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 (2015-04-24)Premium Content

Tyson Foods (TSN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 150619C00030000 C 06/19/15 30.0 12.80 13.40
TSN 150619C00031000 C 06/19/15 31.0 11.40 12.40
TSN 150619C00032000 C 06/19/15 32.0 10.70 11.80
TSN 150619C00033000 C 06/19/15 33.0 8.50 10.40
TSN 150619C00034000 C 06/19/15 34.0 8.80 9.40
TSN 150619C00035000 C 06/19/15 35.0 7.80 8.40
TSN 150619C00036000 C 06/19/15 36.0 6.80 7.40
TSN 150619C00037000 C 06/19/15 37.0 5.80 6.40
TSN 150619C00038000 C 06/19/15 38.0 4.90 5.40
TSN 150619C00039000 C 06/19/15 39.0 3.90 4.40
TSN 150619C00040000 C 06/19/15 40.0 2.90 3.40
TSN 150619C00041000 C 06/19/15 41.0 2.05 2.30
TSN 150619C00042000 C 06/19/15 42.0 1.30 1.45
TSN 150619C00043000 C 06/19/15 43.0 0.75 0.90
TSN 150619C00044000 C 06/19/15 44.0 0.35 0.45
TSN 150619C00045000 C 06/19/15 45.0 0.15 0.25
TSN 150619C00046000 C 06/19/15 46.0 0.05 0.15
TSN 150619C00047000 C 06/19/15 47.0 0.00 0.10
TSN 150619C00048000 C 06/19/15 48.0 0.00 0.05
TSN 150619C00049000 C 06/19/15 49.0 0.00 0.05
TSN 150619C00050000 C 06/19/15 50.0 0.00 0.05
TSN 150619P00030000 P 06/19/15 30.0 0.00 0.05
TSN 150619P00031000 P 06/19/15 31.0 0.00 0.05
TSN 150619P00032000 P 06/19/15 32.0 0.00 0.05
TSN 150619P00033000 P 06/19/15 33.0 0.00 0.05
TSN 150619P00034000 P 06/19/15 34.0 0.00 0.05
TSN 150619P00035000 P 06/19/15 35.0 0.00 0.05
TSN 150619P00036000 P 06/19/15 36.0 0.00 0.05
TSN 150619P00037000 P 06/19/15 37.0 0.00 0.05
TSN 150619P00038000 P 06/19/15 38.0 0.00 0.05
TSN 150619P00039000 P 06/19/15 39.0 0.00 0.10
TSN 150619P00040000 P 06/19/15 40.0 0.10 0.15
TSN 150619P00041000 P 06/19/15 41.0 0.20 0.30
TSN 150619P00042000 P 06/19/15 42.0 0.45 0.55
TSN 150619P00043000 P 06/19/15 43.0 0.85 1.00
TSN 150619P00044000 P 06/19/15 44.0 1.45 1.60
TSN 150619P00045000 P 06/19/15 45.0 2.10 2.40
TSN 150619P00046000 P 06/19/15 46.0 2.85 3.40
TSN 150619P00047000 P 06/19/15 47.0 3.40 4.30
TSN 150619P00048000 P 06/19/15 48.0 4.30 5.30
TSN 150619P00049000 P 06/19/15 49.0 5.20 6.30
TSN 150619P00050000 P 06/19/15 50.0 6.20 7.30
TSN 150717C00025000 C 07/17/15 25.0 17.80 18.60
TSN 150717C00026000 C 07/17/15 26.0 16.70 17.60
TSN 150717C00027000 C 07/17/15 27.0 15.40 17.30
TSN 150717C00028000 C 07/17/15 28.0 14.70 15.60
TSN 150717C00029000 C 07/17/15 29.0 12.50 15.30
TSN 150717C00030000 C 07/17/15 30.0 12.40 14.30
TSN 150717C00031000 C 07/17/15 31.0 11.70 12.60
TSN 150717C00032000 C 07/17/15 32.0 10.70 11.60
TSN 150717C00033000 C 07/17/15 33.0 9.80 10.80
