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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 171027C00040000 C 10/27/17 40.0 31.10 32.10
TSN 171027C00045000 C 10/27/17 45.0 26.10 28.50
TSN 171027C00050000 C 10/27/17 50.0 21.10 23.20
TSN 171027C00055000 C 10/27/17 55.0 16.40 17.10
TSN 171027C00058000 C 10/27/17 58.0 13.40 14.20
TSN 171027C00059000 C 10/27/17 59.0 12.10 13.10
TSN 171027C00060000 C 10/27/17 60.0 11.40 12.10
TSN 171027C00060500 C 10/27/17 60.5 10.90 12.00
TSN 171027C00061000 C 10/27/17 61.0 10.40 11.20
TSN 171027C00061500 C 10/27/17 61.5 9.70 10.70
TSN 171027C00062000 C 10/27/17 62.0 9.40 10.20
TSN 171027C00062500 C 10/27/17 62.5 8.70 9.70
TSN 171027C00063000 C 10/27/17 63.0 8.20 9.40
TSN 171027C00063500 C 10/27/17 63.5 7.70 8.60
TSN 171027C00064000 C 10/27/17 64.0 7.40 8.00
TSN 171027C00064500 C 10/27/17 64.5 6.90 7.70
TSN 171027C00065000 C 10/27/17 65.0 6.30 6.80
TSN 171027C00065500 C 10/27/17 65.5 5.80 6.50
TSN 171027C00066000 C 10/27/17 66.0 5.40 5.70
TSN 171027C00066500 C 10/27/17 66.5 4.90 5.20
TSN 171027C00067000 C 10/27/17 67.0 4.40 4.70
TSN 171027C00067500 C 10/27/17 67.5 3.80 4.40
TSN 171027C00068000 C 10/27/17 68.0 3.40 3.80
TSN 171027C00068500 C 10/27/17 68.5 2.75 3.40
TSN 171027C00069000 C 10/27/17 69.0 2.50 2.75
TSN 171027C00069500 C 10/27/17 69.5 2.05 2.25
TSN 171027C00070000 C 10/27/17 70.0 1.60 1.80
TSN 171027C00070500 C 10/27/17 70.5 1.20 1.40
TSN 171027C00071000 C 10/27/17 71.0 0.90 1.05
TSN 171027C00071500 C 10/27/17 71.5 0.60 0.70
TSN 171027C00072000 C 10/27/17 72.0 0.35 0.45
TSN 171027C00072500 C 10/27/17 72.5 0.20 0.30
TSN 171027C00073000 C 10/27/17 73.0 0.10 0.15
TSN 171027C00073500 C 10/27/17 73.5 0.05 0.10
TSN 171027C00074000 C 10/27/17 74.0 0.00 0.15
TSN 171027C00074500 C 10/27/17 74.5 0.00 0.10
TSN 171027C00075000 C 10/27/17 75.0 0.00 0.05
TSN 171027C00076000 C 10/27/17 76.0 0.00 0.05
TSN 171027C00077000 C 10/27/17 77.0 0.00 0.05
TSN 171027C00078000 C 10/27/17 78.0 0.00 0.05
TSN 171027C00079000 C 10/27/17 79.0 0.00 0.05
TSN 171027C00080000 C 10/27/17 80.0 0.00 0.05
TSN 171027C00081000 C 10/27/17 81.0 0.00 0.05
TSN 171027C00085000 C 10/27/17 85.0 0.00 0.05
TSN 171027C00090000 C 10/27/17 90.0 0.00 0.05
TSN 171027C00095000 C 10/27/17 95.0 0.00 0.05
TSN 171027C00100000 C 10/27/17 100.0 0.00 0.05
TSN 171027C00105000 C 10/27/17 105.0 0.00 0.05
TSN 171027P00040000 P 10/27/17 40.0 0.00 0.05
TSN 171027P00045000 P 10/27/17 45.0 0.00 0.05
TSN 171027P00050000 P 10/27/17 50.0 0.00 0.05
TSN 171027P00055000 P 10/27/17 55.0 0.00 0.05
TSN 171027P00058000 P 10/27/17 58.0 0.00 0.05
TSN 171027P00059000 P 10/27/17 59.0 0.00 0.05
TSN 171027P00060000 P 10/27/17 60.0 0.00 0.05
TSN 171027P00060500 P 10/27/17 60.5 0.00 0.05
TSN 171027P00061000 P 10/27/17 61.0 0.00 0.05
TSN 171027P00061500 P 10/27/17 61.5 0.00 0.05
TSN 171027P00062000 P 10/27/17 62.0 0.00 0.05
TSN 171027P00062500 P 10/27/17 62.5 0.00 0.05
TSN 171027P00063000 P 10/27/17 63.0 0.00 0.05
TSN 171027P00063500 P 10/27/17 63.5 0.00 0.05
TSN 171027P00064000 P 10/27/17 64.0 0.00 0.05
TSN 171027P00064500 P 10/27/17 64.5 0.00 0.05
TSN 171027P00065000 P 10/27/17 65.0 0.00 0.05
