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 (2017-04-21)Premium Content

Tyson Foods (TSN)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 170428C00035000 C 04/28/17 35.0 29.20 30.30
TSN 170428C00040000 C 04/28/17 40.0 22.50 26.90
TSN 170428C00045000 C 04/28/17 45.0 17.50 21.90
TSN 170428C00050000 C 04/28/17 50.0 12.60 16.90
TSN 170428C00052000 C 04/28/17 52.0 10.40 14.90
TSN 170428C00052500 C 04/28/17 52.5 9.90 14.50
TSN 170428C00053000 C 04/28/17 53.0 9.50 14.00
TSN 170428C00053500 C 04/28/17 53.5 8.80 13.30
TSN 170428C00054000 C 04/28/17 54.0 8.50 13.00
TSN 170428C00054500 C 04/28/17 54.5 8.00 12.40
TSN 170428C00055000 C 04/28/17 55.0 7.90 11.80
TSN 170428C00055500 C 04/28/17 55.5 7.00 11.40
TSN 170428C00056000 C 04/28/17 56.0 6.40 10.80
TSN 170428C00056500 C 04/28/17 56.5 5.90 9.20
TSN 170428C00057000 C 04/28/17 57.0 5.60 10.00
TSN 170428C00057500 C 04/28/17 57.5 5.00 9.40
TSN 170428C00058000 C 04/28/17 58.0 4.70 8.70
TSN 170428C00058500 C 04/28/17 58.5 4.10 7.90
TSN 170428C00059000 C 04/28/17 59.0 3.80 7.60
TSN 170428C00059500 C 04/28/17 59.5 3.00 7.40
TSN 170428C00060000 C 04/28/17 60.0 4.30 4.80
TSN 170428C00060500 C 04/28/17 60.5 2.45 5.90
TSN 170428C00061000 C 04/28/17 61.0 2.50 4.20
TSN 170428C00061500 C 04/28/17 61.5 2.90 3.30
TSN 170428C00062000 C 04/28/17 62.0 2.35 3.00
TSN 170428C00062500 C 04/28/17 62.5 1.90 2.50
TSN 170428C00063000 C 04/28/17 63.0 1.35 1.85
TSN 170428C00063500 C 04/28/17 63.5 0.95 1.55
TSN 170428C00064000 C 04/28/17 64.0 0.55 0.90
TSN 170428C00064500 C 04/28/17 64.5 0.30 0.50
TSN 170428C00065000 C 04/28/17 65.0 0.10 0.25
TSN 170428C00065500 C 04/28/17 65.5 0.05 0.20
TSN 170428C00066000 C 04/28/17 66.0 0.00 0.10
TSN 170428C00066500 C 04/28/17 66.5 0.00 0.05
TSN 170428C00067000 C 04/28/17 67.0 0.00 0.05
TSN 170428C00067500 C 04/28/17 67.5 0.00 0.20
TSN 170428C00068000 C 04/28/17 68.0 0.00 0.15
TSN 170428C00068500 C 04/28/17 68.5 0.00 0.05
TSN 170428C00069000 C 04/28/17 69.0 0.00 0.20
TSN 170428C00069500 C 04/28/17 69.5 0.00 0.25
TSN 170428C00070000 C 04/28/17 70.0 0.00 0.15
TSN 170428C00070500 C 04/28/17 70.5 0.00 0.35
TSN 170428C00071000 C 04/28/17 71.0 0.00 0.05
TSN 170428C00071500 C 04/28/17 71.5 0.00 0.15
TSN 170428C00072000 C 04/28/17 72.0 0.00 0.40
TSN 170428C00072500 C 04/28/17 72.5 0.00 0.40
TSN 170428C00073000 C 04/28/17 73.0 0.00 0.30
TSN 170428C00073500 C 04/28/17 73.5 0.00 0.45
TSN 170428C00074000 C 04/28/17 74.0 0.00 0.45
TSN 170428C00074500 C 04/28/17 74.5 0.00 0.50
TSN 170428C00075000 C 04/28/17 75.0 0.00 0.55
TSN 170428C00080000 C 04/28/17 80.0 0.00 0.35
TSN 170428C00085000 C 04/28/17 85.0 0.00 0.35
TSN 170428C00090000 C 04/28/17 90.0 0.00 0.35
TSN 170428C00095000 C 04/28/17 95.0 0.00 0.10
TSN 170428P00035000 P 04/28/17 35.0 0.00 0.05
TSN 170428P00040000 P 04/28/17 40.0 0.00 0.05
TSN 170428P00045000 P 04/28/17 45.0 0.00 0.25
TSN 170428P00050000 P 04/28/17 50.0 0.00 0.20
TSN 170428P00052000 P 04/28/17 52.0 0.00 0.25
TSN 170428P00052500 P 04/28/17 52.5 0.00 0.35
TSN 170428P00053000 P 04/28/17 53.0 0.00 0.20
TSN 170428P00053500 P 04/28/17 53.5 0.00 0.20
TSN 170428P00054000 P 04/28/17 54.0 0.00 0.15
TSN 170428P00054500 P 04/28/17 54.5 0.00 0.25
TSN 170428P00055000 P 04/28/17 55.0 0.00 0.20
TSN 170428P00055500 P 04/28/17 55.5 0.00 0.45
TSN 170428P00056000 P 04/28/17 56.0 0.00 0.05
TSN 170428P00056500 P 04/28/17 56.5 0.00 0.05
TSN 170428P00057000 P 04/28/17 57.0 0.00 0.35
TSN 170428P00057500 P 04/28/17 57.5 0.00 0.05
TSN 170428P00058000 P 04/28/17 58.0 0.00 0.05
TSN 170428P00058500 P 04/28/17 58.5 0.00 0.05
TSN 170428P00059000 P 04/28/17 59.0 0.00 0.05
TSN 170428P00059500 P 04/28/17 59.5 0.00 0.05
TSN 170428P00060000 P 04/28/17 60.0 0.00 0.05
TSN 170428P00060500 P 04/28/17 60.5 0.00 0.05
TSN 170428P00061000 P 04/28/17 61.0 0.00 0.10
TSN 170428P00061500 P 04/28/17 61.5 0.00 0.05
TSN 170428P00062000 P 04/28/17 62.0 0.00 0.05
TSN 170428P00062500 P 04/28/17 62.5 0.00 0.05
TSN 170428P00063000 P 04/28/17 63.0 0.00 0.10
TSN 170428P00063500 P 04/28/17 63.5 0.00 0.15
TSN 170428P00064000 P 04/28/17 64.0 0.10 0.20
TSN 170428P00064500 P 04/28/17 64.5 0.20 0.40
TSN 170428P00065000 P 04/28/17 65.0 0.45 0.70
TSN 170428P00065500 P 04/28/17 65.5 0.75 1.15
TSN 170428P00066000 P 04/28/17 66.0 0.60 2.40
TSN 170428P00066500 P 04/28/17 66.5 1.60 2.15
TSN 170428P00067000 P 04/28/17 67.0 0.50 3.90
TSN 170428P00067500 P 04/28/17 67.5 1.00 4.30
TSN 170428P00068000 P 04/28/17 68.0 2.85 3.60
TSN 170428P00068500 P 04/28/17 68.5 1.80 5.20
TSN 170428P00069000 P 04/28/17 69.0 2.55 5.80
TSN 170428P00069500 P 04/28/17 69.5 3.20 6.10
TSN 170428P00070000 P 04/28/17 70.0 4.40 6.50
TSN 170428P00070500 P 04/28/17 70.5 3.90 8.00
TSN 170428P00071000 P 04/28/17 71.0 5.50 7.70
TSN 170428P00071500 P 04/28/17 71.5 4.60 8.90
TSN 170428P00072000 P 04/28/17 72.0 5.20 9.00
TSN 170428P00072500 P 04/28/17 72.5 5.50 9.80
TSN 170428P00073000 P 04/28/17 73.0 6.50 10.10
TSN 170428P00073500 P 04/28/17 73.5 6.60 11.00
TSN 170428P00074000 P 04/28/17 74.0 8.70 11.50
TSN 170428P00074500 P 04/28/17 74.5 7.50 12.00
TSN 170428P00075000 P 04/28/17 75.0 8.00 12.30
TSN 170428P00080000 P 04/28/17 80.0 13.50 17.30
TSN 170428P00085000 P 04/28/17 85.0 18.00 22.50