TSN 150717C00034000 C 07/17/15 34.0 8.80 9.90
TSN 150717C00035000 C 07/17/15 35.0 7.80 8.80
TSN 150717C00036000 C 07/17/15 36.0 6.80 7.80
TSN 150717C00037000 C 07/17/15 37.0 5.90 6.90
TSN 150717C00038000 C 07/17/15 38.0 4.90 5.40
TSN 150717C00039000 C 07/17/15 39.0 4.00 4.40
TSN 150717C00040000 C 07/17/15 40.0 3.20 3.50
TSN 150717C00041000 C 07/17/15 41.0 2.40 2.65
TSN 150717C00042000 C 07/17/15 42.0 1.75 1.85
TSN 150717C00043000 C 07/17/15 43.0 1.20 1.30
TSN 150717C00044000 C 07/17/15 44.0 0.75 0.90
TSN 150717C00045000 C 07/17/15 45.0 0.45 0.60
TSN 150717C00046000 C 07/17/15 46.0 0.25 0.40
TSN 150717C00047000 C 07/17/15 47.0 0.15 0.25
TSN 150717C00048000 C 07/17/15 48.0 0.05 0.20
TSN 150717C00049000 C 07/17/15 49.0 0.00 0.15
TSN 150717C00050000 C 07/17/15 50.0 0.00 0.10
TSN 150717C00055000 C 07/17/15 55.0 0.00 0.05
TSN 150717P00025000 P 07/17/15 25.0 0.00 0.05
TSN 150717P00026000 P 07/17/15 26.0 0.00 0.05
TSN 150717P00027000 P 07/17/15 27.0 0.00 0.05
TSN 150717P00028000 P 07/17/15 28.0 0.00 0.05
TSN 150717P00029000 P 07/17/15 29.0 0.00 0.05
TSN 150717P00030000 P 07/17/15 30.0 0.00 0.05
TSN 150717P00031000 P 07/17/15 31.0 0.00 0.05
TSN 150717P00032000 P 07/17/15 32.0 0.00 0.05
TSN 150717P00033000 P 07/17/15 33.0 0.00 0.05
TSN 150717P00034000 P 07/17/15 34.0 0.00 0.10
TSN 150717P00035000 P 07/17/15 35.0 0.00 0.05
TSN 150717P00036000 P 07/17/15 36.0 0.05 0.15
TSN 150717P00037000 P 07/17/15 37.0 0.05 0.15
TSN 150717P00038000 P 07/17/15 38.0 0.05 0.20
TSN 150717P00039000 P 07/17/15 39.0 0.15 0.25
TSN 150717P00040000 P 07/17/15 40.0 0.30 0.40
TSN 150717P00041000 P 07/17/15 41.0 0.55 0.65
TSN 150717P00042000 P 07/17/15 42.0 0.85 0.95
TSN 150717P00043000 P 07/17/15 43.0 1.30 1.40
TSN 150717P00044000 P 07/17/15 44.0 1.85 2.00
TSN 150717P00045000 P 07/17/15 45.0 2.55 2.70
TSN 150717P00046000 P 07/17/15 46.0 3.20 3.50
TSN 150717P00047000 P 07/17/15 47.0 4.00 4.40
TSN 150717P00048000 P 07/17/15 48.0 4.40 5.30
TSN 150717P00049000 P 07/17/15 49.0 5.30 6.30
TSN 150717P00050000 P 07/17/15 50.0 6.30 7.30
TSN 150717P00055000 P 07/17/15 55.0 10.90 12.30
TSN 150821C00020000 C 08/21/15 20.0 22.50 24.40
TSN 150821C00021000 C 08/21/15 21.0 20.30 23.60
TSN 150821C00022000 C 08/21/15 22.0 19.30 22.60
TSN 150821C00023000 C 08/21/15 23.0 19.40 21.60
TSN 150821C00024000 C 08/21/15 24.0 18.80 20.70
TSN 150821C00025000 C 08/21/15 25.0 17.80 19.10
TSN 150821C00026000 C 08/21/15 26.0 16.80 18.10
TSN 150821C00027000 C 08/21/15 27.0 15.80 17.10
TSN 150821C00028000 C 08/21/15 28.0 14.50 16.10
TSN 150821C00029000 C 08/21/15 29.0 13.60 15.10