TSN 171027P00065500 P 10/27/17 65.5 0.00 0.05
TSN 171027P00066000 P 10/27/17 66.0 0.00 0.05
TSN 171027P00066500 P 10/27/17 66.5 0.00 0.05
TSN 171027P00067000 P 10/27/17 67.0 0.00 0.10
TSN 171027P00067500 P 10/27/17 67.5 0.00 0.10
TSN 171027P00068000 P 10/27/17 68.0 0.00 0.10
TSN 171027P00068500 P 10/27/17 68.5 0.00 0.15
TSN 171027P00069000 P 10/27/17 69.0 0.00 0.15
TSN 171027P00069500 P 10/27/17 69.5 0.05 0.15
TSN 171027P00070000 P 10/27/17 70.0 0.10 0.20
TSN 171027P00070500 P 10/27/17 70.5 0.20 0.30
TSN 171027P00071000 P 10/27/17 71.0 0.35 0.45
TSN 171027P00071500 P 10/27/17 71.5 0.50 0.65
TSN 171027P00072000 P 10/27/17 72.0 0.80 0.95
TSN 171027P00072500 P 10/27/17 72.5 1.10 1.30
TSN 171027P00073000 P 10/27/17 73.0 1.50 1.70
TSN 171027P00073500 P 10/27/17 73.5 1.90 2.20
TSN 171027P00074000 P 10/27/17 74.0 2.35 2.70
TSN 171027P00074500 P 10/27/17 74.5 2.85 3.40
TSN 171027P00075000 P 10/27/17 75.0 3.30 3.60
TSN 171027P00076000 P 10/27/17 76.0 4.30 4.60
TSN 171027P00077000 P 10/27/17 77.0 5.30 6.00
TSN 171027P00078000 P 10/27/17 78.0 6.30 6.60
TSN 171027P00079000 P 10/27/17 79.0 6.90 8.00
TSN 171027P00080000 P 10/27/17 80.0 8.30 8.70
TSN 171027P00081000 P 10/27/17 81.0 8.90 9.80
TSN 171027P00085000 P 10/27/17 85.0 12.80 13.80
TSN 171027P00090000 P 10/27/17 90.0 17.90 18.80
TSN 171027P00095000 P 10/27/17 95.0 23.30 24.00
TSN 171027P00100000 P 10/27/17 100.0 28.30 29.10
TSN 171027P00105000 P 10/27/17 105.0 32.70 33.60
TSN 171103C00040000 C 11/03/17 40.0 30.30 32.60
TSN 171103C00045000 C 11/03/17 45.0 25.00 29.00
TSN 171103C00050000 C 11/03/17 50.0 21.00 24.00
TSN 171103C00055000 C 11/03/17 55.0 16.40 19.00
TSN 171103C00059000 C 11/03/17 59.0 12.40 15.00
TSN 171103C00060000 C 11/03/17 60.0 9.30 13.80
TSN 171103C00061000 C 11/03/17 61.0 10.10 13.00
TSN 171103C00062000 C 11/03/17 62.0 9.10 12.00
TSN 171103C00063000 C 11/03/17 63.0 8.00 11.00
TSN 171103C00064000 C 11/03/17 64.0 6.00 10.00
TSN 171103C00065000 C 11/03/17 65.0 6.20 7.30
TSN 171103C00066000 C 11/03/17 66.0 5.30 6.60
TSN 171103C00067000 C 11/03/17 67.0 4.50 4.90
TSN 171103C00068000 C 11/03/17 68.0 3.50 3.90
TSN 171103C00069000 C 11/03/17 69.0 2.50 2.90
TSN 171103C00070000 C 11/03/17 70.0 1.85 2.05
TSN 171103C00071000 C 11/03/17 71.0 1.15 1.30
TSN 171103C00072000 C 11/03/17 72.0 0.60 0.80
TSN 171103C00073000 C 11/03/17 73.0 0.25 0.40
TSN 171103C00074000 C 11/03/17 74.0 0.10 0.20
TSN 171103C00075000 C 11/03/17 75.0 0.05 0.10
TSN 171103C00076000 C 11/03/17 76.0 0.00 0.05
TSN 171103C00077000 C 11/03/17 77.0 0.00 0.05
TSN 171103C00078000 C 11/03/17 78.0 0.00 0.05
TSN 171103C00079000 C 11/03/17 79.0 0.00 0.05
TSN 171103C00080000 C 11/03/17 80.0 0.00 0.05
TSN 171103C00085000 C 11/03/17 85.0 0.00 0.05
TSN 171103C00090000 C 11/03/17 90.0 0.00 0.05
TSN 171103C00095000 C 11/03/17 95.0 0.00 0.05
TSN 171103C00100000 C 11/03/17 100.0 0.00 0.05
TSN 171103P00040000 P 11/03/17 40.0 0.00 0.05
TSN 171103P00045000 P 11/03/17 45.0 0.00 0.05
TSN 171103P00050000 P 11/03/17 50.0 0.00 0.05
TSN 171103P00055000 P 11/03/17 55.0 0.00 0.05
TSN 171103P00059000 P 11/03/17 59.0 0.00 0.05