TSN 170428P00090000 P 04/28/17 90.0 23.00 27.50
TSN 170428P00095000 P 04/28/17 95.0 29.80 30.80
TSN 170505C00035000 C 05/05/17 35.0 29.30 30.10
TSN 170505C00040000 C 05/05/17 40.0 22.50 27.00
TSN 170505C00045000 C 05/05/17 45.0 17.50 21.90
TSN 170505C00050000 C 05/05/17 50.0 12.50 17.00
TSN 170505C00052500 C 05/05/17 52.5 9.90 14.40
TSN 170505C00053000 C 05/05/17 53.0 10.10 14.00
TSN 170505C00053500 C 05/05/17 53.5 9.00 13.50
TSN 170505C00054000 C 05/05/17 54.0 8.40 12.90
TSN 170505C00054500 C 05/05/17 54.5 7.90 12.50
TSN 170505C00055000 C 05/05/17 55.0 8.10 12.00
TSN 170505C00055500 C 05/05/17 55.5 7.00 11.50
TSN 170505C00056000 C 05/05/17 56.0 6.80 11.00
TSN 170505C00056500 C 05/05/17 56.5 6.00 10.50
TSN 170505C00057000 C 05/05/17 57.0 6.10 10.00
TSN 170505C00057500 C 05/05/17 57.5 5.70 9.20
TSN 170505C00058000 C 05/05/17 58.0 5.20 8.60
TSN 170505C00058500 C 05/05/17 58.5 4.60 7.80
TSN 170505C00059000 C 05/05/17 59.0 4.00 8.00
TSN 170505C00059500 C 05/05/17 59.5 4.10 7.60
TSN 170505C00060000 C 05/05/17 60.0 4.30 5.00
TSN 170505C00060500 C 05/05/17 60.5 2.65 6.00
TSN 170505C00061000 C 05/05/17 61.0 2.55 5.70
TSN 170505C00061500 C 05/05/17 61.5 1.50 5.00
TSN 170505C00062000 C 05/05/17 62.0 2.55 3.00
TSN 170505C00062500 C 05/05/17 62.5 2.15 2.55
TSN 170505C00063000 C 05/05/17 63.0 1.70 2.30
TSN 170505C00063500 C 05/05/17 63.5 1.35 1.85
TSN 170505C00064000 C 05/05/17 64.0 1.00 1.35
TSN 170505C00064500 C 05/05/17 64.5 0.75 1.00
TSN 170505C00065000 C 05/05/17 65.0 0.50 0.70
TSN 170505C00065500 C 05/05/17 65.5 0.35 0.60
TSN 170505C00066000 C 05/05/17 66.0 0.20 0.35
TSN 170505C00066500 C 05/05/17 66.5 0.10 0.30
TSN 170505C00067000 C 05/05/17 67.0 0.05 0.20
TSN 170505C00067500 C 05/05/17 67.5 0.00 0.30
TSN 170505C00068000 C 05/05/17 68.0 0.00 0.25
TSN 170505C00068500 C 05/05/17 68.5 0.00 0.10
TSN 170505C00069000 C 05/05/17 69.0 0.00 0.05
TSN 170505C00069500 C 05/05/17 69.5 0.00 0.05
TSN 170505C00070000 C 05/05/17 70.0 0.00 0.05
TSN 170505C00070500 C 05/05/17 70.5 0.00 0.25
TSN 170505C00071000 C 05/05/17 71.0 0.00 0.35
TSN 170505C00071500 C 05/05/17 71.5 0.00 0.30
TSN 170505C00072000 C 05/05/17 72.0 0.00 0.40
TSN 170505C00072500 C 05/05/17 72.5 0.00 0.30
TSN 170505C00073000 C 05/05/17 73.0 0.00 0.45
TSN 170505C00073500 C 05/05/17 73.5 0.00 0.45
TSN 170505C00074000 C 05/05/17 74.0 0.00 0.35
TSN 170505C00074500 C 05/05/17 74.5 0.00 0.45
TSN 170505C00075000 C 05/05/17 75.0 0.00 0.35
TSN 170505C00080000 C 05/05/17 80.0 0.00 0.50
TSN 170505C00085000 C 05/05/17 85.0 0.00 0.55
TSN 170505C00090000 C 05/05/17 90.0 0.00 0.50
TSN 170505C00095000 C 05/05/17 95.0 0.00 0.50
TSN 170505P00035000 P 05/05/17 35.0 0.00 0.10
TSN 170505P00040000 P 05/05/17 40.0 0.00 0.40
TSN 170505P00045000 P 05/05/17 45.0 0.00 0.30
TSN 170505P00050000 P 05/05/17 50.0 0.00 0.05
TSN 170505P00052500 P 05/05/17 52.5 0.00 0.05
TSN 170505P00053000 P 05/05/17 53.0 0.00 0.05
TSN 170505P00053500 P 05/05/17 53.5 0.00 0.05
TSN 170505P00054000 P 05/05/17 54.0 0.00 0.05
TSN 170505P00054500 P 05/05/17 54.5 0.00 0.05
TSN 170505P00055000 P 05/05/17 55.0 0.00 0.05
TSN 170505P00055500 P 05/05/17 55.5 0.00 0.05
TSN 170505P00056000 P 05/05/17 56.0 0.00 0.05
TSN 170505P00056500 P 05/05/17 56.5 0.00 0.05
TSN 170505P00057000 P 05/05/17 57.0 0.00 0.05
TSN 170505P00057500 P 05/05/17 57.5 0.00 0.05
TSN 170505P00058000 P 05/05/17 58.0 0.00 0.05
TSN 170505P00058500 P 05/05/17 58.5 0.00 0.30
TSN 170505P00059000 P 05/05/17 59.0 0.00 0.05
TSN 170505P00059500 P 05/05/17 59.5 0.00 0.05
TSN 170505P00060000 P 05/05/17 60.0 0.00 0.10
TSN 170505P00060500 P 05/05/17 60.5 0.00 0.25
TSN 170505P00061000 P 05/05/17 61.0 0.00 0.10
TSN 170505P00061500 P 05/05/17 61.5 0.00 0.15
TSN 170505P00062000 P 05/05/17 62.0 0.05 0.25
TSN 170505P00062500 P 05/05/17 62.5 0.10 0.35
TSN 170505P00063000 P 05/05/17 63.0 0.15 0.40
TSN 170505P00063500 P 05/05/17 63.5 0.30 0.50
TSN 170505P00064000 P 05/05/17 64.0 0.45 0.65
TSN 170505P00064500 P 05/05/17 64.5 0.65 0.90
TSN 170505P00065000 P 05/05/17 65.0 0.90 1.10
TSN 170505P00065500 P 05/05/17 65.5 1.20 1.45
TSN 170505P00066000 P 05/05/17 66.0 1.50 2.80
TSN 170505P00066500 P 05/05/17 66.5 0.95 3.60
TSN 170505P00067000 P 05/05/17 67.0 1.15 3.90
TSN 170505P00067500 P 05/05/17 67.5 1.30 4.10
TSN 170505P00068000 P 05/05/17 68.0 2.35 4.30
TSN 170505P00068500 P 05/05/17 68.5 2.35 5.30
TSN 170505P00069000 P 05/05/17 69.0 3.20 5.40
TSN 170505P00069500 P 05/05/17 69.5 3.50 6.70
TSN 170505P00070000 P 05/05/17 70.0 3.50 6.40
TSN 170505P00070500 P 05/05/17 70.5 3.50 7.10
TSN 170505P00071000 P 05/05/17 71.0 4.30 8.10
TSN 170505P00071500 P 05/05/17 71.5 4.60 8.80
TSN 170505P00072000 P 05/05/17 72.0 5.10 9.20
TSN 170505P00072500 P 05/05/17 72.5 5.50 9.80
TSN 170505P00073000 P 05/05/17 73.0 6.10 9.90
TSN 170505P00073500 P 05/05/17 73.5 6.50 10.80
TSN 170505P00074000 P 05/05/17 74.0 7.10 11.00
TSN 170505P00074500 P 05/05/17 74.5 7.50 11.50
TSN 170505P00075000 P 05/05/17 75.0 7.90 12.00
TSN 170505P00080000 P 05/05/17 80.0 13.00 17.20
TSN 170505P00085000 P 05/05/17 85.0 18.00 22.30
TSN 170505P00090000 P 05/05/17 90.0 22.90 27.00
TSN 170505P00095000 P 05/05/17 95.0 29.80 30.70