TSN 150821C00030000 C 08/21/15 30.0 12.50 14.10
TSN 150821C00031000 C 08/21/15 31.0 11.90 12.80
TSN 150821C00032000 C 08/21/15 32.0 10.90 11.90
TSN 150821C00033000 C 08/21/15 33.0 9.90 11.00
TSN 150821C00034000 C 08/21/15 34.0 8.90 9.90
TSN 150821C00035000 C 08/21/15 35.0 8.00 8.90
TSN 150821C00036000 C 08/21/15 36.0 7.10 8.00
TSN 150821C00037000 C 08/21/15 37.0 6.20 6.50
TSN 150821C00038000 C 08/21/15 38.0 5.30 5.60
TSN 150821C00039000 C 08/21/15 39.0 4.50 4.80
TSN 150821C00040000 C 08/21/15 40.0 3.70 4.00
TSN 150821C00041000 C 08/21/15 41.0 3.00 3.30
TSN 150821C00042000 C 08/21/15 42.0 2.40 2.60
TSN 150821C00043000 C 08/21/15 43.0 1.85 2.00
TSN 150821C00044000 C 08/21/15 44.0 1.40 1.55
TSN 150821C00045000 C 08/21/15 45.0 1.05 1.15
TSN 150821C00046000 C 08/21/15 46.0 0.75 0.85
TSN 150821C00047000 C 08/21/15 47.0 0.50 0.60
TSN 150821C00048000 C 08/21/15 48.0 0.35 0.50
TSN 150821C00049000 C 08/21/15 49.0 0.25 0.35
TSN 150821C00050000 C 08/21/15 50.0 0.15 0.25
TSN 150821P00020000 P 08/21/15 20.0 0.00 0.05
TSN 150821P00021000 P 08/21/15 21.0 0.00 0.05
TSN 150821P00022000 P 08/21/15 22.0 0.00 0.05
TSN 150821P00023000 P 08/21/15 23.0 0.00 0.05
TSN 150821P00024000 P 08/21/15 24.0 0.00 0.05
TSN 150821P00025000 P 08/21/15 25.0 0.00 0.05
TSN 150821P00026000 P 08/21/15 26.0 0.00 0.05
TSN 150821P00027000 P 08/21/15 27.0 0.00 0.05
TSN 150821P00028000 P 08/21/15 28.0 0.00 0.10
TSN 150821P00029000 P 08/21/15 29.0 0.00 0.10
TSN 150821P00030000 P 08/21/15 30.0 0.00 0.15
TSN 150821P00031000 P 08/21/15 31.0 0.00 0.15
TSN 150821P00032000 P 08/21/15 32.0 0.05 0.15
TSN 150821P00033000 P 08/21/15 33.0 0.05 0.20
TSN 150821P00034000 P 08/21/15 34.0 0.05 0.20
TSN 150821P00035000 P 08/21/15 35.0 0.10 0.25
TSN 150821P00036000 P 08/21/15 36.0 0.15 0.30
TSN 150821P00037000 P 08/21/15 37.0 0.25 0.40
TSN 150821P00038000 P 08/21/15 38.0 0.40 0.50
TSN 150821P00039000 P 08/21/15 39.0 0.55 0.70
TSN 150821P00040000 P 08/21/15 40.0 0.80 0.95
TSN 150821P00041000 P 08/21/15 41.0 1.10 1.25
TSN 150821P00042000 P 08/21/15 42.0 1.45 1.60
TSN 150821P00043000 P 08/21/15 43.0 1.80 2.05
TSN 150821P00044000 P 08/21/15 44.0 2.35 2.60
TSN 150821P00045000 P 08/21/15 45.0 3.00 3.30
TSN 150821P00046000 P 08/21/15 46.0 3.70 4.00
TSN 150821P00047000 P 08/21/15 47.0 4.40 4.70
TSN 150821P00048000 P 08/21/15 48.0 5.20 5.60
TSN 150821P00049000 P 08/21/15 49.0 6.10 6.50
TSN 150821P00050000 P 08/21/15 50.0 6.50 7.40
TSN 151016C00024000 C 10/16/15 24.0 18.80 20.20
TSN 151016C00025000 C 10/16/15 25.0 16.80 19.30
TSN 151016C00026000 C 10/16/15 26.0 16.80 18.20