TSN 171103P00060000 P 11/03/17 60.0 0.00 0.05
TSN 171103P00061000 P 11/03/17 61.0 0.00 0.05
TSN 171103P00062000 P 11/03/17 62.0 0.00 0.05
TSN 171103P00063000 P 11/03/17 63.0 0.00 0.05
TSN 171103P00064000 P 11/03/17 64.0 0.00 0.05
TSN 171103P00065000 P 11/03/17 65.0 0.00 0.10
TSN 171103P00066000 P 11/03/17 66.0 0.00 0.10
TSN 171103P00067000 P 11/03/17 67.0 0.00 0.15
TSN 171103P00068000 P 11/03/17 68.0 0.05 0.15
TSN 171103P00069000 P 11/03/17 69.0 0.15 0.25
TSN 171103P00070000 P 11/03/17 70.0 0.30 0.45
TSN 171103P00071000 P 11/03/17 71.0 0.60 0.75
TSN 171103P00072000 P 11/03/17 72.0 1.05 1.20
TSN 171103P00073000 P 11/03/17 73.0 1.65 1.85
TSN 171103P00074000 P 11/03/17 74.0 2.45 2.75
TSN 171103P00075000 P 11/03/17 75.0 2.95 4.20
TSN 171103P00076000 P 11/03/17 76.0 4.30 5.40
TSN 171103P00077000 P 11/03/17 77.0 5.30 6.40
TSN 171103P00078000 P 11/03/17 78.0 6.30 7.70
TSN 171103P00079000 P 11/03/17 79.0 5.90 9.60
TSN 171103P00080000 P 11/03/17 80.0 8.30 9.80
TSN 171103P00085000 P 11/03/17 85.0 13.30 15.40
TSN 171103P00090000 P 11/03/17 90.0 18.30 21.00
TSN 171103P00095000 P 11/03/17 95.0 23.30 25.40
TSN 171103P00100000 P 11/03/17 100.0 27.90 29.20
TSN 171110C00040000 C 11/10/17 40.0 30.70 32.10
TSN 171110C00045000 C 11/10/17 45.0 24.60 28.90
TSN 171110C00050000 C 11/10/17 50.0 20.70 23.80
TSN 171110C00055000 C 11/10/17 55.0 15.70 19.00
TSN 171110C00059000 C 11/10/17 59.0 12.00 15.00
TSN 171110C00060000 C 11/10/17 60.0 11.00 13.80
TSN 171110C00061000 C 11/10/17 61.0 10.20 12.90
TSN 171110C00062000 C 11/10/17 62.0 9.50 10.40
TSN 171110C00063000 C 11/10/17 63.0 8.50 9.50
TSN 171110C00064000 C 11/10/17 64.0 6.70 10.00
TSN 171110C00065000 C 11/10/17 65.0 5.90 7.50
TSN 171110C00066000 C 11/10/17 66.0 4.90 7.60
TSN 171110C00067000 C 11/10/17 67.0 4.50 4.90
TSN 171110C00068000 C 11/10/17 68.0 3.50 3.90
TSN 171110C00069000 C 11/10/17 69.0 2.80 3.10
TSN 171110C00070000 C 11/10/17 70.0 2.00 2.25
TSN 171110C00071000 C 11/10/17 71.0 1.35 1.55
TSN 171110C00072000 C 11/10/17 72.0 0.80 1.00
TSN 171110C00073000 C 11/10/17 73.0 0.45 0.60
TSN 171110C00074000 C 11/10/17 74.0 0.25 0.35
TSN 171110C00075000 C 11/10/17 75.0 0.10 0.20
TSN 171110C00076000 C 11/10/17 76.0 0.00 0.10
TSN 171110C00077000 C 11/10/17 77.0 0.00 0.10
TSN 171110C00078000 C 11/10/17 78.0 0.00 0.05
TSN 171110C00079000 C 11/10/17 79.0 0.00 0.05
TSN 171110C00080000 C 11/10/17 80.0 0.00 0.05
TSN 171110C00085000 C 11/10/17 85.0 0.00 0.05
TSN 171110C00090000 C 11/10/17 90.0 0.00 0.05
TSN 171110C00095000 C 11/10/17 95.0 0.00 0.05
TSN 171110C00100000 C 11/10/17 100.0 0.00 0.05
TSN 171110P00040000 P 11/10/17 40.0 0.00 0.05
TSN 171110P00045000 P 11/10/17 45.0 0.00 0.05
TSN 171110P00050000 P 11/10/17 50.0 0.00 0.05
TSN 171110P00055000 P 11/10/17 55.0 0.00 0.05
TSN 171110P00059000 P 11/10/17 59.0 0.00 0.05
TSN 171110P00060000 P 11/10/17 60.0 0.00 0.05
TSN 171110P00061000 P 11/10/17 61.0 0.00 0.05
TSN 171110P00062000 P 11/10/17 62.0 0.00 0.05
TSN 171110P00063000 P 11/10/17 63.0 0.00 0.10
TSN 171110P00064000 P 11/10/17 64.0 0.00 0.10
TSN 171110P00065000 P 11/10/17 65.0 0.00 0.15
TSN 171110P00066000 P 11/10/17 66.0 0.00 0.15