TSN 170512C00050000 C 05/12/17 50.0 14.30 15.40
TSN 170512C00052000 C 05/12/17 52.0 11.10 15.00
TSN 170512C00052500 C 05/12/17 52.5 10.10 14.50
TSN 170512C00053000 C 05/12/17 53.0 10.20 14.00
TSN 170512C00053500 C 05/12/17 53.5 9.80 13.30
TSN 170512C00054000 C 05/12/17 54.0 8.70 12.90
TSN 170512C00054500 C 05/12/17 54.5 9.00 12.50
TSN 170512C00055000 C 05/12/17 55.0 8.30 12.00
TSN 170512C00055500 C 05/12/17 55.5 7.40 11.50
TSN 170512C00056000 C 05/12/17 56.0 7.50 11.20
TSN 170512C00056500 C 05/12/17 56.5 7.00 10.60
TSN 170512C00057000 C 05/12/17 57.0 6.60 9.60
TSN 170512C00057500 C 05/12/17 57.5 5.90 9.50
TSN 170512C00058000 C 05/12/17 58.0 5.40 9.20
TSN 170512C00058500 C 05/12/17 58.5 5.60 8.70
TSN 170512C00059000 C 05/12/17 59.0 4.90 7.70
TSN 170512C00059500 C 05/12/17 59.5 5.30 7.20
TSN 170512C00060000 C 05/12/17 60.0 4.70 5.70
TSN 170512C00060500 C 05/12/17 60.5 3.10 6.70
TSN 170512C00061000 C 05/12/17 61.0 2.60 6.20
TSN 170512C00061500 C 05/12/17 61.5 2.45 5.60
TSN 170512C00062000 C 05/12/17 62.0 3.30 4.90
TSN 170512C00062500 C 05/12/17 62.5 2.95 3.40
TSN 170512C00063000 C 05/12/17 63.0 2.65 3.00
TSN 170512C00063500 C 05/12/17 63.5 2.35 2.70
TSN 170512C00064000 C 05/12/17 64.0 2.05 2.45
TSN 170512C00064500 C 05/12/17 64.5 1.80 2.05
TSN 170512C00065000 C 05/12/17 65.0 1.55 1.85
TSN 170512C00065500 C 05/12/17 65.5 1.30 1.55
TSN 170512C00066000 C 05/12/17 66.0 1.10 1.30
TSN 170512C00066500 C 05/12/17 66.5 0.95 1.20
TSN 170512C00067000 C 05/12/17 67.0 0.80 1.00
TSN 170512C00067500 C 05/12/17 67.5 0.65 0.90
TSN 170512C00068000 C 05/12/17 68.0 0.55 0.75
TSN 170512C00068500 C 05/12/17 68.5 0.45 0.60
TSN 170512C00069000 C 05/12/17 69.0 0.35 0.55
TSN 170512C00069500 C 05/12/17 69.5 0.25 0.50
TSN 170512C00070000 C 05/12/17 70.0 0.15 0.45
TSN 170512C00070500 C 05/12/17 70.5 0.15 0.30
TSN 170512C00071000 C 05/12/17 71.0 0.10 0.30
TSN 170512C00071500 C 05/12/17 71.5 0.05 0.25
TSN 170512C00072000 C 05/12/17 72.0 0.00 0.20
TSN 170512C00075000 C 05/12/17 75.0 0.00 0.10
TSN 170512P00050000 P 05/12/17 50.0 0.00 0.10
TSN 170512P00052000 P 05/12/17 52.0 0.00 0.75
TSN 170512P00052500 P 05/12/17 52.5 0.00 0.80
TSN 170512P00053000 P 05/12/17 53.0 0.00 0.80
TSN 170512P00053500 P 05/12/17 53.5 0.00 0.95
TSN 170512P00054000 P 05/12/17 54.0 0.00 0.80
TSN 170512P00054500 P 05/12/17 54.5 0.00 0.25
TSN 170512P00055000 P 05/12/17 55.0 0.00 0.40
TSN 170512P00055500 P 05/12/17 55.5 0.00 0.15
TSN 170512P00056000 P 05/12/17 56.0 0.00 0.15
TSN 170512P00056500 P 05/12/17 56.5 0.00 0.55
TSN 170512P00057000 P 05/12/17 57.0 0.00 0.30
TSN 170512P00057500 P 05/12/17 57.5 0.10 0.25
TSN 170512P00058000 P 05/12/17 58.0 0.05 0.30
TSN 170512P00058500 P 05/12/17 58.5 0.10 0.35
TSN 170512P00059000 P 05/12/17 59.0 0.15 0.50
TSN 170512P00059500 P 05/12/17 59.5 0.15 0.50
TSN 170512P00060000 P 05/12/17 60.0 0.25 0.55
TSN 170512P00060500 P 05/12/17 60.5 0.45 0.60
TSN 170512P00061000 P 05/12/17 61.0 0.50 0.70
TSN 170512P00061500 P 05/12/17 61.5 0.65 0.85
TSN 170512P00062000 P 05/12/17 62.0 0.75 0.95
TSN 170512P00062500 P 05/12/17 62.5 0.90 1.10
TSN 170512P00063000 P 05/12/17 63.0 1.05 1.25
TSN 170512P00063500 P 05/12/17 63.5 1.25 1.45
TSN 170512P00064000 P 05/12/17 64.0 1.45 1.65
TSN 170512P00064500 P 05/12/17 64.5 1.70 1.90
TSN 170512P00065000 P 05/12/17 65.0 1.95 2.20
TSN 170512P00065500 P 05/12/17 65.5 2.20 2.40
TSN 170512P00066000 P 05/12/17 66.0 2.50 2.75
TSN 170512P00066500 P 05/12/17 66.5 2.80 3.10
TSN 170512P00067000 P 05/12/17 67.0 3.10 3.40
TSN 170512P00067500 P 05/12/17 67.5 3.50 4.00
TSN 170512P00068000 P 05/12/17 68.0 3.80 5.10
TSN 170512P00068500 P 05/12/17 68.5 2.55 5.80
TSN 170512P00069000 P 05/12/17 69.0 3.30 5.70
TSN 170512P00069500 P 05/12/17 69.5 3.40 7.00
TSN 170512P00070000 P 05/12/17 70.0 3.70 7.40
TSN 170512P00070500 P 05/12/17 70.5 4.30 6.50
TSN 170512P00071000 P 05/12/17 71.0 4.80 8.10
TSN 170512P00071500 P 05/12/17 71.5 5.30 8.80
TSN 170512P00072000 P 05/12/17 72.0 5.50 8.10
TSN 170512P00075000 P 05/12/17 75.0 9.70 10.80
TSN 170519C00040000 C 05/19/17 40.0 24.20 25.20
TSN 170519C00045000 C 05/19/17 45.0 17.60 22.00
TSN 170519C00050000 C 05/19/17 50.0 14.20 17.00
TSN 170519C00052000 C 05/19/17 52.0 11.10 15.00
TSN 170519C00052500 C 05/19/17 52.5 11.10 14.10
TSN 170519C00053000 C 05/19/17 53.0 10.90 13.60
TSN 170519C00053500 C 05/19/17 53.5 10.70 11.70
TSN 170519C00054000 C 05/19/17 54.0 10.30 12.70
TSN 170519C00054500 C 05/19/17 54.5 9.00 12.00
TSN 170519C00055000 C 05/19/17 55.0 8.30 11.30
TSN 170519C00055500 C 05/19/17 55.5 8.80 9.80
TSN 170519C00056000 C 05/19/17 56.0 7.50 10.50
TSN 170519C00056500 C 05/19/17 56.5 6.90 10.30
TSN 170519C00057000 C 05/19/17 57.0 7.50 9.50
TSN 170519C00057500 C 05/19/17 57.5 7.10 7.50
TSN 170519C00058000 C 05/19/17 58.0 6.50 7.80
TSN 170519C00058500 C 05/19/17 58.5 4.70 8.30
TSN 170519C00059000 C 05/19/17 59.0 5.40 6.40
TSN 170519C00059500 C 05/19/17 59.5 5.10 6.00
TSN 170519C00060000 C 05/19/17 60.0 4.90 5.30
TSN 170519C00060500 C 05/19/17 60.5 3.00 6.50
TSN 170519C00061000 C 05/19/17 61.0 2.55 6.30
TSN 170519C00061500 C 05/19/17 61.5 3.80 4.50
TSN 170519C00062000 C 05/19/17 62.0 3.40 5.30
TSN 170519C00062500 C 05/19/17 62.5 3.10 3.50