TSN 151016C00027000 C 10/16/15 27.0 15.80 17.20
TSN 151016C00028000 C 10/16/15 28.0 14.80 16.20
TSN 151016C00029000 C 10/16/15 29.0 13.80 15.20
TSN 151016C00030000 C 10/16/15 30.0 12.90 14.30
TSN 151016C00031000 C 10/16/15 31.0 11.90 13.20
TSN 151016C00032000 C 10/16/15 32.0 10.90 12.30
TSN 151016C00033000 C 10/16/15 33.0 10.00 11.10
TSN 151016C00034000 C 10/16/15 34.0 9.10 10.10
TSN 151016C00035000 C 10/16/15 35.0 8.20 8.60
TSN 151016C00036000 C 10/16/15 36.0 7.30 7.70
TSN 151016C00037000 C 10/16/15 37.0 6.50 6.80
TSN 151016C00038000 C 10/16/15 38.0 5.70 6.00
TSN 151016C00039000 C 10/16/15 39.0 4.90 5.20
TSN 151016C00040000 C 10/16/15 40.0 4.20 4.50
TSN 151016C00041000 C 10/16/15 41.0 3.50 3.80
TSN 151016C00042000 C 10/16/15 42.0 2.95 3.20
TSN 151016C00043000 C 10/16/15 43.0 2.40 2.65
TSN 151016C00044000 C 10/16/15 44.0 1.90 2.20
TSN 151016C00045000 C 10/16/15 45.0 1.50 1.75
TSN 151016C00046000 C 10/16/15 46.0 1.20 1.35
TSN 151016C00047000 C 10/16/15 47.0 0.90 1.15
TSN 151016C00048000 C 10/16/15 48.0 0.70 0.90
TSN 151016C00049000 C 10/16/15 49.0 0.50 0.75
TSN 151016C00050000 C 10/16/15 50.0 0.40 0.60
TSN 151016C00055000 C 10/16/15 55.0 0.05 0.20
TSN 151016P00024000 P 10/16/15 24.0 0.00 0.10
TSN 151016P00025000 P 10/16/15 25.0 0.00 0.10
TSN 151016P00026000 P 10/16/15 26.0 0.00 0.15
TSN 151016P00027000 P 10/16/15 27.0 0.00 0.15
TSN 151016P00028000 P 10/16/15 28.0 0.05 0.20
TSN 151016P00029000 P 10/16/15 29.0 0.05 0.20
TSN 151016P00030000 P 10/16/15 30.0 0.05 0.20
TSN 151016P00031000 P 10/16/15 31.0 0.10 0.25
TSN 151016P00032000 P 10/16/15 32.0 0.10 0.30
TSN 151016P00033000 P 10/16/15 33.0 0.25 0.35
TSN 151016P00034000 P 10/16/15 34.0 0.25 0.40
TSN 151016P00035000 P 10/16/15 35.0 0.40 0.50
TSN 151016P00036000 P 10/16/15 36.0 0.40 0.60
TSN 151016P00037000 P 10/16/15 37.0 0.55 0.75
TSN 151016P00038000 P 10/16/15 38.0 0.70 0.90
TSN 151016P00039000 P 10/16/15 39.0 0.95 1.15
TSN 151016P00040000 P 10/16/15 40.0 1.25 1.40
TSN 151016P00041000 P 10/16/15 41.0 1.55 1.75
TSN 151016P00042000 P 10/16/15 42.0 1.95 2.15
TSN 151016P00043000 P 10/16/15 43.0 2.40 2.65
TSN 151016P00044000 P 10/16/15 44.0 2.95 3.20
TSN 151016P00045000 P 10/16/15 45.0 3.50 3.80
TSN 151016P00046000 P 10/16/15 46.0 4.20 4.50
TSN 151016P00047000 P 10/16/15 47.0 4.90 5.20
TSN 151016P00048000 P 10/16/15 48.0 5.60 6.00
TSN 151016P00049000 P 10/16/15 49.0 6.40 6.80
TSN 151016P00050000 P 10/16/15 50.0 7.30 7.70
TSN 151016P00055000 P 10/16/15 55.0 11.40 12.30
TSN 151120C00020000 C 11/20/15 20.0 22.50 24.40
