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 Oct 1 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 141018C00023000 C 10/18/14 23.0 16.00 17.30
TSN 141018C00024000 C 10/18/14 24.0 14.50 16.20
TSN 141018C00025000 C 10/18/14 25.0 13.90 15.20
TSN 141018C00026000 C 10/18/14 26.0 12.90 14.20
TSN 141018C00027000 C 10/18/14 27.0 12.10 13.20
TSN 141018C00028000 C 10/18/14 28.0 11.60 12.10
TSN 141018C00029000 C 10/18/14 29.0 10.50 11.10
TSN 141018C00030000 C 10/18/14 30.0 9.50 10.10
TSN 141018C00031000 C 10/18/14 31.0 8.50 9.00
TSN 141018C00032000 C 10/18/14 32.0 7.50 8.10
TSN 141018C00033000 C 10/18/14 33.0 6.50 7.10
TSN 141018C00034000 C 10/18/14 34.0 5.40 6.10
TSN 141018C00035000 C 10/18/14 35.0 4.80 5.10
TSN 141018C00036000 C 10/18/14 36.0 3.90 4.20
TSN 141018C00037000 C 10/18/14 37.0 2.95 3.20
TSN 141018C00038000 C 10/18/14 38.0 2.05 2.30
TSN 141018C00039000 C 10/18/14 39.0 1.30 1.50
TSN 141018C00040000 C 10/18/14 40.0 0.75 0.90
TSN 141018C00041000 C 10/18/14 41.0 0.45 0.55
TSN 141018C00042000 C 10/18/14 42.0 0.15 0.30
TSN 141018C00043000 C 10/18/14 43.0 0.05 0.25
TSN 141018C00044000 C 10/18/14 44.0 0.00 0.20
TSN 141018C00045000 C 10/18/14 45.0 0.00 0.20
TSN 141018C00046000 C 10/18/14 46.0 0.00 0.05
TSN 141018C00047000 C 10/18/14 47.0 0.00 0.15
TSN 141018C00048000 C 10/18/14 48.0 0.00 0.15
TSN 141018C00049000 C 10/18/14 49.0 0.00 0.15
TSN 141018C00050000 C 10/18/14 50.0 0.00 0.15
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 0.05
TSN 141018P00027000 P 10/18/14 27.0 0.00 0.05
TSN 141018P00028000 P 10/18/14 28.0 0.00 0.05
TSN 141018P00029000 P 10/18/14 29.0 0.00 0.10
TSN 141018P00030000 P 10/18/14 30.0 0.00 0.15
TSN 141018P00031000 P 10/18/14 31.0 0.00 0.15
TSN 141018P00032000 P 10/18/14 32.0 0.00 0.15
TSN 141018P00033000 P 10/18/14 33.0 0.00 0.15
TSN 141018P00034000 P 10/18/14 34.0 0.00 0.15
TSN 141018P00035000 P 10/18/14 35.0 0.05 0.10
TSN 141018P00036000 P 10/18/14 36.0 0.10 0.20
TSN 141018P00037000 P 10/18/14 37.0 0.15 0.30
TSN 141018P00038000 P 10/18/14 38.0 0.30 0.40
TSN 141018P00039000 P 10/18/14 39.0 0.55 0.65
TSN 141018P00040000 P 10/18/14 40.0 0.95 1.05
TSN 141018P00041000 P 10/18/14 41.0 1.55 1.75
TSN 141018P00042000 P 10/18/14 42.0 2.35 2.65
TSN 141018P00043000 P 10/18/14 43.0 3.00 3.70
TSN 141018P00044000 P 10/18/14 44.0 3.90 4.70
TSN 141018P00045000 P 10/18/14 45.0 4.90 5.70
TSN 141018P00046000 P 10/18/14 46.0 5.80 6.80
TSN 141018P00047000 P 10/18/14 47.0 6.80 7.80
TSN 141018P00048000 P 10/18/14 48.0 7.80 8.70
TSN 141018P00049000 P 10/18/14 49.0 8.80 9.80
TSN 141018P00050000 P 10/18/14 50.0 9.80 10.80
TSN 141122C00031000 C 11/22/14 31.0 8.40 9.40