TSN 171110P00067000 P 11/10/17 67.0 0.05 0.15
TSN 171110P00068000 P 11/10/17 68.0 0.15 0.25
TSN 171110P00069000 P 11/10/17 69.0 0.25 0.40
TSN 171110P00070000 P 11/10/17 70.0 0.45 0.60
TSN 171110P00071000 P 11/10/17 71.0 0.80 0.95
TSN 171110P00072000 P 11/10/17 72.0 1.20 1.40
TSN 171110P00073000 P 11/10/17 73.0 1.85 2.05
TSN 171110P00074000 P 11/10/17 74.0 2.60 2.85
TSN 171110P00075000 P 11/10/17 75.0 3.40 3.70
TSN 171110P00076000 P 11/10/17 76.0 4.10 6.00
TSN 171110P00077000 P 11/10/17 77.0 4.80 6.60
TSN 171110P00078000 P 11/10/17 78.0 5.90 7.20
TSN 171110P00079000 P 11/10/17 79.0 7.30 8.10
TSN 171110P00080000 P 11/10/17 80.0 7.80 9.10
TSN 171110P00085000 P 11/10/17 85.0 13.30 15.60
TSN 171110P00090000 P 11/10/17 90.0 17.10 18.70
TSN 171110P00095000 P 11/10/17 95.0 23.30 23.70
TSN 171110P00100000 P 11/10/17 100.0 28.30 28.60
TSN 171117C00035000 C 11/17/17 35.0 36.20 36.90
TSN 171117C00040000 C 11/17/17 40.0 31.20 32.60
TSN 171117C00045000 C 11/17/17 45.0 26.10 29.00
TSN 171117C00050000 C 11/17/17 50.0 21.20 24.00
TSN 171117C00052500 C 11/17/17 52.5 18.50 20.20
TSN 171117C00055000 C 11/17/17 55.0 16.30 16.90
TSN 171117C00057500 C 11/17/17 57.5 13.30 14.60
TSN 171117C00060000 C 11/17/17 60.0 11.20 12.20
TSN 171117C00062500 C 11/17/17 62.5 8.80 9.50
TSN 171117C00065000 C 11/17/17 65.0 6.80 7.10
TSN 171117C00067500 C 11/17/17 67.5 4.60 4.90
TSN 171117C00070000 C 11/17/17 70.0 2.90 3.10
TSN 171117C00072500 C 11/17/17 72.5 1.55 1.75
TSN 171117C00075000 C 11/17/17 75.0 0.70 0.85
TSN 171117C00077500 C 11/17/17 77.5 0.30 0.40
TSN 171117C00080000 C 11/17/17 80.0 0.10 0.20
TSN 171117C00085000 C 11/17/17 85.0 0.00 0.10
TSN 171117C00090000 C 11/17/17 90.0 0.00 0.05
TSN 171117C00095000 C 11/17/17 95.0 0.00 0.05
TSN 171117P00035000 P 11/17/17 35.0 0.00 0.05
TSN 171117P00040000 P 11/17/17 40.0 0.00 0.05
TSN 171117P00045000 P 11/17/17 45.0 0.00 0.05
TSN 171117P00050000 P 11/17/17 50.0 0.00 0.05
TSN 171117P00052500 P 11/17/17 52.5 0.00 0.05
TSN 171117P00055000 P 11/17/17 55.0 0.00 0.10
TSN 171117P00057500 P 11/17/17 57.5 0.00 0.10
TSN 171117P00060000 P 11/17/17 60.0 0.05 0.15
TSN 171117P00062500 P 11/17/17 62.5 0.10 0.20
TSN 171117P00065000 P 11/17/17 65.0 0.25 0.35
TSN 171117P00067500 P 11/17/17 67.5 0.60 0.70
TSN 171117P00070000 P 11/17/17 70.0 1.30 1.50
TSN 171117P00072500 P 11/17/17 72.5 2.45 2.60
TSN 171117P00075000 P 11/17/17 75.0 4.00 4.30
TSN 171117P00077500 P 11/17/17 77.5 6.10 6.60
TSN 171117P00080000 P 11/17/17 80.0 8.40 8.80
TSN 171117P00085000 P 11/17/17 85.0 13.30 15.90
TSN 171117P00090000 P 11/17/17 90.0 18.30 19.50
TSN 171117P00095000 P 11/17/17 95.0 23.30 23.80
TSN 171124C00040000 C 11/24/17 40.0 31.40 32.10
TSN 171124C00045000 C 11/24/17 45.0 26.40 27.00
TSN 171124C00050000 C 11/24/17 50.0 19.70 24.00
TSN 171124C00055000 C 11/24/17 55.0 16.50 18.60
TSN 171124C00060000 C 11/24/17 60.0 10.90 12.90
TSN 171124C00063000 C 11/24/17 63.0 8.50 9.20
TSN 171124C00064000 C 11/24/17 64.0 7.50 8.30
TSN 171124C00065000 C 11/24/17 65.0 6.80 7.10
TSN 171124C00066000 C 11/24/17 66.0 5.70 6.20
TSN 171124C00067000 C 11/24/17 67.0 5.10 5.40