TSN 151120C00021000 C 11/20/15 21.0 20.70 24.30
TSN 151120C00022000 C 11/20/15 22.0 20.50 22.40
TSN 151120C00023000 C 11/20/15 23.0 19.80 21.20
TSN 151120C00024000 C 11/20/15 24.0 18.80 20.20
TSN 151120C00025000 C 11/20/15 25.0 17.80 19.20
TSN 151120C00026000 C 11/20/15 26.0 16.90 18.20
TSN 151120C00027000 C 11/20/15 27.0 15.90 17.20
TSN 151120C00028000 C 11/20/15 28.0 14.70 16.20
TSN 151120C00029000 C 11/20/15 29.0 13.90 15.30
TSN 151120C00030000 C 11/20/15 30.0 12.80 14.30
TSN 151120C00031000 C 11/20/15 31.0 12.10 13.00
TSN 151120C00032000 C 11/20/15 32.0 11.10 12.20
TSN 151120C00033000 C 11/20/15 33.0 10.20 11.10
TSN 151120C00034000 C 11/20/15 34.0 9.30 9.70
TSN 151120C00035000 C 11/20/15 35.0 8.40 8.80
TSN 151120C00036000 C 11/20/15 36.0 7.60 8.00
TSN 151120C00037000 C 11/20/15 37.0 6.80 7.10
TSN 151120C00038000 C 11/20/15 38.0 6.00 6.40
TSN 151120C00039000 C 11/20/15 39.0 5.20 5.60
TSN 151120C00040000 C 11/20/15 40.0 4.60 4.90
TSN 151120C00041000 C 11/20/15 41.0 3.90 4.30
TSN 151120C00042000 C 11/20/15 42.0 3.30 3.70
TSN 151120C00043000 C 11/20/15 43.0 2.80 3.10
TSN 151120C00044000 C 11/20/15 44.0 2.35 2.65
TSN 151120C00045000 C 11/20/15 45.0 1.95 2.20
TSN 151120C00046000 C 11/20/15 46.0 1.60 1.85
TSN 151120C00047000 C 11/20/15 47.0 1.30 1.55
TSN 151120C00048000 C 11/20/15 48.0 1.05 1.25
TSN 151120C00049000 C 11/20/15 49.0 0.80 1.05
TSN 151120C00050000 C 11/20/15 50.0 0.65 0.85
TSN 151120C00055000 C 11/20/15 55.0 0.10 0.35
TSN 151120P00020000 P 11/20/15 20.0 0.00 0.05
TSN 151120P00021000 P 11/20/15 21.0 0.00 0.10
TSN 151120P00022000 P 11/20/15 22.0 0.00 0.10
TSN 151120P00023000 P 11/20/15 23.0 0.00 0.10
TSN 151120P00024000 P 11/20/15 24.0 0.00 0.15
TSN 151120P00025000 P 11/20/15 25.0 0.05 0.15
TSN 151120P00026000 P 11/20/15 26.0 0.05 0.20
TSN 151120P00027000 P 11/20/15 27.0 0.05 0.20
TSN 151120P00028000 P 11/20/15 28.0 0.10 0.20
TSN 151120P00029000 P 11/20/15 29.0 0.10 0.25
TSN 151120P00030000 P 11/20/15 30.0 0.15 0.30
TSN 151120P00031000 P 11/20/15 31.0 0.15 0.35
TSN 151120P00032000 P 11/20/15 32.0 0.20 0.40
TSN 151120P00033000 P 11/20/15 33.0 0.30 0.50
TSN 151120P00034000 P 11/20/15 34.0 0.35 0.60
TSN 151120P00035000 P 11/20/15 35.0 0.50 0.70
TSN 151120P00036000 P 11/20/15 36.0 0.60 0.85
TSN 151120P00037000 P 11/20/15 37.0 0.80 1.00
TSN 151120P00038000 P 11/20/15 38.0 1.00 1.20
TSN 151120P00039000 P 11/20/15 39.0 1.25 1.45
TSN 151120P00040000 P 11/20/15 40.0 1.60 1.80
TSN 151120P00041000 P 11/20/15 41.0 1.95 2.15
TSN 151120P00042000 P 11/20/15 42.0 2.35 2.55
TSN 151120P00043000 P 11/20/15 43.0 2.80 3.10
