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 (2014-10-24)Premium Content

Tyson Foods (TSN)
As of Nov 26 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 141220C00030000 C 12/20/14 30.0 11.60 12.40
TSN 141220C00031000 C 12/20/14 31.0 10.60 11.40
TSN 141220C00032000 C 12/20/14 32.0 9.70 10.30
TSN 141220C00033000 C 12/20/14 33.0 8.70 9.30
TSN 141220C00034000 C 12/20/14 34.0 7.70 8.30
TSN 141220C00035000 C 12/20/14 35.0 6.70 7.40
TSN 141220C00036000 C 12/20/14 36.0 5.70 6.40
TSN 141220C00037000 C 12/20/14 37.0 4.80 5.40
TSN 141220C00038000 C 12/20/14 38.0 3.90 4.40
TSN 141220C00039000 C 12/20/14 39.0 3.00 3.50
TSN 141220C00040000 C 12/20/14 40.0 2.35 2.50
TSN 141220C00041000 C 12/20/14 41.0 1.60 1.75
TSN 141220C00042000 C 12/20/14 42.0 1.00 1.10
TSN 141220C00043000 C 12/20/14 43.0 0.60 0.70
TSN 141220C00044000 C 12/20/14 44.0 0.30 0.40
TSN 141220C00045000 C 12/20/14 45.0 0.10 0.35
TSN 141220C00046000 C 12/20/14 46.0 0.10 0.20
TSN 141220C00047000 C 12/20/14 47.0 0.00 0.20
TSN 141220C00048000 C 12/20/14 48.0 0.00 0.15
TSN 141220C00049000 C 12/20/14 49.0 0.00 0.15
TSN 141220C00050000 C 12/20/14 50.0 0.00 0.15
TSN 141220C00055000 C 12/20/14 55.0 0.00 0.05
TSN 141220P00030000 P 12/20/14 30.0 0.00 0.05
TSN 141220P00031000 P 12/20/14 31.0 0.00 0.05
TSN 141220P00032000 P 12/20/14 32.0 0.00 0.10
TSN 141220P00033000 P 12/20/14 33.0 0.00 0.10
TSN 141220P00034000 P 12/20/14 34.0 0.00 0.10
TSN 141220P00035000 P 12/20/14 35.0 0.00 0.15
TSN 141220P00036000 P 12/20/14 36.0 0.00 0.15
TSN 141220P00037000 P 12/20/14 37.0 0.05 0.15
TSN 141220P00038000 P 12/20/14 38.0 0.10 0.25
TSN 141220P00039000 P 12/20/14 39.0 0.20 0.35
TSN 141220P00040000 P 12/20/14 40.0 0.30 0.45
TSN 141220P00041000 P 12/20/14 41.0 0.55 0.65
TSN 141220P00042000 P 12/20/14 42.0 0.95 1.15
TSN 141220P00043000 P 12/20/14 43.0 1.50 1.75
TSN 141220P00044000 P 12/20/14 44.0 2.15 2.45
TSN 141220P00045000 P 12/20/14 45.0 2.95 3.50
TSN 141220P00046000 P 12/20/14 46.0 3.80 4.40
TSN 141220P00047000 P 12/20/14 47.0 4.80 5.40
TSN 141220P00048000 P 12/20/14 48.0 5.70 6.40
TSN 141220P00049000 P 12/20/14 49.0 6.70 7.30
TSN 141220P00050000 P 12/20/14 50.0 7.70 8.30
TSN 141220P00055000 P 12/20/14 55.0 12.70 13.50
TSN 150117C00003000 C 01/17/15 3.0 38.50 39.50
TSN 150117C00005000 C 01/17/15 5.0 35.20 38.70
TSN 150117C00008000 C 01/17/15 8.0 32.30 35.70
TSN 150117C00010000 C 01/17/15 10.0 30.30 33.80
TSN 150117C00013000 C 01/17/15 13.0 27.30 30.70
TSN 150117C00015000 C 01/17/15 15.0 25.30 28.50
TSN 150117C00017000 C 01/17/15 17.0 24.50 25.50
TSN 150117C00019000 C 01/17/15 19.0 21.30 24.70
TSN 150117C00020000 C 01/17/15 20.0 21.50 22.50
TSN 150117C00021000 C 01/17/15 21.0 20.50 21.50
TSN 150117C00022000 C 01/17/15 22.0 19.60 20.40
TSN 150117C00024000 C 01/17/15 24.0 17.60 18.40