TSN 141122C00032000 C 11/22/14 32.0 7.60 8.50
TSN 141122C00033000 C 11/22/14 33.0 6.60 7.50
TSN 141122C00034000 C 11/22/14 34.0 5.60 6.50
TSN 141122C00035000 C 11/22/14 35.0 4.80 5.60
TSN 141122C00036000 C 11/22/14 36.0 4.10 4.60
TSN 141122C00037000 C 11/22/14 37.0 3.40 3.80
TSN 141122C00038000 C 11/22/14 38.0 2.65 3.00
TSN 141122C00039000 C 11/22/14 39.0 2.05 2.35
TSN 141122C00040000 C 11/22/14 40.0 1.50 1.80
TSN 141122C00041000 C 11/22/14 41.0 1.10 1.35
TSN 141122C00042000 C 11/22/14 42.0 0.75 1.05
TSN 141122C00043000 C 11/22/14 43.0 0.50 0.75
TSN 141122C00044000 C 11/22/14 44.0 0.30 0.60
TSN 141122C00045000 C 11/22/14 45.0 0.15 0.40
TSN 141122C00046000 C 11/22/14 46.0 0.15 0.30
TSN 141122C00047000 C 11/22/14 47.0 0.05 0.25
TSN 141122P00031000 P 11/22/14 31.0 0.05 0.25
TSN 141122P00032000 P 11/22/14 32.0 0.05 0.30
TSN 141122P00033000 P 11/22/14 33.0 0.10 0.30
TSN 141122P00034000 P 11/22/14 34.0 0.15 0.40
TSN 141122P00035000 P 11/22/14 35.0 0.30 0.50
TSN 141122P00036000 P 11/22/14 36.0 0.40 0.65
TSN 141122P00037000 P 11/22/14 37.0 0.60 0.85
TSN 141122P00038000 P 11/22/14 38.0 0.95 1.15
TSN 141122P00039000 P 11/22/14 39.0 1.30 1.50
TSN 141122P00040000 P 11/22/14 40.0 1.75 1.95
TSN 141122P00041000 P 11/22/14 41.0 2.30 2.50
TSN 141122P00042000 P 11/22/14 42.0 2.95 3.30
TSN 141122P00043000 P 11/22/14 43.0 3.60 4.10
TSN 141122P00044000 P 11/22/14 44.0 4.40 4.90
TSN 141122P00045000 P 11/22/14 45.0 5.00 6.00
TSN 141122P00046000 P 11/22/14 46.0 5.90 6.90
TSN 141122P00047000 P 11/22/14 47.0 6.80 7.80
TSN 150117C00003000 C 01/17/15 3.0 36.20 37.40
TSN 150117C00005000 C 01/17/15 5.0 32.80 36.50
TSN 150117C00008000 C 01/17/15 8.0 29.90 33.50
TSN 150117C00010000 C 01/17/15 10.0 28.00 31.50
TSN 150117C00013000 C 01/17/15 13.0 25.60 28.00
TSN 150117C00015000 C 01/17/15 15.0 23.70 26.30
TSN 150117C00017000 C 01/17/15 17.0 21.90 23.40
TSN 150117C00019000 C 01/17/15 19.0 19.80 21.50
TSN 150117C00020000 C 01/17/15 20.0 19.20 20.40
TSN 150117C00021000 C 01/17/15 21.0 17.50 20.30
TSN 150117C00022000 C 01/17/15 22.0 17.00 18.40
TSN 150117C00024000 C 01/17/15 24.0 15.20 16.40
TSN 150117C00025000 C 01/17/15 25.0 14.00 15.40
TSN 150117C00026000 C 01/17/15 26.0 13.10 14.40
TSN 150117C00027000 C 01/17/15 27.0 12.00 13.40
TSN 150117C00028000 C 01/17/15 28.0 11.10 12.40
TSN 150117C00029000 C 01/17/15 29.0 10.20 11.50
TSN 150117C00030000 C 01/17/15 30.0 9.50 10.40
TSN 150117C00031000 C 01/17/15 31.0 8.50 9.50
TSN 150117C00032000 C 01/17/15 32.0 7.60 8.50
TSN 150117C00033000 C 01/17/15 33.0 6.70 7.60
TSN 150117C00034000 C 01/17/15 34.0 5.90 6.70
TSN 150117C00035000 C 01/17/15 35.0 5.30 5.80