TSN 151120P00044000 P 11/20/15 44.0 3.30 3.60
TSN 151120P00045000 P 11/20/15 45.0 3.90 4.20
TSN 151120P00046000 P 11/20/15 46.0 4.50 4.80
TSN 151120P00047000 P 11/20/15 47.0 5.20 5.50
TSN 151120P00048000 P 11/20/15 48.0 5.90 6.30
TSN 151120P00049000 P 11/20/15 49.0 6.70 7.10
TSN 151120P00050000 P 11/20/15 50.0 7.50 7.90
TSN 151120P00055000 P 11/20/15 55.0 11.10 12.50
TSN 160115C00018000 C 01/15/16 18.0 24.50 26.40
TSN 160115C00020000 C 01/15/16 20.0 22.50 24.40
TSN 160115C00021000 C 01/15/16 21.0 20.60 24.20
TSN 160115C00022000 C 01/15/16 22.0 20.50 22.40
TSN 160115C00023000 C 01/15/16 23.0 19.80 21.20
TSN 160115C00024000 C 01/15/16 24.0 18.80 20.20
TSN 160115C00025000 C 01/15/16 25.0 17.80 19.20
TSN 160115C00026000 C 01/15/16 26.0 16.90 18.20
TSN 160115C00027000 C 01/15/16 27.0 15.90 17.30
TSN 160115C00028000 C 01/15/16 28.0 14.90 16.30
TSN 160115C00029000 C 01/15/16 29.0 14.00 15.40
TSN 160115C00030000 C 01/15/16 30.0 13.00 14.40
TSN 160115C00031000 C 01/15/16 31.0 12.10 13.50
TSN 160115C00032000 C 01/15/16 32.0 11.20 12.50
TSN 160115C00033000 C 01/15/16 33.0 10.40 10.80
TSN 160115C00034000 C 01/15/16 34.0 9.50 9.90
TSN 160115C00035000 C 01/15/16 35.0 8.60 9.00
TSN 160115C00036000 C 01/15/16 36.0 7.80 8.20
TSN 160115C00037000 C 01/15/16 37.0 7.00 7.40
TSN 160115C00038000 C 01/15/16 38.0 6.30 6.70
TSN 160115C00039000 C 01/15/16 39.0 5.60 6.00
TSN 160115C00040000 C 01/15/16 40.0 5.00 5.30
TSN 160115C00041000 C 01/15/16 41.0 4.30 4.60
TSN 160115C00042000 C 01/15/16 42.0 3.70 4.00
TSN 160115C00043000 C 01/15/16 43.0 3.20 3.50
TSN 160115C00044000 C 01/15/16 44.0 2.75 3.10
TSN 160115C00045000 C 01/15/16 45.0 2.30 2.60
TSN 160115C00046000 C 01/15/16 46.0 1.95 2.25
TSN 160115C00047000 C 01/15/16 47.0 1.65 1.90
TSN 160115C00048000 C 01/15/16 48.0 1.35 1.65
TSN 160115C00049000 C 01/15/16 49.0 1.15 1.40
TSN 160115C00050000 C 01/15/16 50.0 0.90 1.15
TSN 160115C00055000 C 01/15/16 55.0 0.30 0.50
TSN 160115C00060000 C 01/15/16 60.0 0.05 0.25
TSN 160115C00065000 C 01/15/16 65.0 0.00 0.15
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.05
TSN 160115P00020000 P 01/15/16 20.0 0.00 0.10
TSN 160115P00021000 P 01/15/16 21.0 0.00 0.10
TSN 160115P00022000 P 01/15/16 22.0 0.00 0.15
TSN 160115P00023000 P 01/15/16 23.0 0.00 0.20
TSN 160115P00024000 P 01/15/16 24.0 0.00 0.20
TSN 160115P00025000 P 01/15/16 25.0 0.05 0.20
TSN 160115P00026000 P 01/15/16 26.0 0.00 0.25
TSN 160115P00027000 P 01/15/16 27.0 0.05 0.30
TSN 160115P00028000 P 01/15/16 28.0 0.20 0.35
TSN 160115P00029000 P 01/15/16 29.0 0.10 0.40
