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 (2014-07-25)Premium Content

Tyson Foods (TSN)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 140920C00029000 C 09/20/14 29.0 7.80 8.40
TSN 140920C00030000 C 09/20/14 30.0 6.80 7.40
TSN 140920C00031000 C 09/20/14 31.0 5.80 6.40
TSN 140920C00032000 C 09/20/14 32.0 4.80 5.40
TSN 140920C00033000 C 09/20/14 33.0 3.80 4.40
TSN 140920C00034000 C 09/20/14 34.0 2.90 3.40
TSN 140920C00035000 C 09/20/14 35.0 2.05 2.35
TSN 140920C00036000 C 09/20/14 36.0 1.40 1.55
TSN 140920C00037000 C 09/20/14 37.0 0.85 1.00
TSN 140920C00038000 C 09/20/14 38.0 0.40 0.60
TSN 140920C00039000 C 09/20/14 39.0 0.20 0.35
TSN 140920C00040000 C 09/20/14 40.0 0.10 0.25
TSN 140920C00041000 C 09/20/14 41.0 0.05 0.15
TSN 140920C00042000 C 09/20/14 42.0 0.00 0.10
TSN 140920C00043000 C 09/20/14 43.0 0.00 0.05
TSN 140920C00044000 C 09/20/14 44.0 0.00 0.10
TSN 140920C00045000 C 09/20/14 45.0 0.00 0.05
TSN 140920C00046000 C 09/20/14 46.0 0.00 0.05
TSN 140920C00047000 C 09/20/14 47.0 0.00 0.05
TSN 140920C00048000 C 09/20/14 48.0 0.00 0.05
TSN 140920P00029000 P 09/20/14 29.0 0.00 0.10
TSN 140920P00030000 P 09/20/14 30.0 0.00 0.10
TSN 140920P00031000 P 09/20/14 31.0 0.00 0.15
TSN 140920P00032000 P 09/20/14 32.0 0.00 0.15
TSN 140920P00033000 P 09/20/14 33.0 0.00 0.10
TSN 140920P00034000 P 09/20/14 34.0 0.05 0.20
TSN 140920P00035000 P 09/20/14 35.0 0.25 0.30
TSN 140920P00036000 P 09/20/14 36.0 0.50 0.65
TSN 140920P00037000 P 09/20/14 37.0 0.90 1.05
TSN 140920P00038000 P 09/20/14 38.0 1.50 1.70
TSN 140920P00039000 P 09/20/14 39.0 2.25 2.50
TSN 140920P00040000 P 09/20/14 40.0 2.95 3.40
TSN 140920P00041000 P 09/20/14 41.0 4.00 4.40
TSN 140920P00042000 P 09/20/14 42.0 4.40 5.40
TSN 140920P00043000 P 09/20/14 43.0 5.30 6.40
TSN 140920P00044000 P 09/20/14 44.0 6.30 7.30
TSN 140920P00045000 P 09/20/14 45.0 7.30 8.30
TSN 140920P00046000 P 09/20/14 46.0 8.30 9.30
TSN 140920P00047000 P 09/20/14 47.0 9.30 10.30
TSN 140920P00048000 P 09/20/14 48.0 10.10 11.30
TSN 141018C00023000 C 10/18/14 23.0 13.80 14.90
TSN 141018C00024000 C 10/18/14 24.0 12.80 13.90
TSN 141018C00025000 C 10/18/14 25.0 11.70 12.90
TSN 141018C00026000 C 10/18/14 26.0 10.70 11.90
TSN 141018C00027000 C 10/18/14 27.0 9.70 10.90
TSN 141018C00028000 C 10/18/14 28.0 8.80 9.80
TSN 141018C00029000 C 10/18/14 29.0 7.80 8.80
TSN 141018C00030000 C 10/18/14 30.0 7.00 7.50
TSN 141018C00031000 C 10/18/14 31.0 5.80 6.80
TSN 141018C00032000 C 10/18/14 32.0 4.90 5.90
TSN 141018C00033000 C 10/18/14 33.0 4.00 4.90