TSN 150117C00025000 C 01/17/15 25.0 16.60 17.40
TSN 150117C00026000 C 01/17/15 26.0 15.60 16.40
TSN 150117C00027000 C 01/17/15 27.0 14.60 15.40
TSN 150117C00028000 C 01/17/15 28.0 13.70 14.50
TSN 150117C00029000 C 01/17/15 29.0 12.70 13.50
TSN 150117C00030000 C 01/17/15 30.0 11.50 12.30
TSN 150117C00031000 C 01/17/15 31.0 10.60 11.40
TSN 150117C00032000 C 01/17/15 32.0 9.80 10.30
TSN 150117C00033000 C 01/17/15 33.0 8.80 9.40
TSN 150117C00034000 C 01/17/15 34.0 7.80 8.40
TSN 150117C00035000 C 01/17/15 35.0 6.80 7.40
TSN 150117C00036000 C 01/17/15 36.0 5.90 6.30
TSN 150117C00037000 C 01/17/15 37.0 5.00 5.60
TSN 150117C00038000 C 01/17/15 38.0 4.10 4.50
TSN 150117C00039000 C 01/17/15 39.0 3.40 3.80
TSN 150117C00040000 C 01/17/15 40.0 2.70 2.85
TSN 150117C00041000 C 01/17/15 41.0 2.05 2.20
TSN 150117C00042000 C 01/17/15 42.0 1.50 1.60
TSN 150117C00043000 C 01/17/15 43.0 1.10 1.20
TSN 150117C00044000 C 01/17/15 44.0 0.70 0.80
TSN 150117C00045000 C 01/17/15 45.0 0.40 0.65
TSN 150117C00046000 C 01/17/15 46.0 0.20 0.45
TSN 150117C00047000 C 01/17/15 47.0 0.15 0.35
TSN 150117C00048000 C 01/17/15 48.0 0.05 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 0.05
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 0.05
TSN 150117P00020000 P 01/17/15 20.0 0.00 0.05
TSN 150117P00021000 P 01/17/15 21.0 0.00 0.05
TSN 150117P00022000 P 01/17/15 22.0 0.00 0.05
TSN 150117P00024000 P 01/17/15 24.0 0.00 0.05
TSN 150117P00025000 P 01/17/15 25.0 0.00 0.05
TSN 150117P00026000 P 01/17/15 26.0 0.00 0.05
TSN 150117P00027000 P 01/17/15 27.0 0.00 0.05
TSN 150117P00028000 P 01/17/15 28.0 0.00 0.05
TSN 150117P00029000 P 01/17/15 29.0 0.00 0.10
TSN 150117P00030000 P 01/17/15 30.0 0.00 0.10
TSN 150117P00031000 P 01/17/15 31.0 0.00 0.15
TSN 150117P00032000 P 01/17/15 32.0 0.00 0.15
TSN 150117P00033000 P 01/17/15 33.0 0.05 0.20
TSN 150117P00034000 P 01/17/15 34.0 0.05 0.20
TSN 150117P00035000 P 01/17/15 35.0 0.10 0.20
TSN 150117P00036000 P 01/17/15 36.0 0.15 0.35
TSN 150117P00037000 P 01/17/15 37.0 0.15 0.40
TSN 150117P00038000 P 01/17/15 38.0 0.30 0.55
TSN 150117P00039000 P 01/17/15 39.0 0.45 0.55
TSN 150117P00040000 P 01/17/15 40.0 0.70 0.80
TSN 150117P00041000 P 01/17/15 41.0 1.00 1.15
TSN 150117P00042000 P 01/17/15 42.0 1.40 1.60
TSN 150117P00043000 P 01/17/15 43.0 1.90 2.15
TSN 150117P00044000 P 01/17/15 44.0 2.60 2.90
TSN 150117P00045000 P 01/17/15 45.0 3.30 3.60
TSN 150117P00046000 P 01/17/15 46.0 4.10 4.40
TSN 150117P00047000 P 01/17/15 47.0 5.00 5.60
TSN 150117P00048000 P 01/17/15 48.0 5.90 6.50
TSN 150117P00049000 P 01/17/15 49.0 6.80 7.40
TSN 150117P00050000 P 01/17/15 50.0 7.80 8.40
TSN 150117P00055000 P 01/17/15 55.0 12.70 13.50
TSN 150417C00019000 C 04/17/15 19.0 22.50 23.50