TSN 150117C00036000 C 01/17/15 36.0 4.50 5.00
TSN 150117C00037000 C 01/17/15 37.0 3.80 4.30
TSN 150117C00038000 C 01/17/15 38.0 3.10 3.60
TSN 150117C00039000 C 01/17/15 39.0 2.75 2.90
TSN 150117C00040000 C 01/17/15 40.0 2.20 2.40
TSN 150117C00041000 C 01/17/15 41.0 1.80 1.95
TSN 150117C00042000 C 01/17/15 42.0 1.35 1.55
TSN 150117C00043000 C 01/17/15 43.0 1.05 1.25
TSN 150117C00044000 C 01/17/15 44.0 0.65 0.95
TSN 150117C00045000 C 01/17/15 45.0 0.50 0.75
TSN 150117C00046000 C 01/17/15 46.0 0.35 0.55
TSN 150117C00047000 C 01/17/15 47.0 0.20 0.40
TSN 150117C00048000 C 01/17/15 48.0 0.15 0.35
TSN 150117C00049000 C 01/17/15 49.0 0.05 0.30
TSN 150117C00050000 C 01/17/15 50.0 0.05 0.25
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 0.05
TSN 150117P00020000 P 01/17/15 20.0 0.00 0.05
TSN 150117P00021000 P 01/17/15 21.0 0.00 0.10
TSN 150117P00022000 P 01/17/15 22.0 0.00 0.10
TSN 150117P00024000 P 01/17/15 24.0 0.00 0.15
TSN 150117P00025000 P 01/17/15 25.0 0.00 0.20
TSN 150117P00026000 P 01/17/15 26.0 0.00 0.20
TSN 150117P00027000 P 01/17/15 27.0 0.05 0.25
TSN 150117P00028000 P 01/17/15 28.0 0.05 0.25
TSN 150117P00029000 P 01/17/15 29.0 0.05 0.25
TSN 150117P00030000 P 01/17/15 30.0 0.10 0.30
TSN 150117P00031000 P 01/17/15 31.0 0.15 0.35
TSN 150117P00032000 P 01/17/15 32.0 0.20 0.40
TSN 150117P00033000 P 01/17/15 33.0 0.30 0.50
TSN 150117P00034000 P 01/17/15 34.0 0.40 0.65
TSN 150117P00035000 P 01/17/15 35.0 0.70 0.85
TSN 150117P00036000 P 01/17/15 36.0 0.75 1.10
TSN 150117P00037000 P 01/17/15 37.0 1.15 1.40
TSN 150117P00038000 P 01/17/15 38.0 1.50 1.65
TSN 150117P00039000 P 01/17/15 39.0 1.90 2.05
TSN 150117P00040000 P 01/17/15 40.0 2.40 2.55
TSN 150117P00041000 P 01/17/15 41.0 2.95 3.20
TSN 150117P00042000 P 01/17/15 42.0 3.50 3.90
TSN 150117P00043000 P 01/17/15 43.0 4.20 4.60
TSN 150117P00044000 P 01/17/15 44.0 4.90 5.40
TSN 150117P00045000 P 01/17/15 45.0 5.70 6.20
TSN 150117P00046000 P 01/17/15 46.0 6.50 7.00
TSN 150117P00047000 P 01/17/15 47.0 7.10 8.00
TSN 150117P00048000 P 01/17/15 48.0 8.10 8.90
TSN 150117P00049000 P 01/17/15 49.0 9.00 10.40
TSN 150117P00050000 P 01/17/15 50.0 9.90 11.20
TSN 150117P00055000 P 01/17/15 55.0 14.80 16.00
TSN 150417C00019000 C 04/17/15 19.0 20.20 21.50
TSN 150417C00020000 C 04/17/15 20.0 18.90 20.70
TSN 150417C00021000 C 04/17/15 21.0 18.00 19.70
TSN 150417C00023000 C 04/17/15 23.0 16.00 17.50
TSN 150417C00024000 C 04/17/15 24.0 15.00 16.50
TSN 150417C00025000 C 04/17/15 25.0 14.30 15.60
TSN 150417C00026000 C 04/17/15 26.0 13.10 14.60
TSN 150417C00027000 C 04/17/15 27.0 12.40 13.50
TSN 150417C00028000 C 04/17/15 28.0 11.50 12.60