TSN 171124C00068000 C 11/24/17 68.0 4.30 4.60
TSN 171124C00069000 C 11/24/17 69.0 3.60 3.90
TSN 171124C00070000 C 11/24/17 70.0 2.80 3.20
TSN 171124C00071000 C 11/24/17 71.0 2.40 2.55
TSN 171124C00072000 C 11/24/17 72.0 1.85 2.05
TSN 171124C00073000 C 11/24/17 73.0 1.45 1.60
TSN 171124C00074000 C 11/24/17 74.0 1.10 1.25
TSN 171124C00075000 C 11/24/17 75.0 0.75 0.95
TSN 171124C00076000 C 11/24/17 76.0 0.55 0.70
TSN 171124C00077000 C 11/24/17 77.0 0.40 0.50
TSN 171124C00078000 C 11/24/17 78.0 0.25 0.40
TSN 171124C00079000 C 11/24/17 79.0 0.15 0.30
TSN 171124C00080000 C 11/24/17 80.0 0.10 0.20
TSN 171124C00085000 C 11/24/17 85.0 0.00 0.10
TSN 171124C00090000 C 11/24/17 90.0 0.00 0.05
TSN 171124C00095000 C 11/24/17 95.0 0.00 0.05
TSN 171124C00100000 C 11/24/17 100.0 0.00 0.05
TSN 171124P00040000 P 11/24/17 40.0 0.00 0.05
TSN 171124P00045000 P 11/24/17 45.0 0.00 0.05
TSN 171124P00050000 P 11/24/17 50.0 0.00 0.05
TSN 171124P00055000 P 11/24/17 55.0 0.00 0.10
TSN 171124P00060000 P 11/24/17 60.0 0.05 0.15
TSN 171124P00063000 P 11/24/17 63.0 0.15 0.25
TSN 171124P00064000 P 11/24/17 64.0 0.20 0.30
TSN 171124P00065000 P 11/24/17 65.0 0.30 0.40
TSN 171124P00066000 P 11/24/17 66.0 0.40 0.55
TSN 171124P00067000 P 11/24/17 67.0 0.60 0.70
TSN 171124P00068000 P 11/24/17 68.0 0.80 0.90
TSN 171124P00069000 P 11/24/17 69.0 1.05 1.20
TSN 171124P00070000 P 11/24/17 70.0 1.35 1.50
TSN 171124P00071000 P 11/24/17 71.0 1.80 1.95
TSN 171124P00072000 P 11/24/17 72.0 2.25 2.40
TSN 171124P00073000 P 11/24/17 73.0 2.75 3.00
TSN 171124P00074000 P 11/24/17 74.0 3.40 3.60
TSN 171124P00075000 P 11/24/17 75.0 4.10 4.40
TSN 171124P00076000 P 11/24/17 76.0 4.80 5.10
TSN 171124P00077000 P 11/24/17 77.0 5.70 6.20
TSN 171124P00078000 P 11/24/17 78.0 6.50 6.80
TSN 171124P00079000 P 11/24/17 79.0 7.40 7.80
TSN 171124P00080000 P 11/24/17 80.0 8.30 8.80
TSN 171124P00085000 P 11/24/17 85.0 13.30 14.10
TSN 171124P00090000 P 11/24/17 90.0 18.10 18.80
TSN 171124P00095000 P 11/24/17 95.0 22.10 24.90
TSN 171124P00100000 P 11/24/17 100.0 28.30 28.60
TSN 171201C00060000 C 12/01/17 60.0 11.20 12.10
TSN 171201C00063000 C 12/01/17 63.0 8.50 9.10
TSN 171201C00064000 C 12/01/17 64.0 7.60 8.20
TSN 171201C00065000 C 12/01/17 65.0 6.90 7.20
TSN 171201C00066000 C 12/01/17 66.0 6.00 6.30
TSN 171201C00067000 C 12/01/17 67.0 5.20 5.50
TSN 171201C00068000 C 12/01/17 68.0 4.40 4.70
TSN 171201C00069000 C 12/01/17 69.0 3.70 4.00
TSN 171201C00070000 C 12/01/17 70.0 2.95 3.30
TSN 171201C00071000 C 12/01/17 71.0 2.50 2.70
TSN 171201C00072000 C 12/01/17 72.0 1.95 2.20
TSN 171201C00073000 C 12/01/17 73.0 1.55 1.70
TSN 171201C00074000 C 12/01/17 74.0 1.20 1.35
TSN 171201C00075000 C 12/01/17 75.0 0.90 1.05
TSN 171201C00076000 C 12/01/17 76.0 0.65 0.80
TSN 171201C00077000 C 12/01/17 77.0 0.45 0.55
TSN 171201C00078000 C 12/01/17 78.0 0.30 0.45
TSN 171201C00079000 C 12/01/17 79.0 0.20 0.35
TSN 171201C00080000 C 12/01/17 80.0 0.15 0.25
TSN 171201P00060000 P 12/01/17 60.0 0.05 0.15
TSN 171201P00063000 P 12/01/17 63.0 0.20 0.30
TSN 171201P00064000 P 12/01/17 64.0 0.30 0.40
TSN 171201P00065000 P 12/01/17 65.0 0.40 0.55
