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 (2017-01-20)Premium Content

Tyson Foods (TSN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 170127C00035000 C 01/27/17 35.0 26.40 28.20
TSN 170127C00040000 C 01/27/17 40.0 20.10 24.70
TSN 170127C00045000 C 01/27/17 45.0 15.20 19.40
TSN 170127C00050000 C 01/27/17 50.0 10.20 14.40
TSN 170127C00051000 C 01/27/17 51.0 9.30 13.40
TSN 170127C00052000 C 01/27/17 52.0 8.30 12.40
TSN 170127C00053000 C 01/27/17 53.0 7.50 11.40
TSN 170127C00054000 C 01/27/17 54.0 7.10 10.40
TSN 170127C00054500 C 01/27/17 54.5 6.40 9.90
TSN 170127C00055000 C 01/27/17 55.0 6.60 8.20
TSN 170127C00055500 C 01/27/17 55.5 5.70 8.80
TSN 170127C00056000 C 01/27/17 56.0 4.70 8.40
TSN 170127C00056500 C 01/27/17 56.5 4.30 7.90
TSN 170127C00057000 C 01/27/17 57.0 4.60 7.40
TSN 170127C00057500 C 01/27/17 57.5 3.80 5.80
TSN 170127C00058000 C 01/27/17 58.0 3.00 6.40
TSN 170127C00058500 C 01/27/17 58.5 3.20 4.70
TSN 170127C00059000 C 01/27/17 59.0 2.55 4.20
TSN 170127C00059500 C 01/27/17 59.5 2.25 3.80
TSN 170127C00060000 C 01/27/17 60.0 2.00 3.20
TSN 170127C00060500 C 01/27/17 60.5 1.70 2.60
TSN 170127C00061000 C 01/27/17 61.0 1.55 2.00
TSN 170127C00061500 C 01/27/17 61.5 1.30 1.60
TSN 170127C00062000 C 01/27/17 62.0 1.05 1.20
TSN 170127C00062500 C 01/27/17 62.5 0.75 1.00
TSN 170127C00063000 C 01/27/17 63.0 0.50 0.75
TSN 170127C00063500 C 01/27/17 63.5 0.35 0.60
TSN 170127C00064000 C 01/27/17 64.0 0.20 0.45
TSN 170127C00064500 C 01/27/17 64.5 0.10 0.35
TSN 170127C00065000 C 01/27/17 65.0 0.05 0.30
TSN 170127C00065500 C 01/27/17 65.5 0.00 0.25
TSN 170127C00066000 C 01/27/17 66.0 0.00 0.20
TSN 170127C00066500 C 01/27/17 66.5 0.00 0.25
TSN 170127C00067000 C 01/27/17 67.0 0.00 0.15
TSN 170127C00067500 C 01/27/17 67.5 0.00 0.20
TSN 170127C00068000 C 01/27/17 68.0 0.00 0.10
TSN 170127C00068500 C 01/27/17 68.5 0.00 0.10
TSN 170127C00069000 C 01/27/17 69.0 0.00 0.05
TSN 170127C00069500 C 01/27/17 69.5 0.00 0.05
TSN 170127C00070000 C 01/27/17 70.0 0.00 0.10
TSN 170127C00070500 C 01/27/17 70.5 0.00 0.10
TSN 170127C00071000 C 01/27/17 71.0 0.00 0.05
TSN 170127C00075000 C 01/27/17 75.0 0.00 0.05
TSN 170127C00080000 C 01/27/17 80.0 0.00 0.05
TSN 170127C00085000 C 01/27/17 85.0 0.00 0.05
TSN 170127C00090000 C 01/27/17 90.0 0.00 0.05
TSN 170127P00035000 P 01/27/17 35.0 0.00 0.15
TSN 170127P00040000 P 01/27/17 40.0 0.00 0.10