TSN 170519C00063000 C 05/19/17 63.0 2.80 3.10
TSN 170519C00063500 C 05/19/17 63.5 2.50 2.85
TSN 170519C00064000 C 05/19/17 64.0 2.20 2.60
TSN 170519C00064500 C 05/19/17 64.5 1.90 2.20
TSN 170519C00065000 C 05/19/17 65.0 1.65 1.85
TSN 170519C00065500 C 05/19/17 65.5 1.45 1.70
TSN 170519C00066000 C 05/19/17 66.0 1.25 1.45
TSN 170519C00066500 C 05/19/17 66.5 1.05 1.20
TSN 170519C00067000 C 05/19/17 67.0 0.90 1.10
TSN 170519C00067500 C 05/19/17 67.5 0.75 0.90
TSN 170519C00068000 C 05/19/17 68.0 0.65 0.85
TSN 170519C00068500 C 05/19/17 68.5 0.50 0.65
TSN 170519C00069000 C 05/19/17 69.0 0.40 0.55
TSN 170519C00069500 C 05/19/17 69.5 0.35 0.50
TSN 170519C00070000 C 05/19/17 70.0 0.25 0.40
TSN 170519C00070500 C 05/19/17 70.5 0.20 0.35
TSN 170519C00071000 C 05/19/17 71.0 0.15 0.30
TSN 170519C00071500 C 05/19/17 71.5 0.15 0.25
TSN 170519C00072000 C 05/19/17 72.0 0.10 0.20
TSN 170519C00072500 C 05/19/17 72.5 0.05 0.20
TSN 170519C00073000 C 05/19/17 73.0 0.00 0.15
TSN 170519C00073500 C 05/19/17 73.5 0.00 0.15
TSN 170519C00074000 C 05/19/17 74.0 0.00 0.15
TSN 170519C00074500 C 05/19/17 74.5 0.00 0.25
TSN 170519C00075000 C 05/19/17 75.0 0.00 0.10
TSN 170519C00080000 C 05/19/17 80.0 0.00 0.05
TSN 170519C00085000 C 05/19/17 85.0 0.00 0.05
TSN 170519C00090000 C 05/19/17 90.0 0.00 0.05
TSN 170519P00040000 P 05/19/17 40.0 0.00 0.05
TSN 170519P00045000 P 05/19/17 45.0 0.00 0.05
TSN 170519P00050000 P 05/19/17 50.0 0.00 0.05
TSN 170519P00052000 P 05/19/17 52.0 0.00 0.10
TSN 170519P00052500 P 05/19/17 52.5 0.00 0.10
TSN 170519P00053000 P 05/19/17 53.0 0.00 0.10
TSN 170519P00053500 P 05/19/17 53.5 0.00 0.10
TSN 170519P00054000 P 05/19/17 54.0 0.00 0.10
TSN 170519P00054500 P 05/19/17 54.5 0.00 0.15
TSN 170519P00055000 P 05/19/17 55.0 0.00 0.15
TSN 170519P00055500 P 05/19/17 55.5 0.00 0.15
TSN 170519P00056000 P 05/19/17 56.0 0.05 0.20
TSN 170519P00056500 P 05/19/17 56.5 0.05 0.20
TSN 170519P00057000 P 05/19/17 57.0 0.10 0.25
TSN 170519P00057500 P 05/19/17 57.5 0.15 0.25
TSN 170519P00058000 P 05/19/17 58.0 0.15 0.30
TSN 170519P00058500 P 05/19/17 58.5 0.20 0.35
TSN 170519P00059000 P 05/19/17 59.0 0.25 0.40
TSN 170519P00059500 P 05/19/17 59.5 0.30 0.50
TSN 170519P00060000 P 05/19/17 60.0 0.40 0.55
TSN 170519P00060500 P 05/19/17 60.5 0.50 0.65
TSN 170519P00061000 P 05/19/17 61.0 0.60 0.80
TSN 170519P00061500 P 05/19/17 61.5 0.75 0.90
TSN 170519P00062000 P 05/19/17 62.0 0.85 1.00
TSN 170519P00062500 P 05/19/17 62.5 1.00 1.10
TSN 170519P00063000 P 05/19/17 63.0 1.20 1.35
TSN 170519P00063500 P 05/19/17 63.5 1.35 1.55
TSN 170519P00064000 P 05/19/17 64.0 1.60 1.75
TSN 170519P00064500 P 05/19/17 64.5 1.80 2.00
TSN 170519P00065000 P 05/19/17 65.0 2.05 2.25
TSN 170519P00065500 P 05/19/17 65.5 2.30 2.50
TSN 170519P00066000 P 05/19/17 66.0 2.60 2.80
TSN 170519P00066500 P 05/19/17 66.5 2.90 3.20
TSN 170519P00067000 P 05/19/17 67.0 3.20 3.60
TSN 170519P00067500 P 05/19/17 67.5 3.60 3.80
TSN 170519P00068000 P 05/19/17 68.0 3.80 5.60
TSN 170519P00068500 P 05/19/17 68.5 2.55 4.90
TSN 170519P00069000 P 05/19/17 69.0 4.20 5.00
TSN 170519P00069500 P 05/19/17 69.5 4.80 5.90
TSN 170519P00070000 P 05/19/17 70.0 5.40 5.90
TSN 170519P00070500 P 05/19/17 70.5 5.60 6.60
TSN 170519P00071000 P 05/19/17 71.0 5.80 6.90
TSN 170519P00071500 P 05/19/17 71.5 6.00 9.10
TSN 170519P00072000 P 05/19/17 72.0 5.80 8.40
TSN 170519P00072500 P 05/19/17 72.5 7.60 8.30
TSN 170519P00073000 P 05/19/17 73.0 7.80 9.20
TSN 170519P00073500 P 05/19/17 73.5 7.10 9.80
TSN 170519P00074000 P 05/19/17 74.0 7.80 11.20
TSN 170519P00074500 P 05/19/17 74.5 9.20 10.30
TSN 170519P00075000 P 05/19/17 75.0 10.10 10.80
TSN 170519P00080000 P 05/19/17 80.0 13.40 17.30
TSN 170519P00085000 P 05/19/17 85.0 19.60 22.80
TSN 170519P00090000 P 05/19/17 90.0 25.00 25.70
TSN 170526C00040000 C 05/26/17 40.0 24.20 25.30
TSN 170526C00045000 C 05/26/17 45.0 17.50 21.60
TSN 170526C00050000 C 05/26/17 50.0 12.70 17.00
TSN 170526C00053000 C 05/26/17 53.0 11.10 13.70
TSN 170526C00054000 C 05/26/17 54.0 9.90 12.60
TSN 170526C00055000 C 05/26/17 55.0 8.20 11.90
TSN 170526C00055500 C 05/26/17 55.5 8.80 9.80
TSN 170526C00056000 C 05/26/17 56.0 8.30 9.50
TSN 170526C00056500 C 05/26/17 56.5 7.70 8.90
TSN 170526C00057000 C 05/26/17 57.0 7.50 8.60
TSN 170526C00057500 C 05/26/17 57.5 6.70 8.00
TSN 170526C00058000 C 05/26/17 58.0 6.70 7.60
TSN 170526C00058500 C 05/26/17 58.5 6.20 7.10
TSN 170526C00059000 C 05/26/17 59.0 5.90 6.50
TSN 170526C00059500 C 05/26/17 59.5 5.50 6.00
TSN 170526C00060000 C 05/26/17 60.0 5.10 5.60
TSN 170526C00060500 C 05/26/17 60.5 4.70 5.10
TSN 170526C00061000 C 05/26/17 61.0 4.20 4.80
TSN 170526C00061500 C 05/26/17 61.5 3.90 4.30
TSN 170526C00062000 C 05/26/17 62.0 3.50 4.00
TSN 170526C00062500 C 05/26/17 62.5 3.20 3.60
TSN 170526C00063000 C 05/26/17 63.0 2.85 3.30
TSN 170526C00063500 C 05/26/17 63.5 2.60 3.00
TSN 170526C00064000 C 05/26/17 64.0 2.30 2.60
TSN 170526C00064500 C 05/26/17 64.5 2.05 2.40
TSN 170526C00065000 C 05/26/17 65.0 1.80 2.25
TSN 170526C00065500 C 05/26/17 65.5 1.55 1.95
TSN 170526C00066000 C 05/26/17 66.0 1.40 1.65
TSN 170526C00066500 C 05/26/17 66.5 1.15 1.50
TSN 170526C00067000 C 05/26/17 67.0 1.00 1.35
