 25.0 0.00 0.15
TSN 160415P00026000 P 04/15/16 26.0 0.00 0.15
TSN 160415P00027000 P 04/15/16 27.0 0.00 0.15
TSN 160415P00028000 P 04/15/16 28.0 0.00 0.15
TSN 160415P00029000 P 04/15/16 29.0 0.00 0.20
TSN 160415P00030000 P 04/15/16 30.0 0.00 0.20
TSN 160415P00031000 P 04/15/16 31.0 0.00 0.25
TSN 160415P00032000 P 04/15/16 32.0 0.00 0.25
TSN 160415P00033000 P 04/15/16 33.0 0.00 0.25
TSN 160415P00034000 P 04/15/16 34.0 0.00 0.25
TSN 160415P00035000 P 04/15/16 35.0 0.05 0.30
TSN 160415P00036000 P 04/15/16 36.0 0.05 0.25
TSN 160415P00037000 P 04/15/16 37.0 0.10 0.30
TSN 160415P00038000 P 04/15/16 38.0 0.10 0.30
TSN 160415P00039000 P 04/15/16 39.0 0.10 0.30
TSN 160415P00040000 P 04/15/16 40.0 0.10 0.35
TSN 160415P00041000 P 04/15/16 41.0 0.10 0.35
TSN 160415P00042000 P 04/15/16 42.0 0.10 0.35
TSN 160415P00043000 P 04/15/16 43.0 0.15 0.40
TSN 160415P00044000 P 04/15/16 44.0 0.20 0.40
TSN 160415P00045000 P 04/15/16 45.0 0.20 0.45
TSN 160415P00046000 P 04/15/16 46.0 0.25 0.50
TSN 160415P00047000 P 04/15/16 47.0 0.25 0.55
TSN 160415P00048000 P 04/15/16 48.0 0.35 0.60
TSN 160415P00049000 P 04/15/16 49.0 0.50 0.70
TSN 160415P00050000 P 04/15/16 50.0 0.60 0.80
TSN 160415P00052500 P 04/15/16 52.5 0.95 1.15
TSN 160415P00055000 P 04/15/16 55.0 1.45 1.60
TSN 160415P00057500 P 04/15/16 57.5 2.20 2.35
TSN 160415P00060000 P 04/15/16 60.0 3.20 3.40
TSN 160415P00062500 P 04/15/16 62.5 4.20 4.90
TSN 160415P00065000 P 04/15/16 65.0 5.80 6.70
TSN 160415P00067500 P 04/15/16 67.5 7.60 8.90
TSN 160415P00070000 P 04/15/16 70.0 9.90 11.00
TSN 160415P00075000 P 04/15/16 75.0 14.30 15.70
TSN 160715C00027000 C 07/15/16 27.0 32.50 33.90
TSN 160715C00028000 C 07/15/16 28.0 31.70 34.20
TSN 160715C00029000 C 07/15/16 29.0 30.70 32.40
TSN 160715C00030000 C 07/15/16 30.0 29.40 31.20
TSN 160715C00031000 C 07/15/16 31.0 28.50 30.00
TSN 160715C00032000 C 07/15/16 32.0 27.50 29.00
TSN 160715C00033000 C 07/15/16 33.0 26.50 28.10
TSN 160715C00034000 C 07/15/16 34.0 25.50 27.10
TSN 160715C00035000 C 07/15/16 35.0 24.50 26.10
TSN 160715C00036000 C 07/15/16 36.0 23.40 26.30
TSN 160715C00037000 C 07/15/16 37.0 22.60 24.20
TSN 160715C00038000 C 07/15/16 38.0 21.70 23.30
TSN 160715C00039000 C 07/15/16 39.0 20.60 22.40
TSN 160715C00040000 C 07/15/16 40.0 19.70 21.40
TSN 160715C00041000 C 07/15/16 41.0 18.70 20.20
TSN 160715C00042000 C 07/15/16 42.0 17.90 19.30
TSN 160715C00043000 C 07/15/16 43.0 17.20 18.40
TSN 160715C00044000 C 07/15/16 44.0 16.30 17.40
TSN 160715C00045000 C 07/15/16 45.0 15.40 16.50
TSN 160715C00046000 C 07/15/16 46.0 14.60 15.70
TSN 160715C00047000 C 07/15/16 47.0 13.70 14.80
TSN 160715C00048000 C 07/15/16 48.0 12.80 14.00
TSN 160715C00049000 C 07/15/16 49.0 12.10 13.60
TSN 160715C00050000 C 07/15/16 50.0 11.30 12.80
TSN 160715C00052500 C 07/15/16 52.5 9.40 10.40
TSN 160715C00055000 C 07/15/16 55.0 7.70 9.10
TSN 160715C00057500 C 07/15/16 57.5 6.20 6.50
TSN 160715C00060000 C 07/15/16 60.0 4.80 5.30
TSN 160715C00062500 C 07/15/16 62.5 3.70 4.10
TSN 160715C00065000 C 07/15/16 65.0 2.70 3.10
TSN 160715C00067500 C 07/15/16 67.5 1.95 2.40