TSN 150417C00020000 C 04/17/15 20.0 19.80 24.30
TSN 150417C00021000 C 04/17/15 21.0 18.80 23.10
TSN 150417C00023000 C 04/17/15 23.0 18.60 19.50
TSN 150417C00024000 C 04/17/15 24.0 17.70 18.50
TSN 150417C00025000 C 04/17/15 25.0 16.70 17.50
TSN 150417C00026000 C 04/17/15 26.0 15.70 16.50
TSN 150417C00027000 C 04/17/15 27.0 14.70 15.50
TSN 150417C00028000 C 04/17/15 28.0 13.70 14.50
TSN 150417C00029000 C 04/17/15 29.0 12.80 13.60
TSN 150417C00030000 C 04/17/15 30.0 11.80 12.60
TSN 150417C00031000 C 04/17/15 31.0 10.90 11.70
TSN 150417C00032000 C 04/17/15 32.0 9.90 10.60
TSN 150417C00033000 C 04/17/15 33.0 9.10 9.70
TSN 150417C00034000 C 04/17/15 34.0 8.20 8.80
TSN 150417C00035000 C 04/17/15 35.0 7.30 7.90
TSN 150417C00036000 C 04/17/15 36.0 6.50 7.10
TSN 150417C00037000 C 04/17/15 37.0 5.80 6.30
TSN 150417C00038000 C 04/17/15 38.0 5.00 5.50
TSN 150417C00039000 C 04/17/15 39.0 4.30 4.80
TSN 150417C00040000 C 04/17/15 40.0 3.70 4.10
TSN 150417C00041000 C 04/17/15 41.0 3.10 3.50
TSN 150417C00042000 C 04/17/15 42.0 2.70 2.90
TSN 150417C00043000 C 04/17/15 43.0 2.10 2.40
TSN 150417C00044000 C 04/17/15 44.0 1.85 2.00
TSN 150417C00045000 C 04/17/15 45.0 1.35 1.65
TSN 150417C00046000 C 04/17/15 46.0 1.10 1.35
TSN 150417C00047000 C 04/17/15 47.0 0.80 1.10
TSN 150417C00048000 C 04/17/15 48.0 0.70 0.90
TSN 150417C00049000 C 04/17/15 49.0 0.50 0.75
TSN 150417C00050000 C 04/17/15 50.0 0.40 0.65
TSN 150417P00019000 P 04/17/15 19.0 0.00 0.05
TSN 150417P00020000 P 04/17/15 20.0 0.00 0.10
TSN 150417P00021000 P 04/17/15 21.0 0.00 0.15
TSN 150417P00023000 P 04/17/15 23.0 0.00 0.20
TSN 150417P00024000 P 04/17/15 24.0 0.00 0.20
TSN 150417P00025000 P 04/17/15 25.0 0.00 0.25
TSN 150417P00026000 P 04/17/15 26.0 0.00 0.25
TSN 150417P00027000 P 04/17/15 27.0 0.00 0.25
TSN 150417P00028000 P 04/17/15 28.0 0.00 0.25
TSN 150417P00029000 P 04/17/15 29.0 0.05 0.30
TSN 150417P00030000 P 04/17/15 30.0 0.05 0.30
TSN 150417P00031000 P 04/17/15 31.0 0.10 0.35
TSN 150417P00032000 P 04/17/15 32.0 0.20 0.45
TSN 150417P00033000 P 04/17/15 33.0 0.25 0.50
TSN 150417P00034000 P 04/17/15 34.0 0.40 0.65
TSN 150417P00035000 P 04/17/15 35.0 0.50 0.75
TSN 150417P00036000 P 04/17/15 36.0 0.70 0.95
TSN 150417P00037000 P 04/17/15 37.0 0.90 1.10
TSN 150417P00038000 P 04/17/15 38.0 1.15 1.40
TSN 150417P00039000 P 04/17/15 39.0 1.45 1.70
TSN 150417P00040000 P 04/17/15 40.0 1.80 2.00
TSN 150417P00041000 P 04/17/15 41.0 2.15 2.40
TSN 150417P00042000 P 04/17/15 42.0 2.60 2.85
TSN 150417P00043000 P 04/17/15 43.0 3.10 3.50
TSN 150417P00044000 P 04/17/15 44.0 3.70 4.00
TSN 150417P00045000 P 04/17/15 45.0 4.30 4.70
TSN 150417P00046000 P 04/17/15 46.0 5.00 5.40
TSN 150417P00047000 P 04/17/15 47.0 5.80 6.20
TSN 150417P00048000 P 04/17/15 48.0 6.60 7.00
TSN 150417P00049000 P 04/17/15 49.0 7.40 7.80