TSN 171201P00066000 P 12/01/17 66.0 0.55 0.65
TSN 171201P00067000 P 12/01/17 67.0 0.70 0.85
TSN 171201P00068000 P 12/01/17 68.0 0.95 1.10
TSN 171201P00069000 P 12/01/17 69.0 1.20 1.35
TSN 171201P00070000 P 12/01/17 70.0 1.55 1.70
TSN 171201P00071000 P 12/01/17 71.0 2.00 2.15
TSN 171201P00072000 P 12/01/17 72.0 2.50 2.65
TSN 171201P00073000 P 12/01/17 73.0 3.00 3.20
TSN 171201P00074000 P 12/01/17 74.0 3.40 3.90
TSN 171201P00075000 P 12/01/17 75.0 4.10 4.60
TSN 171201P00076000 P 12/01/17 76.0 5.10 5.70
TSN 171201P00077000 P 12/01/17 77.0 5.90 6.50
TSN 171201P00078000 P 12/01/17 78.0 6.80 7.10
TSN 171201P00079000 P 12/01/17 79.0 7.60 8.20
TSN 171201P00080000 P 12/01/17 80.0 8.50 9.10
TSN 180119C00023000 C 01/19/18 23.0 47.80 49.90
TSN 180119C00025000 C 01/19/18 25.0 46.40 46.70
TSN 180119C00028000 C 01/19/18 28.0 43.20 44.10
TSN 180119C00030000 C 01/19/18 30.0 41.40 42.10
TSN 180119C00033000 C 01/19/18 33.0 38.00 39.20
TSN 180119C00035000 C 01/19/18 35.0 36.00 37.20
TSN 180119C00038000 C 01/19/18 38.0 32.60 34.70
TSN 180119C00040000 C 01/19/18 40.0 30.80 32.00
TSN 180119C00042000 C 01/19/18 42.0 29.20 30.20
TSN 180119C00045000 C 01/19/18 45.0 25.80 27.50
TSN 180119C00047000 C 01/19/18 47.0 23.50 25.90
TSN 180119C00050000 C 01/19/18 50.0 21.30 21.80
TSN 180119C00052500 C 01/19/18 52.5 18.70 19.30
TSN 180119C00055000 C 01/19/18 55.0 16.50 17.30
TSN 180119C00057500 C 01/19/18 57.5 14.10 14.40
TSN 180119C00060000 C 01/19/18 60.0 11.60 12.30
TSN 180119C00062500 C 01/19/18 62.5 9.50 9.80
TSN 180119C00065000 C 01/19/18 65.0 7.20 7.60
TSN 180119C00067500 C 01/19/18 67.5 5.40 5.70
TSN 180119C00070000 C 01/19/18 70.0 3.80 4.00
TSN 180119C00072500 C 01/19/18 72.5 2.50 2.70
TSN 180119C00075000 C 01/19/18 75.0 1.50 1.70
TSN 180119C00077500 C 01/19/18 77.5 0.85 1.00
TSN 180119C00080000 C 01/19/18 80.0 0.45 0.60
TSN 180119C00082500 C 01/19/18 82.5 0.25 0.35
TSN 180119C00085000 C 01/19/18 85.0 0.10 0.20
TSN 180119C00090000 C 01/19/18 90.0 0.00 0.10
TSN 180119C00095000 C 01/19/18 95.0 0.00 0.05
TSN 180119C00100000 C 01/19/18 100.0 0.00 0.05
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.05
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.05
TSN 180119P00023000 P 01/19/18 23.0 0.00 0.05
TSN 180119P00025000 P 01/19/18 25.0 0.00 0.05
TSN 180119P00028000 P 01/19/18 28.0 0.00 0.05
TSN 180119P00030000 P 01/19/18 30.0 0.00 0.05
TSN 180119P00033000 P 01/19/18 33.0 0.00 0.05
TSN 180119P00035000 P 01/19/18 35.0 0.00 0.05
TSN 180119P00038000 P 01/19/18 38.0 0.00 0.05
TSN 180119P00040000 P 01/19/18 40.0 0.00 0.05
TSN 180119P00042000 P 01/19/18 42.0 0.00 0.05
TSN 180119P00045000 P 01/19/18 45.0 0.00 0.05
TSN 180119P00047000 P 01/19/18 47.0 0.00 0.10
TSN 180119P00050000 P 01/19/18 50.0 0.05 0.10
TSN 180119P00052500 P 01/19/18 52.5 0.05 0.15
TSN 180119P00055000 P 01/19/18 55.0 0.05 0.15
TSN 180119P00057500 P 01/19/18 57.5 0.20 0.25
TSN 180119P00060000 P 01/19/18 60.0 0.25 0.40
TSN 180119P00062500 P 01/19/18 62.5 0.50 0.60
TSN 180119P00065000 P 01/19/18 65.0 0.85 0.95
TSN 180119P00067500 P 01/19/18 67.5 1.40 1.55
TSN 180119P00070000 P 01/19/18 70.0 2.25 2.40