TSN 170127P00045000 P 01/27/17 45.0 0.00 0.15
TSN 170127P00050000 P 01/27/17 50.0 0.00 0.20
TSN 170127P00051000 P 01/27/17 51.0 0.00 0.20
TSN 170127P00052000 P 01/27/17 52.0 0.00 0.20
TSN 170127P00053000 P 01/27/17 53.0 0.00 0.15
TSN 170127P00054000 P 01/27/17 54.0 0.00 0.20
TSN 170127P00054500 P 01/27/17 54.5 0.00 0.15
TSN 170127P00055000 P 01/27/17 55.0 0.00 0.20
TSN 170127P00055500 P 01/27/17 55.5 0.00 0.20
TSN 170127P00056000 P 01/27/17 56.0 0.00 0.20
TSN 170127P00056500 P 01/27/17 56.5 0.00 0.25
TSN 170127P00057000 P 01/27/17 57.0 0.00 0.25
TSN 170127P00057500 P 01/27/17 57.5 0.00 0.20
TSN 170127P00058000 P 01/27/17 58.0 0.00 0.25
TSN 170127P00058500 P 01/27/17 58.5 0.00 0.25
TSN 170127P00059000 P 01/27/17 59.0 0.05 0.30
TSN 170127P00059500 P 01/27/17 59.5 0.05 0.25
TSN 170127P00060000 P 01/27/17 60.0 0.10 0.30
TSN 170127P00060500 P 01/27/17 60.5 0.15 0.35
TSN 170127P00061000 P 01/27/17 61.0 0.20 0.40
TSN 170127P00061500 P 01/27/17 61.5 0.35 0.70
TSN 170127P00062000 P 01/27/17 62.0 0.50 0.90
TSN 170127P00062500 P 01/27/17 62.5 0.70 0.85
TSN 170127P00063000 P 01/27/17 63.0 0.90 1.35
TSN 170127P00063500 P 01/27/17 63.5 1.25 1.95
TSN 170127P00064000 P 01/27/17 64.0 1.45 2.35
TSN 170127P00064500 P 01/27/17 64.5 1.70 2.90
TSN 170127P00065000 P 01/27/17 65.0 2.00 3.40
TSN 170127P00065500 P 01/27/17 65.5 1.40 5.40
TSN 170127P00066000 P 01/27/17 66.0 2.90 4.60
TSN 170127P00066500 P 01/27/17 66.5 2.20 5.00
TSN 170127P00067000 P 01/27/17 67.0 3.80 5.40
TSN 170127P00067500 P 01/27/17 67.5 4.40 6.80
TSN 170127P00068000 P 01/27/17 68.0 4.80 7.50
TSN 170127P00068500 P 01/27/17 68.5 4.70 8.00
TSN 170127P00069000 P 01/27/17 69.0 5.10 8.50
TSN 170127P00069500 P 01/27/17 69.5 5.10 9.00
TSN 170127P00070000 P 01/27/17 70.0 6.00 9.50
TSN 170127P00070500 P 01/27/17 70.5 6.10 10.30
TSN 170127P00071000 P 01/27/17 71.0 6.70 10.50
TSN 170127P00075000 P 01/27/17 75.0 10.70 14.80
TSN 170127P00080000 P 01/27/17 80.0 15.80 19.80
TSN 170127P00085000 P 01/27/17 85.0 20.80 24.80
TSN 170127P00090000 P 01/27/17 90.0 26.90 28.70
TSN 170203C00050000 C 02/03/17 50.0 11.40 13.10
TSN 170203C00051000 C 02/03/17 51.0 9.50 13.80
TSN 170203C00052000 C 02/03/17 52.0 8.90 12.40
TSN 170203C00053000 C 02/03/17 53.0 7.70 11.40
TSN 170203C00054000 C 02/03/17 54.0 6.80 10.40
TSN 170203C00054500 C 02/03/17 54.5 7.30 9.90
TSN 170203C00055000 C 02/03/17 55.0 6.50 9.40
TSN 170203C00055500 C 02/03/17 55.5 5.80 8.90