TSN 150417P00050000 P 04/17/15 50.0 8.30 8.90
TSN 150717C00025000 C 07/17/15 25.0 16.70 17.50
TSN 150717C00026000 C 07/17/15 26.0 15.70 16.60
TSN 150717C00027000 C 07/17/15 27.0 14.70 15.60
TSN 150717C00028000 C 07/17/15 28.0 13.80 14.70
TSN 150717C00029000 C 07/17/15 29.0 12.90 13.70
TSN 150717C00030000 C 07/17/15 30.0 11.90 12.80
TSN 150717C00031000 C 07/17/15 31.0 11.00 11.90
TSN 150717C00032000 C 07/17/15 32.0 10.20 11.00
TSN 150717C00033000 C 07/17/15 33.0 9.40 10.00
TSN 150717C00034000 C 07/17/15 34.0 8.50 9.20
TSN 150717C00035000 C 07/17/15 35.0 7.90 8.40
TSN 150717C00036000 C 07/17/15 36.0 7.10 7.60
TSN 150717C00037000 C 07/17/15 37.0 6.40 6.90
TSN 150717C00038000 C 07/17/15 38.0 5.70 6.20
TSN 150717C00039000 C 07/17/15 39.0 5.00 5.50
TSN 150717C00040000 C 07/17/15 40.0 4.40 4.90
TSN 150717C00041000 C 07/17/15 41.0 3.90 4.40
TSN 150717C00042000 C 07/17/15 42.0 3.40 3.80
TSN 150717C00043000 C 07/17/15 43.0 2.90 3.40
TSN 150717C00044000 C 07/17/15 44.0 2.50 2.90
TSN 150717C00045000 C 07/17/15 45.0 2.05 2.50
TSN 150717C00046000 C 07/17/15 46.0 1.85 2.15
TSN 150717C00047000 C 07/17/15 47.0 1.60 1.85
TSN 150717C00048000 C 07/17/15 48.0 1.35 1.60
TSN 150717C00049000 C 07/17/15 49.0 1.15 1.40
TSN 150717C00050000 C 07/17/15 50.0 0.95 1.20
TSN 150717C00055000 C 07/17/15 55.0 0.40 0.65
TSN 150717P00025000 P 07/17/15 25.0 0.05 0.30
TSN 150717P00026000 P 07/17/15 26.0 0.05 0.30
TSN 150717P00027000 P 07/17/15 27.0 0.10 0.35
TSN 150717P00028000 P 07/17/15 28.0 0.15 0.40
TSN 150717P00029000 P 07/17/15 29.0 0.25 0.50
TSN 150717P00030000 P 07/17/15 30.0 0.30 0.55
TSN 150717P00031000 P 07/17/15 31.0 0.40 0.70
TSN 150717P00032000 P 07/17/15 32.0 0.55 0.80
TSN 150717P00033000 P 07/17/15 33.0 0.70 0.95
TSN 150717P00034000 P 07/17/15 34.0 0.85 1.10
TSN 150717P00035000 P 07/17/15 35.0 1.05 1.30
TSN 150717P00036000 P 07/17/15 36.0 1.30 1.55
TSN 150717P00037000 P 07/17/15 37.0 1.55 1.80
TSN 150717P00038000 P 07/17/15 38.0 1.90 2.15
TSN 150717P00039000 P 07/17/15 39.0 2.20 2.60
TSN 150717P00040000 P 07/17/15 40.0 2.60 3.00
TSN 150717P00041000 P 07/17/15 41.0 3.00 3.40
TSN 150717P00042000 P 07/17/15 42.0 3.50 3.90
TSN 150717P00043000 P 07/17/15 43.0 4.00 4.50
TSN 150717P00044000 P 07/17/15 44.0 4.60 5.10
TSN 150717P00045000 P 07/17/15 45.0 5.20 5.70
TSN 150717P00046000 P 07/17/15 46.0 5.90 6.30
TSN 150717P00047000 P 07/17/15 47.0 6.60 7.10
TSN 150717P00048000 P 07/17/15 48.0 7.30 7.80
TSN 150717P00049000 P 07/17/15 49.0 8.10 8.60
TSN 150717P00050000 P 07/17/15 50.0 8.90 9.40
TSN 150717P00055000 P 07/17/15 55.0 13.20 14.00
TSN 160115C00018000 C 01/15/16 18.0 23.30 24.50
TSN 160115C00020000 C 01/15/16 20.0 21.00 23.10
TSN 160115C00023000 C 01/15/16 23.0 18.30 19.90
TSN 160115C00025000 C 01/15/16 25.0 16.30 17.90