TSN 150417C00029000 C 04/17/15 29.0 10.30 11.70
TSN 150417C00030000 C 04/17/15 30.0 9.60 10.80
TSN 150417C00031000 C 04/17/15 31.0 8.80 9.80
TSN 150417C00032000 C 04/17/15 32.0 7.90 8.90
TSN 150417C00033000 C 04/17/15 33.0 7.10 8.10
TSN 150417C00034000 C 04/17/15 34.0 6.50 7.10
TSN 150417C00035000 C 04/17/15 35.0 5.80 6.30
TSN 150417C00036000 C 04/17/15 36.0 5.10 5.60
TSN 150417C00037000 C 04/17/15 37.0 4.40 4.90
TSN 150417C00038000 C 04/17/15 38.0 3.80 4.30
TSN 150417C00039000 C 04/17/15 39.0 3.30 3.70
TSN 150417C00040000 C 04/17/15 40.0 2.75 3.20
TSN 150417C00041000 C 04/17/15 41.0 2.35 2.75
TSN 150417C00042000 C 04/17/15 42.0 1.95 2.35
TSN 150417C00043000 C 04/17/15 43.0 1.60 2.00
TSN 150417C00044000 C 04/17/15 44.0 1.25 1.65
TSN 150417C00045000 C 04/17/15 45.0 1.00 1.40
TSN 150417C00046000 C 04/17/15 46.0 0.80 1.15
TSN 150417C00047000 C 04/17/15 47.0 0.65 0.95
TSN 150417C00048000 C 04/17/15 48.0 0.50 0.80
TSN 150417C00049000 C 04/17/15 49.0 0.40 0.65
TSN 150417C00050000 C 04/17/15 50.0 0.30 0.55
TSN 150417P00019000 P 04/17/15 19.0 0.00 0.15
TSN 150417P00020000 P 04/17/15 20.0 0.00 0.15
TSN 150417P00021000 P 04/17/15 21.0 0.00 0.20
TSN 150417P00023000 P 04/17/15 23.0 0.00 0.25
TSN 150417P00024000 P 04/17/15 24.0 0.00 0.25
TSN 150417P00025000 P 04/17/15 25.0 0.00 0.25
TSN 150417P00026000 P 04/17/15 26.0 0.05 0.30
TSN 150417P00027000 P 04/17/15 27.0 0.10 0.35
TSN 150417P00028000 P 04/17/15 28.0 0.15 0.45
TSN 150417P00029000 P 04/17/15 29.0 0.25 0.45
TSN 150417P00030000 P 04/17/15 30.0 0.35 0.60
TSN 150417P00031000 P 04/17/15 31.0 0.40 0.70
TSN 150417P00032000 P 04/17/15 32.0 0.55 0.85
TSN 150417P00033000 P 04/17/15 33.0 0.70 1.05
TSN 150417P00034000 P 04/17/15 34.0 0.90 1.25
TSN 150417P00035000 P 04/17/15 35.0 1.15 1.50
TSN 150417P00036000 P 04/17/15 36.0 1.40 1.85
TSN 150417P00037000 P 04/17/15 37.0 1.75 2.15
TSN 150417P00038000 P 04/17/15 38.0 2.15 2.45
TSN 150417P00039000 P 04/17/15 39.0 2.60 2.85
TSN 150417P00040000 P 04/17/15 40.0 3.10 3.40
TSN 150417P00041000 P 04/17/15 41.0 3.60 4.00
TSN 150417P00042000 P 04/17/15 42.0 4.20 4.70
TSN 150417P00043000 P 04/17/15 43.0 4.90 5.40
TSN 150417P00044000 P 04/17/15 44.0 5.60 6.10
TSN 150417P00045000 P 04/17/15 45.0 6.30 6.80
TSN 150417P00046000 P 04/17/15 46.0 7.10 7.60
TSN 150417P00047000 P 04/17/15 47.0 7.90 8.40
TSN 150417P00048000 P 04/17/15 48.0 8.70 9.30
TSN 150417P00049000 P 04/17/15 49.0 9.50 10.10
TSN 150417P00050000 P 04/17/15 50.0 10.10 11.20
TSN 160115C00018000 C 01/15/16 18.0 21.10 22.70
TSN 160115C00020000 C 01/15/16 20.0 19.20 20.80
TSN 160115C00023000 C 01/15/16 23.0 16.60 18.10