TSN 141018C00034000 C 10/18/14 34.0 3.20 3.50
TSN 141018C00035000 C 10/18/14 35.0 2.45 2.75
TSN 141018C00036000 C 10/18/14 36.0 1.75 2.00
TSN 141018C00037000 C 10/18/14 37.0 1.25 1.45
TSN 141018C00038000 C 10/18/14 38.0 0.80 1.00
TSN 141018C00039000 C 10/18/14 39.0 0.50 0.70
TSN 141018C00040000 C 10/18/14 40.0 0.30 0.45
TSN 141018C00041000 C 10/18/14 41.0 0.20 0.35
TSN 141018C00042000 C 10/18/14 42.0 0.10 0.20
TSN 141018C00043000 C 10/18/14 43.0 0.05 0.20
TSN 141018C00044000 C 10/18/14 44.0 0.00 0.15
TSN 141018C00045000 C 10/18/14 45.0 0.00 0.10
TSN 141018C00046000 C 10/18/14 46.0 0.00 0.10
TSN 141018C00047000 C 10/18/14 47.0 0.00 0.05
TSN 141018C00048000 C 10/18/14 48.0 0.00 0.05
TSN 141018C00049000 C 10/18/14 49.0 0.00 0.05
TSN 141018C00050000 C 10/18/14 50.0 0.00 0.05
TSN 141018P00023000 P 10/18/14 23.0 0.00 0.05
TSN 141018P00024000 P 10/18/14 24.0 0.00 0.05
TSN 141018P00025000 P 10/18/14 25.0 0.00 0.05
TSN 141018P00026000 P 10/18/14 26.0 0.00 0.10
TSN 141018P00027000 P 10/18/14 27.0 0.00 0.10
TSN 141018P00028000 P 10/18/14 28.0 0.00 0.15
TSN 141018P00029000 P 10/18/14 29.0 0.00 0.15
TSN 141018P00030000 P 10/18/14 30.0 0.05 0.15
TSN 141018P00031000 P 10/18/14 31.0 0.05 0.20
TSN 141018P00032000 P 10/18/14 32.0 0.10 0.25
TSN 141018P00033000 P 10/18/14 33.0 0.10 0.35
TSN 141018P00034000 P 10/18/14 34.0 0.35 0.50
TSN 141018P00035000 P 10/18/14 35.0 0.60 0.70
TSN 141018P00036000 P 10/18/14 36.0 0.85 1.05
TSN 141018P00037000 P 10/18/14 37.0 1.30 1.50
TSN 141018P00038000 P 10/18/14 38.0 1.90 2.10
TSN 141018P00039000 P 10/18/14 39.0 2.50 2.80
TSN 141018P00040000 P 10/18/14 40.0 3.30 3.60
TSN 141018P00041000 P 10/18/14 41.0 4.20 4.50
TSN 141018P00042000 P 10/18/14 42.0 4.50 5.40
TSN 141018P00043000 P 10/18/14 43.0 5.40 6.40
TSN 141018P00044000 P 10/18/14 44.0 6.30 7.40
TSN 141018P00045000 P 10/18/14 45.0 7.30 8.40
TSN 141018P00046000 P 10/18/14 46.0 8.30 9.30
TSN 141018P00047000 P 10/18/14 47.0 9.30 10.30
TSN 141018P00048000 P 10/18/14 48.0 10.20 11.30
TSN 141018P00049000 P 10/18/14 49.0 11.10 12.30
TSN 141018P00050000 P 10/18/14 50.0 12.10 13.30
TSN 150117C00003000 C 01/17/15 3.0 33.70 35.00
TSN 150117C00005000 C 01/17/15 5.0 30.80 34.10
TSN 150117C00008000 C 01/17/15 8.0 27.30 30.10
TSN 150117C00010000 C 01/17/15 10.0 25.30 28.00
TSN 150117C00013000 C 01/17/15 13.0 23.50 25.80
TSN 150117C00015000 C 01/17/15 15.0 21.60 23.00
TSN 150117C00017000 C 01/17/15 17.0 19.70 21.10
TSN 150117C00019000 C 01/17/15 19.0 17.70 19.00
TSN 150117C00020000 C 01/17/15 20.0 16.70 18.00
TSN 150117C00021000 C 01/17/15 21.0 15.70 16.90