TSN 170526C00067500 C 05/26/17 67.5 0.85 1.15
TSN 170526C00068000 C 05/26/17 68.0 0.75 1.00
TSN 170526C00068500 C 05/26/17 68.5 0.60 0.90
TSN 170526C00069000 C 05/26/17 69.0 0.50 0.80
TSN 170526C00069500 C 05/26/17 69.5 0.45 0.70
TSN 170526C00070000 C 05/26/17 70.0 0.30 0.65
TSN 170526C00071000 C 05/26/17 71.0 0.20 0.45
TSN 170526C00072000 C 05/26/17 72.0 0.15 0.30
TSN 170526C00075000 C 05/26/17 75.0 0.00 0.20
TSN 170526C00080000 C 05/26/17 80.0 0.00 0.05
TSN 170526C00085000 C 05/26/17 85.0 0.00 0.05
TSN 170526P00040000 P 05/26/17 40.0 0.00 0.05
TSN 170526P00045000 P 05/26/17 45.0 0.00 0.05
TSN 170526P00050000 P 05/26/17 50.0 0.00 0.20
TSN 170526P00053000 P 05/26/17 53.0 0.00 0.25
TSN 170526P00054000 P 05/26/17 54.0 0.00 0.20
TSN 170526P00055000 P 05/26/17 55.0 0.00 0.25
TSN 170526P00055500 P 05/26/17 55.5 0.05 0.25
TSN 170526P00056000 P 05/26/17 56.0 0.05 0.30
TSN 170526P00056500 P 05/26/17 56.5 0.05 0.30
TSN 170526P00057000 P 05/26/17 57.0 0.10 0.35
TSN 170526P00057500 P 05/26/17 57.5 0.15 0.40
TSN 170526P00058000 P 05/26/17 58.0 0.20 0.40
TSN 170526P00058500 P 05/26/17 58.5 0.15 0.50
TSN 170526P00059000 P 05/26/17 59.0 0.30 0.55
TSN 170526P00059500 P 05/26/17 59.5 0.40 0.60
TSN 170526P00060000 P 05/26/17 60.0 0.45 0.75
TSN 170526P00060500 P 05/26/17 60.5 0.55 0.85
TSN 170526P00061000 P 05/26/17 61.0 0.65 0.95
TSN 170526P00061500 P 05/26/17 61.5 0.80 1.05
TSN 170526P00062000 P 05/26/17 62.0 0.90 1.15
TSN 170526P00062500 P 05/26/17 62.5 1.05 1.40
TSN 170526P00063000 P 05/26/17 63.0 1.20 1.50
TSN 170526P00063500 P 05/26/17 63.5 1.45 1.65
TSN 170526P00064000 P 05/26/17 64.0 1.65 1.90
TSN 170526P00064500 P 05/26/17 64.5 1.85 2.20
TSN 170526P00065000 P 05/26/17 65.0 2.10 2.45
TSN 170526P00065500 P 05/26/17 65.5 2.35 2.65
TSN 170526P00066000 P 05/26/17 66.0 2.65 3.00
TSN 170526P00066500 P 05/26/17 66.5 2.95 3.30
TSN 170526P00067000 P 05/26/17 67.0 3.30 3.60
TSN 170526P00067500 P 05/26/17 67.5 3.70 4.00
TSN 170526P00068000 P 05/26/17 68.0 3.90 4.40
TSN 170526P00068500 P 05/26/17 68.5 4.30 4.80
TSN 170526P00069000 P 05/26/17 69.0 4.70 5.10
TSN 170526P00069500 P 05/26/17 69.5 5.00 5.60
TSN 170526P00070000 P 05/26/17 70.0 5.50 6.00
TSN 170526P00071000 P 05/26/17 71.0 6.30 6.90
TSN 170526P00072000 P 05/26/17 72.0 7.20 7.90
TSN 170526P00075000 P 05/26/17 75.0 9.40 11.00
TSN 170526P00080000 P 05/26/17 80.0 13.20 17.50
TSN 170526P00085000 P 05/26/17 85.0 19.80 20.80
TSN 170602C00040000 C 06/02/17 40.0 24.10 25.50
TSN 170602C00045000 C 06/02/17 45.0 17.80 22.00
TSN 170602C00050000 C 06/02/17 50.0 13.20 17.00
TSN 170602C00054000 C 06/02/17 54.0 10.20 12.70
TSN 170602C00054500 C 06/02/17 54.5 8.60 12.20
TSN 170602C00055000 C 06/02/17 55.0 8.50 11.20
TSN 170602C00055500 C 06/02/17 55.5 8.80 9.90
TSN 170602C00056000 C 06/02/17 56.0 8.50 9.40
TSN 170602C00056500 C 06/02/17 56.5 8.00 9.00
TSN 170602C00057000 C 06/02/17 57.0 7.50 8.50
TSN 170602C00057500 C 06/02/17 57.5 7.20 8.10
TSN 170602C00058000 C 06/02/17 58.0 6.80 7.30
TSN 170602C00058500 C 06/02/17 58.5 6.30 6.90
TSN 170602C00059000 C 06/02/17 59.0 5.90 6.60
TSN 170602C00059500 C 06/02/17 59.5 5.40 6.20
TSN 170602C00060000 C 06/02/17 60.0 5.00 5.70
TSN 170602C00060500 C 06/02/17 60.5 4.70 5.30
TSN 170602C00061000 C 06/02/17 61.0 4.30 4.80
TSN 170602C00061500 C 06/02/17 61.5 3.90 4.50
TSN 170602C00062000 C 06/02/17 62.0 3.60 4.20
TSN 170602C00062500 C 06/02/17 62.5 3.20 3.80
TSN 170602C00063000 C 06/02/17 63.0 2.95 3.50
TSN 170602C00063500 C 06/02/17 63.5 2.65 3.00
TSN 170602C00064000 C 06/02/17 64.0 2.35 2.90
TSN 170602C00064500 C 06/02/17 64.5 2.10 2.45
TSN 170602C00065000 C 06/02/17 65.0 1.80 2.25
TSN 170602C00065500 C 06/02/17 65.5 1.60 2.05
TSN 170602C00066000 C 06/02/17 66.0 1.40 1.75
TSN 170602C00066500 C 06/02/17 66.5 1.25 1.55
TSN 170602C00067000 C 06/02/17 67.0 1.05 1.40
TSN 170602C00067500 C 06/02/17 67.5 0.90 1.20
TSN 170602C00068000 C 06/02/17 68.0 0.80 1.05
TSN 170602C00068500 C 06/02/17 68.5 0.65 1.00
TSN 170602C00069000 C 06/02/17 69.0 0.55 0.80
TSN 170602C00069500 C 06/02/17 69.5 0.45 0.75
TSN 170602C00070000 C 06/02/17 70.0 0.35 0.65
TSN 170602C00070500 C 06/02/17 70.5 0.30 0.65
TSN 170602C00071000 C 06/02/17 71.0 0.25 0.50
TSN 170602C00072000 C 06/02/17 72.0 0.20 0.35
TSN 170602C00075000 C 06/02/17 75.0 0.00 0.20
TSN 170602C00080000 C 06/02/17 80.0 0.00 0.10
TSN 170602C00085000 C 06/02/17 85.0 0.00 0.05
TSN 170602P00040000 P 06/02/17 40.0 0.00 0.05
TSN 170602P00045000 P 06/02/17 45.0 0.00 0.05
TSN 170602P00050000 P 06/02/17 50.0 0.00 0.25
TSN 170602P00054000 P 06/02/17 54.0 0.00 0.40
TSN 170602P00054500 P 06/02/17 54.5 0.00 0.30
TSN 170602P00055000 P 06/02/17 55.0 0.00 0.35
TSN 170602P00055500 P 06/02/17 55.5 0.00 0.35
TSN 170602P00056000 P 06/02/17 56.0 0.05 0.35
TSN 170602P00056500 P 06/02/17 56.5 0.15 0.35
TSN 170602P00057000 P 06/02/17 57.0 0.15 0.40
TSN 170602P00057500 P 06/02/17 57.5 0.20 0.50
TSN 170602P00058000 P 06/02/17 58.0 0.20 0.55
TSN 170602P00058500 P 06/02/17 58.5 0.30 0.65
TSN 170602P00059000 P 06/02/17 59.0 0.35 0.65
TSN 170602P00059500 P 06/02/17 59.5 0.45 0.75
TSN 170602P00060000 P 06/02/17 60.0 0.50 0.90
TSN 170602P00060500 P 06/02/17 60.5 0.65 1.00