TSN 160715C00070000 C 07/15/16 70.0 1.50 1.80
TSN 160715C00075000 C 07/15/16 75.0 0.75 1.15
TSN 160715P00027000 P 07/15/16 27.0 0.10 0.40
TSN 160715P00028000 P 07/15/16 28.0 0.05 0.45
TSN 160715P00029000 P 07/15/16 29.0 0.05 0.45
TSN 160715P00030000 P 07/15/16 30.0 0.05 0.45
TSN 160715P00031000 P 07/15/16 31.0 0.10 0.50
TSN 160715P00032000 P 07/15/16 32.0 0.10 0.50
TSN 160715P00033000 P 07/15/16 33.0 0.10 0.55
TSN 160715P00034000 P 07/15/16 34.0 0.15 0.55
TSN 160715P00035000 P 07/15/16 35.0 0.20 0.55
TSN 160715P00036000 P 07/15/16 36.0 0.20 0.60
TSN 160715P00037000 P 07/15/16 37.0 0.25 0.60
TSN 160715P00038000 P 07/15/16 38.0 0.25 0.65
TSN 160715P00039000 P 07/15/16 39.0 0.30 0.60
TSN 160715P00040000 P 07/15/16 40.0 0.35 0.80
TSN 160715P00041000 P 07/15/16 41.0 0.40 0.80
TSN 160715P00042000 P 07/15/16 42.0 0.50 0.85
TSN 160715P00043000 P 07/15/16 43.0 0.55 0.95
TSN 160715P00044000 P 07/15/16 44.0 0.65 1.05
TSN 160715P00045000 P 07/15/16 45.0 0.70 1.10
TSN 160715P00046000 P 07/15/16 46.0 0.80 1.30
TSN 160715P00047000 P 07/15/16 47.0 1.00 1.45
TSN 160715P00048000 P 07/15/16 48.0 1.10 1.60
TSN 160715P00049000 P 07/15/16 49.0 1.30 1.70
TSN 160715P00050000 P 07/15/16 50.0 1.25 1.90
TSN 160715P00052500 P 07/15/16 52.5 2.25 2.45
TSN 160715P00055000 P 07/15/16 55.0 2.95 3.20
TSN 160715P00057500 P 07/15/16 57.5 3.80 4.10
TSN 160715P00060000 P 07/15/16 60.0 4.90 5.30
TSN 160715P00062500 P 07/15/16 62.5 6.00 6.60
TSN 160715P00065000 P 07/15/16 65.0 7.50 8.40
TSN 160715P00067500 P 07/15/16 67.5 9.40 10.10
TSN 160715P00070000 P 07/15/16 70.0 11.10 12.20
TSN 160715P00075000 P 07/15/16 75.0 15.10 16.30
TSN 170120C00020000 C 01/20/17 20.0 37.80 41.00
TSN 170120C00023000 C 01/20/17 23.0 36.30 38.00
TSN 170120C00025000 C 01/20/17 25.0 34.40 36.00
TSN 170120C00028000 C 01/20/17 28.0 31.40 33.10
TSN 170120C00030000 C 01/20/17 30.0 29.60 31.20
TSN 170120C00033000 C 01/20/17 33.0 26.60 28.40
TSN 170120C00035000 C 01/20/17 35.0 24.90 26.50
TSN 170120C00037000 C 01/20/17 37.0 23.30 24.90
TSN 170120C00040000 C 01/20/17 40.0 20.60 22.70
TSN 170120C00042000 C 01/20/17 42.0 19.10 20.10
TSN 170120C00045000 C 01/20/17 45.0 16.60 17.50
TSN 170120C00047000 C 01/20/17 47.0 14.90 16.30
TSN 170120C00050000 C 01/20/17 50.0 12.80 13.90
TSN 170120C00052500 C 01/20/17 52.5 11.10 12.20
TSN 170120C00055000 C 01/20/17 55.0 9.50 10.40
TSN 170120C00057500 C 01/20/17 57.5 8.10 9.20
TSN 170120C00060000 C 01/20/17 60.0 7.00 7.90
TSN 170120C00062500 C 01/20/17 62.5 5.80 6.70
TSN 170120C00065000 C 01/20/17 65.0 5.10 5.50
TSN 170120C00067500 C 01/20/17 67.5 4.10 4.80
TSN 170120C00070000 C 01/20/17 70.0 3.20 4.10
TSN 170120C00075000 C 01/20/17 75.0 2.25 2.70
TSN 170120C00080000 C 01/20/17 80.0 1.40 1.95
TSN 170120C00085000 C 01/20/17 85.0 0.85 1.35
TSN 170120P00020000 P 01/20/17 20.0 0.05 0.55
TSN 170120P00023000 P 01/20/17 23.0 0.05 0.60
TSN 170120P00025000 P 01/20/17 25.0 0.10 0.65
TSN 170120P00028000 P 01/20/17 28.0 0.20 0.70
TSN 170120P00030000 P 01/20/17 30.0 0.40 0.85
TSN 170120P00033000 P 01/20/17 33.0 0.45 1.00