TSN 180119P00072500 P 01/19/18 72.5 3.40 3.60
TSN 180119P00075000 P 01/19/18 75.0 4.90 5.20
TSN 180119P00077500 P 01/19/18 77.5 6.70 7.00
TSN 180119P00080000 P 01/19/18 80.0 8.80 9.10
TSN 180119P00082500 P 01/19/18 82.5 11.10 11.60
TSN 180119P00085000 P 01/19/18 85.0 12.90 14.30
TSN 180119P00090000 P 01/19/18 90.0 18.20 19.20
TSN 180119P00095000 P 01/19/18 95.0 21.60 25.40
TSN 180119P00100000 P 01/19/18 100.0 26.80 30.10
TSN 180119P00105000 P 01/19/18 105.0 33.10 33.90
TSN 180119P00110000 P 01/19/18 110.0 37.70 39.30
TSN 180420C00040000 C 04/20/18 40.0 29.30 33.90
TSN 180420C00045000 C 04/20/18 45.0 24.40 29.00
TSN 180420C00050000 C 04/20/18 50.0 19.50 24.10
TSN 180420C00055000 C 04/20/18 55.0 16.60 17.60
TSN 180420C00057500 C 04/20/18 57.5 14.20 15.40
TSN 180420C00060000 C 04/20/18 60.0 12.40 12.80
TSN 180420C00062500 C 04/20/18 62.5 10.40 10.70
TSN 180420C00065000 C 04/20/18 65.0 8.30 8.80
TSN 180420C00067500 C 04/20/18 67.5 6.60 7.10
TSN 180420C00070000 C 04/20/18 70.0 5.10 5.50
TSN 180420C00072500 C 04/20/18 72.5 4.00 4.20
TSN 180420C00075000 C 04/20/18 75.0 2.95 3.20
TSN 180420C00077500 C 04/20/18 77.5 2.10 2.30
TSN 180420C00080000 C 04/20/18 80.0 1.50 1.70
TSN 180420C00085000 C 04/20/18 85.0 0.70 0.85
TSN 180420C00090000 C 04/20/18 90.0 0.30 0.45
TSN 180420P00040000 P 04/20/18 40.0 0.00 0.15
TSN 180420P00045000 P 04/20/18 45.0 0.00 0.20
TSN 180420P00050000 P 04/20/18 50.0 0.10 0.25
TSN 180420P00055000 P 04/20/18 55.0 0.35 0.55
TSN 180420P00057500 P 04/20/18 57.5 0.60 0.75
TSN 180420P00060000 P 04/20/18 60.0 0.90 1.05
TSN 180420P00062500 P 04/20/18 62.5 1.30 1.50
TSN 180420P00065000 P 04/20/18 65.0 1.90 2.25
TSN 180420P00067500 P 04/20/18 67.5 2.65 2.85
TSN 180420P00070000 P 04/20/18 70.0 3.60 3.90
TSN 180420P00072500 P 04/20/18 72.5 4.80 5.10
TSN 180420P00075000 P 04/20/18 75.0 6.10 6.50
TSN 180420P00077500 P 04/20/18 77.5 7.90 8.20
TSN 180420P00080000 P 04/20/18 80.0 9.60 10.10
TSN 180420P00085000 P 04/20/18 85.0 13.90 14.30
TSN 180420P00090000 P 04/20/18 90.0 17.50 19.60
TSN 190118C00030000 C 01/18/19 30.0 39.20 44.00
TSN 190118C00035000 C 01/18/19 35.0 34.30 39.00
TSN 190118C00040000 C 01/18/19 40.0 30.30 33.20
TSN 190118C00045000 C 01/18/19 45.0 25.90 28.70
TSN 190118C00050000 C 01/18/19 50.0 21.10 23.20
TSN 190118C00052500 C 01/18/19 52.5 20.30 20.80
TSN 190118C00055000 C 01/18/19 55.0 18.20 18.80
TSN 190118C00057500 C 01/18/19 57.5 16.40 16.90
TSN 190118C00060000 C 01/18/19 60.0 14.50 14.90
TSN 190118C00062500 C 01/18/19 62.5 12.50 13.20
TSN 190118C00065000 C 01/18/19 65.0 11.00 11.60
TSN 190118C00067500 C 01/18/19 67.5 9.50 10.10
TSN 190118C00070000 C 01/18/19 70.0 8.20 8.80
TSN 190118C00072500 C 01/18/19 72.5 7.20 7.60
TSN 190118C00075000 C 01/18/19 75.0 6.10 6.50
TSN 190118C00077500 C 01/18/19 77.5 5.00 5.50
TSN 190118C00080000 C 01/18/19 80.0 4.30 4.70
TSN 190118C00082500 C 01/18/19 82.5 3.60 3.90
TSN 190118C00085000 C 01/18/19 85.0 3.00 3.30
TSN 190118C00090000 C 01/18/19 90.0 2.05 2.30
TSN 190118C00095000 C 01/18/19 95.0 1.35 1.60
TSN 190118C00100000 C 01/18/19 100.0 0.70 1.10
TSN 190118C00105000 C 01/18/19 105.0 0.55 0.75