TSN 160115C00025000 C 01/15/16 25.0 14.60 16.30
TSN 160115C00028000 C 01/15/16 28.0 12.20 13.70
TSN 160115C00030000 C 01/15/16 30.0 10.70 12.10
TSN 160115C00032000 C 01/15/16 32.0 9.40 10.10
TSN 160115C00035000 C 01/15/16 35.0 7.40 8.10
TSN 160115C00037000 C 01/15/16 37.0 6.20 6.70
TSN 160115C00040000 C 01/15/16 40.0 4.80 5.40
TSN 160115C00042000 C 01/15/16 42.0 3.90 4.50
TSN 160115C00045000 C 01/15/16 45.0 2.90 3.20
TSN 160115C00050000 C 01/15/16 50.0 1.60 2.25
TSN 160115C00055000 C 01/15/16 55.0 0.95 1.40
TSN 160115C00060000 C 01/15/16 60.0 0.45 0.90
TSN 160115C00065000 C 01/15/16 65.0 0.20 0.65
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.20
TSN 160115P00020000 P 01/15/16 20.0 0.20 0.50
TSN 160115P00023000 P 01/15/16 23.0 0.25 0.75
TSN 160115P00025000 P 01/15/16 25.0 0.45 0.95
TSN 160115P00028000 P 01/15/16 28.0 0.90 1.40
TSN 160115P00030000 P 01/15/16 30.0 1.30 1.75
TSN 160115P00032000 P 01/15/16 32.0 1.90 2.35
TSN 160115P00035000 P 01/15/16 35.0 2.85 3.30
TSN 160115P00037000 P 01/15/16 37.0 3.60 4.10
TSN 160115P00040000 P 01/15/16 40.0 5.00 5.50
TSN 160115P00042000 P 01/15/16 42.0 6.10 6.70
TSN 160115P00045000 P 01/15/16 45.0 8.00 8.70
TSN 160115P00050000 P 01/15/16 50.0 11.70 12.40
TSN 160115P00055000 P 01/15/16 55.0 15.90 16.70
TSN 160115P00060000 P 01/15/16 60.0 20.00 21.70
TSN 160115P00065000 P 01/15/16 65.0 24.80 26.50
TSN 170120C00020000 C 01/20/17 20.0 19.40 22.30
TSN 170120C00023000 C 01/20/17 23.0 16.70 19.90
TSN 170120C00025000 C 01/20/17 25.0 14.90 17.70
TSN 170120C00028000 C 01/20/17 28.0 12.70 15.30
TSN 170120C00030000 C 01/20/17 30.0 12.10 13.10
TSN 170120C00033000 C 01/20/17 33.0 10.30 11.20
TSN 170120C00035000 C 01/20/17 35.0 9.00 10.00
TSN 170120C00037000 C 01/20/17 37.0 8.10 8.90
TSN 170120C00040000 C 01/20/17 40.0 6.70 7.50
TSN 170120C00042000 C 01/20/17 42.0 5.80 6.60
TSN 170120C00045000 C 01/20/17 45.0 4.70 5.50
TSN 170120C00047000 C 01/20/17 47.0 4.10 4.90
TSN 170120C00050000 C 01/20/17 50.0 3.10 4.10
TSN 170120C00055000 C 01/20/17 55.0 2.10 3.00
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 1.60
TSN 170120P00028000 P 01/20/17 28.0 1.80 2.35
TSN 170120P00030000 P 01/20/17 30.0 2.30 2.95
TSN 170120P00033000 P 01/20/17 33.0 3.50 4.00
TSN 170120P00035000 P 01/20/17 35.0 4.30 4.80
TSN 170120P00037000 P 01/20/17 37.0 4.90 5.70
TSN 170120P00040000 P 01/20/17 40.0 6.40 7.20
TSN 170120P00042000 P 01/20/17 42.0 7.60 8.30
TSN 170120P00045000 P 01/20/17 45.0 9.50 10.20
TSN 170120P00047000 P 01/20/17 47.0 10.80 11.60
TSN 170120P00050000 P 01/20/17 50.0 13.00 13.70
TSN 170120P00055000 P 01/20/17 55.0 16.90 17.70

OPRA data is delayed 15 minutes.