TSN 170120P00035000 P 01/20/17 35.0 0.60 1.15
TSN 170120P00037000 P 01/20/17 37.0 0.75 1.20
TSN 170120P00040000 P 01/20/17 40.0 1.05 1.60
TSN 170120P00042000 P 01/20/17 42.0 1.40 1.85
TSN 170120P00045000 P 01/20/17 45.0 1.90 2.40
TSN 170120P00047000 P 01/20/17 47.0 2.40 2.95
TSN 170120P00050000 P 01/20/17 50.0 2.95 3.60
TSN 170120P00052500 P 01/20/17 52.5 3.70 4.70
TSN 170120P00055000 P 01/20/17 55.0 4.70 5.40
TSN 170120P00057500 P 01/20/17 57.5 5.60 6.40
TSN 170120P00060000 P 01/20/17 60.0 7.00 7.80
TSN 170120P00062500 P 01/20/17 62.5 8.20 9.00
TSN 170120P00065000 P 01/20/17 65.0 9.60 10.60
TSN 170120P00067500 P 01/20/17 67.5 11.20 12.20
TSN 170120P00070000 P 01/20/17 70.0 13.00 14.20
TSN 170120P00075000 P 01/20/17 75.0 16.60 18.60
TSN 170120P00080000 P 01/20/17 80.0 21.00 22.10
TSN 170120P00085000 P 01/20/17 85.0 24.60 26.50
TSN 180119C00023000 C 01/19/18 23.0 35.60 38.30
TSN 180119C00025000 C 01/19/18 25.0 34.70 36.40
TSN 180119C00028000 C 01/19/18 28.0 31.10 33.60
TSN 180119C00030000 C 01/19/18 30.0 29.80 31.80
TSN 180119C00033000 C 01/19/18 33.0 27.20 29.10
TSN 180119C00035000 C 01/19/18 35.0 25.50 27.40
TSN 180119C00038000 C 01/19/18 38.0 23.10 24.80
TSN 180119C00040000 C 01/19/18 40.0 21.70 23.20
TSN 180119C00042000 C 01/19/18 42.0 20.00 21.70
TSN 180119C00045000 C 01/19/18 45.0 18.00 19.50
TSN 180119C00047000 C 01/19/18 47.0 16.60 18.10
TSN 180119C00050000 C 01/19/18 50.0 14.90 16.20
TSN 180119C00052500 C 01/19/18 52.5 13.40 14.50
TSN 180119C00055000 C 01/19/18 55.0 11.90 13.00
TSN 180119C00057500 C 01/19/18 57.5 10.80 11.70
TSN 180119C00060000 C 01/19/18 60.0 9.50 10.50
TSN 180119C00062500 C 01/19/18 62.5 8.50 9.40
TSN 180119C00065000 C 01/19/18 65.0 7.30 8.40
TSN 180119C00067500 C 01/19/18 67.5 6.70 7.50
TSN 180119C00070000 C 01/19/18 70.0 5.90 6.70
TSN 180119C00075000 C 01/19/18 75.0 4.50 5.30
TSN 180119C00080000 C 01/19/18 80.0 3.40 4.30
TSN 180119C00085000 C 01/19/18 85.0 2.55 3.40
TSN 180119P00023000 P 01/19/18 23.0 0.45 1.10
TSN 180119P00025000 P 01/19/18 25.0 0.50 1.40
TSN 180119P00028000 P 01/19/18 28.0 0.60 1.55
TSN 180119P00030000 P 01/19/18 30.0 0.90 1.50
TSN 180119P00033000 P 01/19/18 33.0 1.15 2.15
TSN 180119P00035000 P 01/19/18 35.0 1.45 2.45
TSN 180119P00038000 P 01/19/18 38.0 2.00 2.60
TSN 180119P00040000 P 01/19/18 40.0 2.40 3.00
TSN 180119P00042000 P 01/19/18 42.0 2.75 3.70
TSN 180119P00045000 P 01/19/18 45.0 3.40 4.40
TSN 180119P00047000 P 01/19/18 47.0 4.00 4.80
TSN 180119P00050000 P 01/19/18 50.0 5.00 6.10
TSN 180119P00052500 P 01/19/18 52.5 6.00 7.00
TSN 180119P00055000 P 01/19/18 55.0 7.10 8.00
TSN 180119P00057500 P 01/19/18 57.5 8.20 9.20
TSN 180119P00060000 P 01/19/18 60.0 9.50 10.40
TSN 180119P00062500 P 01/19/18 62.5 10.90 11.80
TSN 180119P00065000 P 01/19/18 65.0 12.30 13.20
TSN 180119P00067500 P 01/19/18 67.5 13.80 14.80
TSN 180119P00070000 P 01/19/18 70.0 15.60 16.70
TSN 180119P00075000 P 01/19/18 75.0 19.00 20.10
TSN 180119P00080000 P 01/19/18 80.0 22.70 24.20
TSN 180119P00085000 P 01/19/18 85.0 26.60 28.50

OPRA data is delayed 15 minutes.