TSN 150117C00022000 C 01/17/15 22.0 14.70 15.90
TSN 150117C00024000 C 01/17/15 24.0 12.80 14.00
TSN 150117C00025000 C 01/17/15 25.0 11.80 13.00
TSN 150117C00026000 C 01/17/15 26.0 10.80 12.00
TSN 150117C00027000 C 01/17/15 27.0 9.90 11.00
TSN 150117C00028000 C 01/17/15 28.0 8.90 9.90
TSN 150117C00029000 C 01/17/15 29.0 8.00 9.00
TSN 150117C00030000 C 01/17/15 30.0 7.20 7.70
TSN 150117C00031000 C 01/17/15 31.0 6.30 7.20
TSN 150117C00032000 C 01/17/15 32.0 5.40 5.90
TSN 150117C00033000 C 01/17/15 33.0 4.60 5.10
TSN 150117C00034000 C 01/17/15 34.0 3.90 4.40
TSN 150117C00035000 C 01/17/15 35.0 3.40 3.70
TSN 150117C00036000 C 01/17/15 36.0 2.75 3.10
TSN 150117C00037000 C 01/17/15 37.0 2.20 2.45
TSN 150117C00038000 C 01/17/15 38.0 1.80 2.05
TSN 150117C00039000 C 01/17/15 39.0 1.40 1.70
TSN 150117C00040000 C 01/17/15 40.0 1.10 1.35
TSN 150117C00041000 C 01/17/15 41.0 0.85 1.00
TSN 150117C00042000 C 01/17/15 42.0 0.65 0.90
TSN 150117C00043000 C 01/17/15 43.0 0.50 0.75
TSN 150117C00044000 C 01/17/15 44.0 0.35 0.65
TSN 150117C00045000 C 01/17/15 45.0 0.25 0.50
TSN 150117C00046000 C 01/17/15 46.0 0.20 0.35
TSN 150117C00047000 C 01/17/15 47.0 0.10 0.35
TSN 150117C00048000 C 01/17/15 48.0 0.10 0.30
TSN 150117C00049000 C 01/17/15 49.0 0.05 0.25
TSN 150117C00050000 C 01/17/15 50.0 0.00 0.20
TSN 150117C00055000 C 01/17/15 55.0 0.00 0.10
TSN 150117P00003000 P 01/17/15 3.0 0.00 0.05
TSN 150117P00005000 P 01/17/15 5.0 0.00 0.05
TSN 150117P00008000 P 01/17/15 8.0 0.00 0.05
TSN 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSN 150117P00013000 P 01/17/15 13.0 0.00 0.05
TSN 150117P00015000 P 01/17/15 15.0 0.00 0.05
TSN 150117P00017000 P 01/17/15 17.0 0.00 0.05
TSN 150117P00019000 P 01/17/15 19.0 0.00 0.10
TSN 150117P00020000 P 01/17/15 20.0 0.00 0.10
TSN 150117P00021000 P 01/17/15 21.0 0.00 0.15
TSN 150117P00022000 P 01/17/15 22.0 0.00 0.15
TSN 150117P00024000 P 01/17/15 24.0 0.00 0.20
TSN 150117P00025000 P 01/17/15 25.0 0.00 0.25
TSN 150117P00026000 P 01/17/15 26.0 0.00 0.25
TSN 150117P00027000 P 01/17/15 27.0 0.05 0.25
TSN 150117P00028000 P 01/17/15 28.0 0.10 0.30
TSN 150117P00029000 P 01/17/15 29.0 0.20 0.40
TSN 150117P00030000 P 01/17/15 30.0 0.30 0.50
TSN 150117P00031000 P 01/17/15 31.0 0.40 0.65
TSN 150117P00032000 P 01/17/15 32.0 0.55 0.80
TSN 150117P00033000 P 01/17/15 33.0 0.75 1.05
TSN 150117P00034000 P 01/17/15 34.0 1.05 1.35
TSN 150117P00035000 P 01/17/15 35.0 1.35 1.70
TSN 150117P00036000 P 01/17/15 36.0 1.75 2.10
TSN 150117P00037000 P 01/17/15 37.0 2.25 2.55