TSN 170602P00061000 P 06/02/17 61.0 0.75 1.10
TSN 170602P00061500 P 06/02/17 61.5 0.90 1.20
TSN 170602P00062000 P 06/02/17 62.0 1.10 1.35
TSN 170602P00062500 P 06/02/17 62.5 1.20 1.55
TSN 170602P00063000 P 06/02/17 63.0 1.40 1.70
TSN 170602P00063500 P 06/02/17 63.5 1.60 1.90
TSN 170602P00064000 P 06/02/17 64.0 1.80 2.10
TSN 170602P00064500 P 06/02/17 64.5 2.00 2.35
TSN 170602P00065000 P 06/02/17 65.0 2.25 2.65
TSN 170602P00065500 P 06/02/17 65.5 2.55 2.90
TSN 170602P00066000 P 06/02/17 66.0 2.85 3.20
TSN 170602P00066500 P 06/02/17 66.5 3.10 3.60
TSN 170602P00067000 P 06/02/17 67.0 3.50 3.90
TSN 170602P00067500 P 06/02/17 67.5 3.80 4.20
TSN 170602P00068000 P 06/02/17 68.0 4.10 4.60
TSN 170602P00068500 P 06/02/17 68.5 4.60 5.00
TSN 170602P00069000 P 06/02/17 69.0 4.90 5.40
TSN 170602P00069500 P 06/02/17 69.5 5.20 5.80
TSN 170602P00070000 P 06/02/17 70.0 5.80 6.20
TSN 170602P00070500 P 06/02/17 70.5 6.10 6.70
TSN 170602P00071000 P 06/02/17 71.0 6.50 7.10
TSN 170602P00072000 P 06/02/17 72.0 7.40 8.00
TSN 170602P00075000 P 06/02/17 75.0 8.70 12.30
TSN 170602P00080000 P 06/02/17 80.0 13.20 17.60
TSN 170602P00085000 P 06/02/17 85.0 19.80 21.30
TSN 170609C00040000 C 06/09/17 40.0 24.00 25.50
TSN 170609C00045000 C 06/09/17 45.0 17.60 21.90
TSN 170609C00050000 C 06/09/17 50.0 12.60 17.00
TSN 170609C00052000 C 06/09/17 52.0 10.70 15.00
TSN 170609C00052500 C 06/09/17 52.5 10.30 14.50
TSN 170609C00053000 C 06/09/17 53.0 9.70 13.90
TSN 170609C00053500 C 06/09/17 53.5 9.10 13.40
TSN 170609C00054000 C 06/09/17 54.0 8.80 13.10
TSN 170609C00054500 C 06/09/17 54.5 8.30 12.50
TSN 170609C00055000 C 06/09/17 55.0 9.40 10.30
TSN 170609C00055500 C 06/09/17 55.5 8.90 10.00
TSN 170609C00056000 C 06/09/17 56.0 8.50 9.40
TSN 170609C00056500 C 06/09/17 56.5 8.10 9.00
TSN 170609C00057000 C 06/09/17 57.0 7.60 8.60
TSN 170609C00057500 C 06/09/17 57.5 7.20 8.10
TSN 170609C00058000 C 06/09/17 58.0 6.80 7.70
TSN 170609C00058500 C 06/09/17 58.5 6.30 7.00
TSN 170609C00059000 C 06/09/17 59.0 5.90 6.80
TSN 170609C00059500 C 06/09/17 59.5 5.50 6.40
TSN 170609C00060000 C 06/09/17 60.0 5.10 5.80
TSN 170609C00060500 C 06/09/17 60.5 4.70 5.60
TSN 170609C00061000 C 06/09/17 61.0 4.40 5.30
TSN 170609C00061500 C 06/09/17 61.5 4.00 4.60
TSN 170609C00062000 C 06/09/17 62.0 3.60 4.40
TSN 170609C00062500 C 06/09/17 62.5 3.30 4.00
TSN 170609C00063000 C 06/09/17 63.0 2.90 3.60
TSN 170609C00063500 C 06/09/17 63.5 2.60 3.20
TSN 170609C00064000 C 06/09/17 64.0 2.25 3.10
TSN 170609C00064500 C 06/09/17 64.5 2.00 2.90
TSN 170609C00065000 C 06/09/17 65.0 1.85 2.50
TSN 170609C00065500 C 06/09/17 65.5 1.60 2.25
TSN 170609C00066000 C 06/09/17 66.0 1.35 2.00
TSN 170609C00066500 C 06/09/17 66.5 1.10 1.90
TSN 170609C00067000 C 06/09/17 67.0 0.95 1.75
TSN 170609C00067500 C 06/09/17 67.5 0.85 1.60
TSN 170609C00068000 C 06/09/17 68.0 0.80 1.35
TSN 170609C00068500 C 06/09/17 68.5 0.65 1.30
TSN 170609C00069000 C 06/09/17 69.0 0.60 1.15
TSN 170609C00069500 C 06/09/17 69.5 0.45 1.10
TSN 170609C00070000 C 06/09/17 70.0 0.40 0.90
TSN 170609C00070500 C 06/09/17 70.5 0.35 0.90
TSN 170609C00071000 C 06/09/17 71.0 0.30 0.70
TSN 170609C00071500 C 06/09/17 71.5 0.20 0.75
TSN 170609C00072000 C 06/09/17 72.0 0.20 0.60
TSN 170609C00072500 C 06/09/17 72.5 0.15 0.50
TSN 170609C00073000 C 06/09/17 73.0 0.10 0.55
TSN 170609C00073500 C 06/09/17 73.5 0.05 0.50
TSN 170609C00074000 C 06/09/17 74.0 0.05 0.50
TSN 170609C00074500 C 06/09/17 74.5 0.00 0.35
TSN 170609C00075000 C 06/09/17 75.0 0.00 0.40
TSN 170609C00080000 C 06/09/17 80.0 0.00 0.15
TSN 170609C00085000 C 06/09/17 85.0 0.00 0.10
TSN 170609C00090000 C 06/09/17 90.0 0.00 0.10
TSN 170609P00040000 P 06/09/17 40.0 0.00 0.05
TSN 170609P00045000 P 06/09/17 45.0 0.00 0.10
TSN 170609P00050000 P 06/09/17 50.0 0.00 0.40
TSN 170609P00052000 P 06/09/17 52.0 0.00 0.40
TSN 170609P00052500 P 06/09/17 52.5 0.00 0.45
TSN 170609P00053000 P 06/09/17 53.0 0.00 0.45
TSN 170609P00053500 P 06/09/17 53.5 0.00 0.40
TSN 170609P00054000 P 06/09/17 54.0 0.05 0.45
TSN 170609P00054500 P 06/09/17 54.5 0.00 0.45
TSN 170609P00055000 P 06/09/17 55.0 0.00 0.40
TSN 170609P00055500 P 06/09/17 55.5 0.00 0.70
TSN 170609P00056000 P 06/09/17 56.0 0.10 0.50
TSN 170609P00056500 P 06/09/17 56.5 0.10 0.55
TSN 170609P00057000 P 06/09/17 57.0 0.20 0.65
TSN 170609P00057500 P 06/09/17 57.5 0.20 0.75
TSN 170609P00058000 P 06/09/17 58.0 0.25 0.90
TSN 170609P00058500 P 06/09/17 58.5 0.40 0.85
TSN 170609P00059000 P 06/09/17 59.0 0.45 0.95
TSN 170609P00059500 P 06/09/17 59.5 0.55 1.00
TSN 170609P00060000 P 06/09/17 60.0 0.40 1.20
TSN 170609P00060500 P 06/09/17 60.5 0.45 1.35
TSN 170609P00061000 P 06/09/17 61.0 0.80 1.45
TSN 170609P00061500 P 06/09/17 61.5 0.80 1.50
TSN 170609P00062000 P 06/09/17 62.0 0.95 1.70
TSN 170609P00062500 P 06/09/17 62.5 1.05 1.85
TSN 170609P00063000 P 06/09/17 63.0 1.20 2.05
TSN 170609P00063500 P 06/09/17 63.5 1.35 2.25
TSN 170609P00064000 P 06/09/17 64.0 1.80 2.35
TSN 170609P00064500 P 06/09/17 64.5 2.00 2.60
TSN 170609P00065000 P 06/09/17 65.0 2.10 2.85
TSN 170609P00065500 P 06/09/17 65.5 2.35 3.20
TSN 170609P00066000 P 06/09/17 66.0 2.55 3.50
TSN 170609P00066500 P 06/09/17 66.5 2.95 3.70