TSN 160115C00028000 C 01/15/16 28.0 13.80 15.10
TSN 160115C00030000 C 01/15/16 30.0 12.20 13.30
TSN 160115C00032000 C 01/15/16 32.0 11.00 12.00
TSN 160115C00035000 C 01/15/16 35.0 8.80 9.50
TSN 160115C00037000 C 01/15/16 37.0 7.40 8.20
TSN 160115C00040000 C 01/15/16 40.0 5.70 6.40
TSN 160115C00042000 C 01/15/16 42.0 4.60 5.40
TSN 160115C00045000 C 01/15/16 45.0 3.50 4.00
TSN 160115C00050000 C 01/15/16 50.0 1.95 2.50
TSN 160115C00055000 C 01/15/16 55.0 1.10 1.60
TSN 160115C00060000 C 01/15/16 60.0 0.55 1.05
TSN 160115C00065000 C 01/15/16 65.0 0.25 0.70
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.25
TSN 160115P00020000 P 01/15/16 20.0 0.00 0.50
TSN 160115P00023000 P 01/15/16 23.0 0.30 0.55
TSN 160115P00025000 P 01/15/16 25.0 0.20 0.70
TSN 160115P00028000 P 01/15/16 28.0 0.50 1.00
TSN 160115P00030000 P 01/15/16 30.0 0.80 1.25
TSN 160115P00032000 P 01/15/16 32.0 1.20 1.70
TSN 160115P00035000 P 01/15/16 35.0 1.95 2.50
TSN 160115P00037000 P 01/15/16 37.0 2.60 3.30
TSN 160115P00040000 P 01/15/16 40.0 3.80 4.50
TSN 160115P00042000 P 01/15/16 42.0 4.80 5.40
TSN 160115P00045000 P 01/15/16 45.0 6.40 7.20
TSN 160115P00050000 P 01/15/16 50.0 9.90 10.60
TSN 160115P00055000 P 01/15/16 55.0 13.80 14.70
TSN 160115P00060000 P 01/15/16 60.0 18.40 20.00
TSN 160115P00065000 P 01/15/16 65.0 22.90 24.50
TSN 170120C00020000 C 01/20/17 20.0 20.50 23.90
TSN 170120C00023000 C 01/20/17 23.0 17.20 21.70
TSN 170120C00025000 C 01/20/17 25.0 15.90 20.00
TSN 170120C00028000 C 01/20/17 28.0 15.00 18.00
TSN 170120C00030000 C 01/20/17 30.0 13.50 16.50
TSN 170120C00033000 C 01/20/17 33.0 11.90 13.00
TSN 170120C00035000 C 01/20/17 35.0 10.60 11.70
TSN 170120C00037000 C 01/20/17 37.0 9.50 10.40
TSN 170120C00040000 C 01/20/17 40.0 7.90 9.00
TSN 170120C00042000 C 01/20/17 42.0 7.00 7.90
TSN 170120C00045000 C 01/20/17 45.0 5.70 6.70
TSN 170120C00047000 C 01/20/17 47.0 5.10 6.00
TSN 170120C00050000 C 01/20/17 50.0 4.20 5.00
TSN 170120C00055000 C 01/20/17 55.0 3.00 3.80
TSN 170120C00060000 C 01/20/17 60.0 2.05 2.70
TSN 170120P00020000 P 01/20/17 20.0 0.35 0.85
TSN 170120P00023000 P 01/20/17 23.0 0.75 1.25
TSN 170120P00025000 P 01/20/17 25.0 1.05 1.55
TSN 170120P00028000 P 01/20/17 28.0 1.65 2.15
TSN 170120P00030000 P 01/20/17 30.0 2.10 2.90
TSN 170120P00033000 P 01/20/17 33.0 3.10 3.80
TSN 170120P00035000 P 01/20/17 35.0 3.80 4.40
TSN 170120P00037000 P 01/20/17 37.0 4.60 5.20
TSN 170120P00040000 P 01/20/17 40.0 5.90 6.70
TSN 170120P00042000 P 01/20/17 42.0 7.00 7.80
TSN 170120P00045000 P 01/20/17 45.0 8.60 9.50
TSN 170120P00047000 P 01/20/17 47.0 9.80 10.80
TSN 170120P00050000 P 01/20/17 50.0 11.80 12.80
TSN 170120P00055000 P 01/20/17 55.0 15.60 16.60
TSN 170120P00060000 P 01/20/17 60.0 19.50 20.60

OPRA data is delayed 15 minutes.