TSN 150117P00038000 P 01/17/15 38.0 2.80 3.10
TSN 150117P00039000 P 01/17/15 39.0 3.40 3.80
TSN 150117P00040000 P 01/17/15 40.0 4.10 4.40
TSN 150117P00041000 P 01/17/15 41.0 4.80 5.20
TSN 150117P00042000 P 01/17/15 42.0 5.60 6.00
TSN 150117P00043000 P 01/17/15 43.0 6.40 6.90
TSN 150117P00044000 P 01/17/15 44.0 7.30 7.70
TSN 150117P00045000 P 01/17/15 45.0 7.70 8.70
TSN 150117P00046000 P 01/17/15 46.0 8.60 9.50
TSN 150117P00047000 P 01/17/15 47.0 9.50 10.50
TSN 150117P00048000 P 01/17/15 48.0 10.30 11.50
TSN 150117P00049000 P 01/17/15 49.0 11.30 12.40
TSN 150117P00050000 P 01/17/15 50.0 12.30 13.40
TSN 150117P00055000 P 01/17/15 55.0 17.20 18.30
TSN 150417C00019000 C 04/17/15 19.0 17.70 18.90
TSN 150417C00020000 C 04/17/15 20.0 16.70 17.90
TSN 150417C00021000 C 04/17/15 21.0 15.70 17.00
TSN 150417C00023000 C 04/17/15 23.0 13.80 15.00
TSN 150417C00024000 C 04/17/15 24.0 12.80 14.10
TSN 150417C00025000 C 04/17/15 25.0 11.90 13.10
TSN 150417C00026000 C 04/17/15 26.0 10.90 12.20
TSN 150417C00027000 C 04/17/15 27.0 10.00 11.20
TSN 150417C00028000 C 04/17/15 28.0 9.20 10.20
TSN 150417C00029000 C 04/17/15 29.0 8.30 9.30
TSN 150417C00030000 C 04/17/15 30.0 7.50 8.50
TSN 150417C00031000 C 04/17/15 31.0 6.70 7.20
TSN 150417C00032000 C 04/17/15 32.0 6.00 6.40
TSN 150417C00033000 C 04/17/15 33.0 5.30 5.70
TSN 150417C00034000 C 04/17/15 34.0 4.60 5.10
TSN 150417C00035000 C 04/17/15 35.0 4.00 4.40
TSN 150417C00036000 C 04/17/15 36.0 3.40 3.80
TSN 150417C00037000 C 04/17/15 37.0 2.95 3.30
TSN 150417C00038000 C 04/17/15 38.0 2.50 2.85
TSN 150417C00039000 C 04/17/15 39.0 2.10 2.45
TSN 150417C00040000 C 04/17/15 40.0 1.75 2.05
TSN 150417C00041000 C 04/17/15 41.0 1.45 1.85
TSN 150417C00042000 C 04/17/15 42.0 1.20 1.60
TSN 150417C00043000 C 04/17/15 43.0 1.00 1.35
TSN 150417C00044000 C 04/17/15 44.0 0.85 1.15
TSN 150417C00045000 C 04/17/15 45.0 0.65 0.95
TSN 150417C00046000 C 04/17/15 46.0 0.55 0.80
TSN 150417C00047000 C 04/17/15 47.0 0.45 0.70
TSN 150417C00048000 C 04/17/15 48.0 0.35 0.60
TSN 150417C00049000 C 04/17/15 49.0 0.30 0.50
TSN 150417C00050000 C 04/17/15 50.0 0.20 0.45
TSN 150417P00019000 P 04/17/15 19.0 0.00 0.20
TSN 150417P00020000 P 04/17/15 20.0 0.00 0.20
TSN 150417P00021000 P 04/17/15 21.0 0.00 0.25
TSN 150417P00023000 P 04/17/15 23.0 0.05 0.25
TSN 150417P00024000 P 04/17/15 24.0 0.10 0.30
TSN 150417P00025000 P 04/17/15 25.0 0.15 0.30
TSN 150417P00026000 P 04/17/15 26.0 0.20 0.40
TSN 150417P00027000 P 04/17/15 27.0 0.30 0.45
TSN 150417P00028000 P 04/17/15 28.0 0.40 0.60
TSN 150417P00029000 P 04/17/15 29.0 0.50 0.75