TSN 170609P00067000 P 06/09/17 67.0 3.40 4.10
TSN 170609P00067500 P 06/09/17 67.5 3.80 4.40
TSN 170609P00068000 P 06/09/17 68.0 3.90 4.90
TSN 170609P00068500 P 06/09/17 68.5 4.40 5.30
TSN 170609P00069000 P 06/09/17 69.0 4.80 5.70
TSN 170609P00069500 P 06/09/17 69.5 5.10 6.10
TSN 170609P00070000 P 06/09/17 70.0 5.50 6.50
TSN 170609P00070500 P 06/09/17 70.5 6.10 6.90
TSN 170609P00071000 P 06/09/17 71.0 6.30 7.40
TSN 170609P00071500 P 06/09/17 71.5 6.80 7.80
TSN 170609P00072000 P 06/09/17 72.0 7.30 8.30
TSN 170609P00072500 P 06/09/17 72.5 7.90 8.70
TSN 170609P00073000 P 06/09/17 73.0 8.30 9.20
TSN 170609P00073500 P 06/09/17 73.5 8.80 9.60
TSN 170609P00074000 P 06/09/17 74.0 9.10 10.30
TSN 170609P00074500 P 06/09/17 74.5 8.00 12.00
TSN 170609P00075000 P 06/09/17 75.0 8.40 12.50
TSN 170609P00080000 P 06/09/17 80.0 13.50 17.40
TSN 170609P00085000 P 06/09/17 85.0 18.20 22.80
TSN 170609P00090000 P 06/09/17 90.0 24.50 26.40
TSN 170616C00050000 C 06/16/17 50.0 14.40 15.00
TSN 170616C00055000 C 06/16/17 55.0 9.60 10.10
TSN 170616C00057500 C 06/16/17 57.5 7.30 7.80
TSN 170616C00060000 C 06/16/17 60.0 5.30 5.80
TSN 170616C00062500 C 06/16/17 62.5 3.50 3.80
TSN 170616C00065000 C 06/16/17 65.0 2.10 2.45
TSN 170616C00067500 C 06/16/17 67.5 1.15 1.30
TSN 170616C00070000 C 06/16/17 70.0 0.55 0.75
TSN 170616C00072500 C 06/16/17 72.5 0.25 0.40
TSN 170616C00075000 C 06/16/17 75.0 0.05 0.25
TSN 170616C00080000 C 06/16/17 80.0 0.00 0.10
TSN 170616P00050000 P 06/16/17 50.0 0.00 0.10
TSN 170616P00055000 P 06/16/17 55.0 0.15 0.30
TSN 170616P00057500 P 06/16/17 57.5 0.40 0.55
TSN 170616P00060000 P 06/16/17 60.0 0.80 0.90
TSN 170616P00062500 P 06/16/17 62.5 1.50 1.70
TSN 170616P00065000 P 06/16/17 65.0 2.55 2.85
TSN 170616P00067500 P 06/16/17 67.5 4.10 4.40
TSN 170616P00070000 P 06/16/17 70.0 5.90 6.30
TSN 170616P00072500 P 06/16/17 72.5 8.00 8.60
TSN 170616P00075000 P 06/16/17 75.0 9.90 11.80
TSN 170616P00080000 P 06/16/17 80.0 15.20 16.00
TSN 170721C00030000 C 07/21/17 30.0 34.20 35.30
TSN 170721C00035000 C 07/21/17 35.0 27.90 32.00
TSN 170721C00040000 C 07/21/17 40.0 23.00 26.70
TSN 170721C00045000 C 07/21/17 45.0 18.20 21.60
TSN 170721C00050000 C 07/21/17 50.0 14.50 15.10
TSN 170721C00052500 C 07/21/17 52.5 12.10 12.70
TSN 170721C00055000 C 07/21/17 55.0 9.80 10.40
TSN 170721C00057500 C 07/21/17 57.5 7.60 8.10
TSN 170721C00060000 C 07/21/17 60.0 5.60 6.20
TSN 170721C00062500 C 07/21/17 62.5 3.90 4.20
TSN 170721C00065000 C 07/21/17 65.0 2.60 2.80
TSN 170721C00067500 C 07/21/17 67.5 1.55 1.75
TSN 170721C00070000 C 07/21/17 70.0 0.85 1.05
TSN 170721C00072500 C 07/21/17 72.5 0.45 0.60
TSN 170721C00075000 C 07/21/17 75.0 0.20 0.35
TSN 170721C00080000 C 07/21/17 80.0 0.00 0.15
TSN 170721C00085000 C 07/21/17 85.0 0.00 0.10
TSN 170721C00090000 C 07/21/17 90.0 0.00 0.05
TSN 170721P00030000 P 07/21/17 30.0 0.00 0.05
TSN 170721P00035000 P 07/21/17 35.0 0.00 0.05
TSN 170721P00040000 P 07/21/17 40.0 0.00 0.05
TSN 170721P00045000 P 07/21/17 45.0 0.00 0.15
TSN 170721P00050000 P 07/21/17 50.0 0.10 0.20
TSN 170721P00052500 P 07/21/17 52.5 0.20 0.30
TSN 170721P00055000 P 07/21/17 55.0 0.35 0.50
TSN 170721P00057500 P 07/21/17 57.5 0.65 0.85
TSN 170721P00060000 P 07/21/17 60.0 1.15 1.35
TSN 170721P00062500 P 07/21/17 62.5 1.90 2.10
TSN 170721P00065000 P 07/21/17 65.0 3.00 3.30
TSN 170721P00067500 P 07/21/17 67.5 4.40 4.80
TSN 170721P00070000 P 07/21/17 70.0 6.10 6.70
TSN 170721P00072500 P 07/21/17 72.5 8.20 8.70
TSN 170721P00075000 P 07/21/17 75.0 10.40 11.10
TSN 170721P00080000 P 07/21/17 80.0 15.20 15.90
TSN 170721P00085000 P 07/21/17 85.0 20.00 22.60
TSN 170721P00090000 P 07/21/17 90.0 25.00 25.90
TSN 171020C00040000 C 10/20/17 40.0 24.20 25.50
TSN 171020C00045000 C 10/20/17 45.0 18.20 21.70
TSN 171020C00050000 C 10/20/17 50.0 14.70 16.00
TSN 171020C00052500 C 10/20/17 52.5 12.60 13.80
TSN 171020C00055000 C 10/20/17 55.0 10.50 11.50
TSN 171020C00057500 C 10/20/17 57.5 8.60 9.80
TSN 171020C00060000 C 10/20/17 60.0 6.90 7.70
TSN 171020C00062500 C 10/20/17 62.5 5.30 5.90
TSN 171020C00065000 C 10/20/17 65.0 4.00 4.50
TSN 171020C00067500 C 10/20/17 67.5 2.95 3.40
TSN 171020C00070000 C 10/20/17 70.0 2.00 2.50
TSN 171020C00072500 C 10/20/17 72.5 1.40 1.80
TSN 171020C00075000 C 10/20/17 75.0 1.00 1.10
TSN 171020C00080000 C 10/20/17 80.0 0.40 0.60
TSN 171020C00085000 C 10/20/17 85.0 0.10 0.35
TSN 171020P00040000 P 10/20/17 40.0 0.00 0.20
TSN 171020P00045000 P 10/20/17 45.0 0.20 0.35
TSN 171020P00050000 P 10/20/17 50.0 0.40 0.75
TSN 171020P00052500 P 10/20/17 52.5 0.70 0.90
TSN 171020P00055000 P 10/20/17 55.0 1.10 1.45
TSN 171020P00057500 P 10/20/17 57.5 1.60 1.85
TSN 171020P00060000 P 10/20/17 60.0 2.30 2.65
TSN 171020P00062500 P 10/20/17 62.5 3.20 3.60
TSN 171020P00065000 P 10/20/17 65.0 4.30 4.80
TSN 171020P00067500 P 10/20/17 67.5 5.70 6.20
TSN 171020P00070000 P 10/20/17 70.0 7.30 7.90
TSN 171020P00072500 P 10/20/17 72.5 8.60 9.80
TSN 171020P00075000 P 10/20/17 75.0 10.80 11.90
TSN 171020P00080000 P 10/20/17 80.0 15.20 16.40
TSN 171020P00085000 P 10/20/17 85.0 19.70 21.30
TSN 180119C00023000 C 01/19/18 23.0 40.90 42.60
TSN 180119C00025000 C 01/19/18 25.0 37.50 41.90