TSN 190118C00110000 C 01/18/19 110.0 0.35 0.55
TSN 190118P00030000 P 01/18/19 30.0 0.05 0.20
TSN 190118P00035000 P 01/18/19 35.0 0.15 0.30
TSN 190118P00040000 P 01/18/19 40.0 0.30 0.50
TSN 190118P00045000 P 01/18/19 45.0 0.60 0.80
TSN 190118P00050000 P 01/18/19 50.0 1.10 1.45
TSN 190118P00052500 P 01/18/19 52.5 1.40 1.60
TSN 190118P00055000 P 01/18/19 55.0 1.80 2.05
TSN 190118P00057500 P 01/18/19 57.5 2.30 2.55
TSN 190118P00060000 P 01/18/19 60.0 2.95 3.20
TSN 190118P00062500 P 01/18/19 62.5 3.70 3.90
TSN 190118P00065000 P 01/18/19 65.0 4.50 4.80
TSN 190118P00067500 P 01/18/19 67.5 5.40 5.70
TSN 190118P00070000 P 01/18/19 70.0 6.50 6.90
TSN 190118P00072500 P 01/18/19 72.5 7.50 8.10
TSN 190118P00075000 P 01/18/19 75.0 9.10 9.50
TSN 190118P00077500 P 01/18/19 77.5 10.60 11.00
TSN 190118P00080000 P 01/18/19 80.0 12.10 13.10
TSN 190118P00082500 P 01/18/19 82.5 13.80 14.40
TSN 190118P00085000 P 01/18/19 85.0 15.90 16.50
TSN 190118P00090000 P 01/18/19 90.0 19.70 20.30
TSN 190118P00095000 P 01/18/19 95.0 24.00 24.60
TSN 190118P00100000 P 01/18/19 100.0 27.90 30.00
TSN 190118P00105000 P 01/18/19 105.0 31.10 36.00
TSN 190118P00110000 P 01/18/19 110.0 36.10 40.90
TSN 200117C00035000 C 01/17/20 35.0 34.50 39.20
TSN 200117C00040000 C 01/17/20 40.0 30.90 34.10
TSN 200117C00045000 C 01/17/20 45.0 26.10 30.00
TSN 200117C00050000 C 01/17/20 50.0 22.50 24.50
TSN 200117C00055000 C 01/17/20 55.0 18.90 21.40
TSN 200117C00057500 C 01/17/20 57.5 17.20 19.40
TSN 200117C00060000 C 01/17/20 60.0 15.40 17.60
TSN 200117C00062500 C 01/17/20 62.5 13.90 16.10
TSN 200117C00065000 C 01/17/20 65.0 13.40 15.00
TSN 200117C00067500 C 01/17/20 67.5 12.30 13.30
TSN 200117C00070000 C 01/17/20 70.0 11.10 11.80
TSN 200117C00072500 C 01/17/20 72.5 8.20 10.70
TSN 200117C00075000 C 01/17/20 75.0 7.10 11.00
TSN 200117C00077500 C 01/17/20 77.5 6.00 8.40
TSN 200117C00080000 C 01/17/20 80.0 7.00 7.50
TSN 200117C00085000 C 01/17/20 85.0 4.50 6.10
TSN 200117C00090000 C 01/17/20 90.0 3.50 5.40
TSN 200117C00095000 C 01/17/20 95.0 2.55 3.70
TSN 200117C00100000 C 01/17/20 100.0 1.85 3.00
TSN 200117C00105000 C 01/17/20 105.0 1.25 2.30
TSN 200117P00035000 P 01/17/20 35.0 0.50 1.00
TSN 200117P00040000 P 01/17/20 40.0 0.65 1.70
TSN 200117P00045000 P 01/17/20 45.0 1.20 2.20
TSN 200117P00050000 P 01/17/20 50.0 2.25 3.20
TSN 200117P00055000 P 01/17/20 55.0 2.85 3.70
TSN 200117P00057500 P 01/17/20 57.5 3.50 4.70
TSN 200117P00060000 P 01/17/20 60.0 4.30 5.50
TSN 200117P00062500 P 01/17/20 62.5 5.00 6.60
TSN 200117P00065000 P 01/17/20 65.0 6.00 7.10
TSN 200117P00067500 P 01/17/20 67.5 7.40 8.90
TSN 200117P00070000 P 01/17/20 70.0 8.10 9.90
TSN 200117P00072500 P 01/17/20 72.5 9.60 10.60
TSN 200117P00075000 P 01/17/20 75.0 11.10 12.00
TSN 200117P00077500 P 01/17/20 77.5 12.00 14.10
TSN 200117P00080000 P 01/17/20 80.0 13.30 15.70
TSN 200117P00085000 P 01/17/20 85.0 17.30 19.10
TSN 200117P00090000 P 01/17/20 90.0 21.00 23.00
TSN 200117P00095000 P 01/17/20 95.0 23.80 27.00
TSN 200117P00100000 P 01/17/20 100.0 29.30 30.30
TSN 200117P00105000 P 01/17/20 105.0 32.90 35.20

OPRA data is delayed 15 minutes.