TSN 150417P00030000 P 04/17/15 30.0 0.65 0.90
TSN 150417P00031000 P 04/17/15 31.0 0.85 1.10
TSN 150417P00032000 P 04/17/15 32.0 1.05 1.35
TSN 150417P00033000 P 04/17/15 33.0 1.40 1.65
TSN 150417P00034000 P 04/17/15 34.0 1.65 2.00
TSN 150417P00035000 P 04/17/15 35.0 2.05 2.40
TSN 150417P00036000 P 04/17/15 36.0 2.45 2.85
TSN 150417P00037000 P 04/17/15 37.0 2.95 3.40
TSN 150417P00038000 P 04/17/15 38.0 3.50 3.90
TSN 150417P00039000 P 04/17/15 39.0 4.10 4.50
TSN 150417P00040000 P 04/17/15 40.0 4.70 5.20
TSN 150417P00041000 P 04/17/15 41.0 5.40 5.90
TSN 150417P00042000 P 04/17/15 42.0 6.10 6.70
TSN 150417P00043000 P 04/17/15 43.0 6.90 7.40
TSN 150417P00044000 P 04/17/15 44.0 7.70 8.30
TSN 150417P00045000 P 04/17/15 45.0 8.50 9.10
TSN 150417P00046000 P 04/17/15 46.0 9.40 10.00
TSN 150417P00047000 P 04/17/15 47.0 10.30 10.90
TSN 150417P00048000 P 04/17/15 48.0 10.60 11.70
TSN 150417P00049000 P 04/17/15 49.0 11.60 12.70
TSN 150417P00050000 P 04/17/15 50.0 12.50 13.60
TSN 160115C00018000 C 01/15/16 18.0 18.70 20.40
TSN 160115C00020000 C 01/15/16 20.0 16.80 18.50
TSN 160115C00023000 C 01/15/16 23.0 14.10 15.80
TSN 160115C00025000 C 01/15/16 25.0 12.40 14.00
TSN 160115C00028000 C 01/15/16 28.0 10.00 11.70
TSN 160115C00030000 C 01/15/16 30.0 8.60 9.30
TSN 160115C00032000 C 01/15/16 32.0 7.20 7.90
TSN 160115C00035000 C 01/15/16 35.0 5.70 6.10
TSN 160115C00037000 C 01/15/16 37.0 4.50 5.10
TSN 160115C00040000 C 01/15/16 40.0 3.30 3.90
TSN 160115C00042000 C 01/15/16 42.0 2.70 3.30
TSN 160115C00045000 C 01/15/16 45.0 2.10 2.30
TSN 160115C00050000 C 01/15/16 50.0 1.05 1.45
TSN 160115C00055000 C 01/15/16 55.0 0.55 0.95
TSN 160115C00060000 C 01/15/16 60.0 0.25 0.65
TSN 160115C00065000 C 01/15/16 65.0 0.00 0.45
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.20
TSN 160115P00020000 P 01/15/16 20.0 0.15 0.55
TSN 160115P00023000 P 01/15/16 23.0 0.35 0.80
TSN 160115P00025000 P 01/15/16 25.0 0.60 1.05
TSN 160115P00028000 P 01/15/16 28.0 1.15 1.60
TSN 160115P00030000 P 01/15/16 30.0 1.65 2.15
TSN 160115P00032000 P 01/15/16 32.0 2.30 2.85
TSN 160115P00035000 P 01/15/16 35.0 3.50 4.10
TSN 160115P00037000 P 01/15/16 37.0 4.50 5.00
TSN 160115P00040000 P 01/15/16 40.0 6.20 6.80
TSN 160115P00042000 P 01/15/16 42.0 7.50 8.10
TSN 160115P00045000 P 01/15/16 45.0 9.70 10.40
TSN 160115P00050000 P 01/15/16 50.0 13.80 14.50
TSN 160115P00055000 P 01/15/16 55.0 17.50 19.00
TSN 160115P00060000 P 01/15/16 60.0 21.90 23.80
TSN 160115P00065000 P 01/15/16 65.0 26.70 28.70

OPRA data is delayed 15 minutes.