TSN 160115P00030000 P 01/15/16 30.0 0.30 0.45
TSN 160115P00031000 P 01/15/16 31.0 0.25 0.55
TSN 160115P00032000 P 01/15/16 32.0 0.45 0.60
TSN 160115P00033000 P 01/15/16 33.0 0.40 0.70
TSN 160115P00034000 P 01/15/16 34.0 0.55 0.85
TSN 160115P00035000 P 01/15/16 35.0 0.75 1.00
TSN 160115P00036000 P 01/15/16 36.0 0.90 1.15
TSN 160115P00037000 P 01/15/16 37.0 1.10 1.35
TSN 160115P00038000 P 01/15/16 38.0 1.35 1.60
TSN 160115P00039000 P 01/15/16 39.0 1.65 1.85
TSN 160115P00040000 P 01/15/16 40.0 1.95 2.20
TSN 160115P00041000 P 01/15/16 41.0 2.35 2.60
TSN 160115P00042000 P 01/15/16 42.0 2.75 3.00
TSN 160115P00043000 P 01/15/16 43.0 3.20 3.50
TSN 160115P00044000 P 01/15/16 44.0 3.70 4.00
TSN 160115P00045000 P 01/15/16 45.0 4.30 4.60
TSN 160115P00046000 P 01/15/16 46.0 4.90 5.30
TSN 160115P00047000 P 01/15/16 47.0 5.60 5.90
TSN 160115P00048000 P 01/15/16 48.0 6.30 6.60
TSN 160115P00049000 P 01/15/16 49.0 7.10 7.40
TSN 160115P00050000 P 01/15/16 50.0 7.80 8.20
TSN 160115P00055000 P 01/15/16 55.0 12.20 12.60
TSN 160115P00060000 P 01/15/16 60.0 16.10 17.50
TSN 160115P00065000 P 01/15/16 65.0 20.80 22.60
TSN 170120C00020000 C 01/20/17 20.0 22.80 24.30
TSN 170120C00023000 C 01/20/17 23.0 18.80 22.80
TSN 170120C00025000 C 01/20/17 25.0 17.50 20.30
TSN 170120C00028000 C 01/20/17 28.0 15.70 16.30
TSN 170120C00030000 C 01/20/17 30.0 14.10 14.70
TSN 170120C00033000 C 01/20/17 33.0 11.70 12.40
TSN 170120C00035000 C 01/20/17 35.0 10.30 11.00
TSN 170120C00037000 C 01/20/17 37.0 9.00 9.70
TSN 170120C00040000 C 01/20/17 40.0 7.20 7.90
TSN 170120C00042000 C 01/20/17 42.0 6.20 6.90
TSN 170120C00045000 C 01/20/17 45.0 4.80 5.50
TSN 170120C00047000 C 01/20/17 47.0 4.10 4.80
TSN 170120C00050000 C 01/20/17 50.0 3.10 3.80
TSN 170120C00055000 C 01/20/17 55.0 1.95 2.45
TSN 170120C00060000 C 01/20/17 60.0 1.10 1.70
TSN 170120P00020000 P 01/20/17 20.0 0.15 0.45
TSN 170120P00023000 P 01/20/17 23.0 0.30 0.70
TSN 170120P00025000 P 01/20/17 25.0 0.45 0.90
TSN 170120P00028000 P 01/20/17 28.0 0.85 1.30
TSN 170120P00030000 P 01/20/17 30.0 1.15 1.55
TSN 170120P00033000 P 01/20/17 33.0 1.90 2.20
TSN 170120P00035000 P 01/20/17 35.0 2.35 2.75
TSN 170120P00037000 P 01/20/17 37.0 3.00 3.50
TSN 170120P00040000 P 01/20/17 40.0 4.20 4.70
TSN 170120P00042000 P 01/20/17 42.0 5.10 5.60
TSN 170120P00045000 P 01/20/17 45.0 6.70 7.20
TSN 170120P00047000 P 01/20/17 47.0 7.90 8.40
TSN 170120P00050000 P 01/20/17 50.0 9.90 10.40
TSN 170120P00055000 P 01/20/17 55.0 13.70 14.20
TSN 170120P00060000 P 01/20/17 60.0 17.90 18.50

OPRA data is delayed 15 minutes.