TSN 180119C00028000 C 01/19/18 28.0 34.60 38.70
TSN 180119C00030000 C 01/19/18 30.0 32.70 36.80
TSN 180119C00033000 C 01/19/18 33.0 29.40 33.90
TSN 180119C00035000 C 01/19/18 35.0 29.10 30.80
TSN 180119C00038000 C 01/19/18 38.0 26.10 27.80
TSN 180119C00040000 C 01/19/18 40.0 24.30 25.70
TSN 180119C00042000 C 01/19/18 42.0 22.20 24.70
TSN 180119C00045000 C 01/19/18 45.0 19.60 20.90
TSN 180119C00047000 C 01/19/18 47.0 17.80 19.00
TSN 180119C00050000 C 01/19/18 50.0 15.40 16.20
TSN 180119C00052500 C 01/19/18 52.5 13.10 14.20
TSN 180119C00055000 C 01/19/18 55.0 11.30 12.50
TSN 180119C00057500 C 01/19/18 57.5 9.40 10.30
TSN 180119C00060000 C 01/19/18 60.0 7.90 8.50
TSN 180119C00062500 C 01/19/18 62.5 6.40 7.20
TSN 180119C00065000 C 01/19/18 65.0 5.10 5.80
TSN 180119C00067500 C 01/19/18 67.5 4.00 4.60
TSN 180119C00070000 C 01/19/18 70.0 3.10 3.40
TSN 180119C00072500 C 01/19/18 72.5 2.35 2.85
TSN 180119C00075000 C 01/19/18 75.0 1.75 2.20
TSN 180119C00077500 C 01/19/18 77.5 1.30 1.70
TSN 180119C00080000 C 01/19/18 80.0 0.90 1.35
TSN 180119C00082500 C 01/19/18 82.5 0.65 1.00
TSN 180119C00085000 C 01/19/18 85.0 0.45 0.75
TSN 180119C00090000 C 01/19/18 90.0 0.20 0.40
TSN 180119C00095000 C 01/19/18 95.0 0.05 0.30
TSN 180119C00100000 C 01/19/18 100.0 0.00 0.15
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.15
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.15
TSN 180119P00023000 P 01/19/18 23.0 0.00 0.10
TSN 180119P00025000 P 01/19/18 25.0 0.00 0.10
TSN 180119P00028000 P 01/19/18 28.0 0.00 0.15
TSN 180119P00030000 P 01/19/18 30.0 0.05 0.15
TSN 180119P00033000 P 01/19/18 33.0 0.00 0.25
TSN 180119P00035000 P 01/19/18 35.0 0.05 0.25
TSN 180119P00038000 P 01/19/18 38.0 0.15 0.35
TSN 180119P00040000 P 01/19/18 40.0 0.20 0.45
TSN 180119P00042000 P 01/19/18 42.0 0.30 0.50
TSN 180119P00045000 P 01/19/18 45.0 0.50 0.70
TSN 180119P00047000 P 01/19/18 47.0 0.65 0.90
TSN 180119P00050000 P 01/19/18 50.0 1.00 1.25
TSN 180119P00052500 P 01/19/18 52.5 1.30 1.70
TSN 180119P00055000 P 01/19/18 55.0 1.75 2.20
TSN 180119P00057500 P 01/19/18 57.5 2.45 2.85
TSN 180119P00060000 P 01/19/18 60.0 3.30 3.80
TSN 180119P00062500 P 01/19/18 62.5 4.10 4.70
TSN 180119P00065000 P 01/19/18 65.0 5.50 5.90
TSN 180119P00067500 P 01/19/18 67.5 6.70 7.40
TSN 180119P00070000 P 01/19/18 70.0 8.30 9.00
TSN 180119P00072500 P 01/19/18 72.5 9.70 10.70
TSN 180119P00075000 P 01/19/18 75.0 11.50 12.60
TSN 180119P00077500 P 01/19/18 77.5 13.70 14.70
TSN 180119P00080000 P 01/19/18 80.0 16.10 16.80
TSN 180119P00082500 P 01/19/18 82.5 18.20 19.10
TSN 180119P00085000 P 01/19/18 85.0 20.30 21.30
TSN 180119P00090000 P 01/19/18 90.0 23.60 27.80
TSN 180119P00095000 P 01/19/18 95.0 29.70 31.00
TSN 180119P00100000 P 01/19/18 100.0 33.70 37.60
TSN 180119P00105000 P 01/19/18 105.0 38.50 42.60
TSN 180119P00110000 P 01/19/18 110.0 44.40 46.20
TSN 190118C00030000 C 01/18/19 30.0 34.00 35.90
TSN 190118C00035000 C 01/18/19 35.0 29.00 31.10
TSN 190118C00040000 C 01/18/19 40.0 24.90 26.60
TSN 190118C00045000 C 01/18/19 45.0 20.80 22.50
TSN 190118C00050000 C 01/18/19 50.0 17.10 18.30
TSN 190118C00052500 C 01/18/19 52.5 15.30 16.50
TSN 190118C00055000 C 01/18/19 55.0 13.60 15.20
TSN 190118C00057500 C 01/18/19 57.5 12.10 13.40
TSN 190118C00060000 C 01/18/19 60.0 10.60 12.00
TSN 190118C00062500 C 01/18/19 62.5 9.40 10.50
TSN 190118C00065000 C 01/18/19 65.0 8.10 9.40
TSN 190118C00067500 C 01/18/19 67.5 7.10 8.20
TSN 190118C00070000 C 01/18/19 70.0 6.00 7.20
TSN 190118C00072500 C 01/18/19 72.5 5.10 6.40
TSN 190118C00075000 C 01/18/19 75.0 4.40 5.50
TSN 190118C00077500 C 01/18/19 77.5 3.70 4.80
TSN 190118C00080000 C 01/18/19 80.0 3.10 4.10
TSN 190118C00082500 C 01/18/19 82.5 2.65 3.50
TSN 190118C00085000 C 01/18/19 85.0 2.25 3.00
TSN 190118C00090000 C 01/18/19 90.0 1.60 2.25
TSN 190118C00095000 C 01/18/19 95.0 1.10 1.60
TSN 190118C00100000 C 01/18/19 100.0 0.75 1.30
TSN 190118C00105000 C 01/18/19 105.0 0.45 1.05
TSN 190118C00110000 C 01/18/19 110.0 0.35 0.75
TSN 190118P00030000 P 01/18/19 30.0 0.35 0.70
TSN 190118P00035000 P 01/18/19 35.0 0.65 1.15
TSN 190118P00040000 P 01/18/19 40.0 1.10 1.50
TSN 190118P00045000 P 01/18/19 45.0 1.85 2.40
TSN 190118P00050000 P 01/18/19 50.0 2.90 3.50
TSN 190118P00052500 P 01/18/19 52.5 3.50 4.20
TSN 190118P00055000 P 01/18/19 55.0 4.10 5.00
TSN 190118P00057500 P 01/18/19 57.5 5.10 5.90
TSN 190118P00060000 P 01/18/19 60.0 5.90 6.90
TSN 190118P00062500 P 01/18/19 62.5 7.10 8.20
TSN 190118P00065000 P 01/18/19 65.0 8.30 9.20
TSN 190118P00067500 P 01/18/19 67.5 9.70 10.50
TSN 190118P00070000 P 01/18/19 70.0 11.10 12.00
TSN 190118P00072500 P 01/18/19 72.5 12.60 13.60
TSN 190118P00075000 P 01/18/19 75.0 14.20 15.40
TSN 190118P00077500 P 01/18/19 77.5 15.90 17.20
TSN 190118P00080000 P 01/18/19 80.0 17.90 19.10
TSN 190118P00082500 P 01/18/19 82.5 19.00 21.10
TSN 190118P00085000 P 01/18/19 85.0 21.10 23.20
TSN 190118P00090000 P 01/18/19 90.0 25.40 27.30
TSN 190118P00095000 P 01/18/19 95.0 30.50 31.80
TSN 190118P00100000 P 01/18/19 100.0 35.10 36.90
TSN 190118P00105000 P 01/18/19 105.0 38.30 42.80
TSN 190118P00110000 P 01/18/19 110.0 43.90 46.40

OPRA data is delayed 15 minutes.