TSN 170203C00056000 C 02/03/17 56.0 5.10 8.40
TSN 170203C00056500 C 02/03/17 56.5 4.30 8.00
TSN 170203C00057000 C 02/03/17 57.0 3.80 7.40
TSN 170203C00057500 C 02/03/17 57.5 3.80 5.80
TSN 170203C00058000 C 02/03/17 58.0 3.60 6.60
TSN 170203C00058500 C 02/03/17 58.5 3.40 4.90
TSN 170203C00059000 C 02/03/17 59.0 2.95 4.40
TSN 170203C00059500 C 02/03/17 59.5 2.70 3.90
TSN 170203C00060000 C 02/03/17 60.0 2.30 3.40
TSN 170203C00060500 C 02/03/17 60.5 2.15 2.75
TSN 170203C00061000 C 02/03/17 61.0 1.95 2.30
TSN 170203C00061500 C 02/03/17 61.5 1.65 1.90
TSN 170203C00062000 C 02/03/17 62.0 1.35 1.55
TSN 170203C00062500 C 02/03/17 62.5 1.05 1.25
TSN 170203C00063000 C 02/03/17 63.0 0.80 1.05
TSN 170203C00063500 C 02/03/17 63.5 0.60 0.95
TSN 170203C00064000 C 02/03/17 64.0 0.45 0.70
TSN 170203C00064500 C 02/03/17 64.5 0.30 0.50
TSN 170203C00065000 C 02/03/17 65.0 0.20 0.45
TSN 170203C00065500 C 02/03/17 65.5 0.15 0.40
TSN 170203C00066000 C 02/03/17 66.0 0.10 0.40
TSN 170203C00066500 C 02/03/17 66.5 0.00 0.35
TSN 170203C00067000 C 02/03/17 67.0 0.00 0.20
TSN 170203C00067500 C 02/03/17 67.5 0.00 0.25
TSN 170203C00068000 C 02/03/17 68.0 0.00 0.20
TSN 170203C00068500 C 02/03/17 68.5 0.00 0.20
TSN 170203C00069000 C 02/03/17 69.0 0.00 0.15
TSN 170203C00069500 C 02/03/17 69.5 0.00 0.15
TSN 170203C00070000 C 02/03/17 70.0 0.00 0.15
TSN 170203C00070500 C 02/03/17 70.5 0.00 0.10
TSN 170203C00071000 C 02/03/17 71.0 0.00 0.10
TSN 170203P00050000 P 02/03/17 50.0 0.00 0.20
TSN 170203P00051000 P 02/03/17 51.0 0.00 0.20
TSN 170203P00052000 P 02/03/17 52.0 0.00 0.25
TSN 170203P00053000 P 02/03/17 53.0 0.00 0.20
TSN 170203P00054000 P 02/03/17 54.0 0.00 0.30
TSN 170203P00054500 P 02/03/17 54.5 0.00 0.30
TSN 170203P00055000 P 02/03/17 55.0 0.00 0.25
TSN 170203P00055500 P 02/03/17 55.5 0.00 0.25
TSN 170203P00056000 P 02/03/17 56.0 0.00 0.25
TSN 170203P00056500 P 02/03/17 56.5 0.00 0.30
TSN 170203P00057000 P 02/03/17 57.0 0.00 0.35
TSN 170203P00057500 P 02/03/17 57.5 0.00 0.35
TSN 170203P00058000 P 02/03/17 58.0 0.10 0.35
TSN 170203P00058500 P 02/03/17 58.5 0.10 0.40
TSN 170203P00059000 P 02/03/17 59.0 0.15 0.50
TSN 170203P00059500 P 02/03/17 59.5 0.20 0.50
TSN 170203P00060000 P 02/03/17 60.0 0.30 0.55
TSN 170203P00060500 P 02/03/17 60.5 0.40 0.70
TSN 170203P00061000 P 02/03/17 61.0 0.50 0.70
TSN 170203P00061500 P 02/03/17 61.5 0.65 0.95
TSN 170203P00062000 P 02/03/17 62.0 0.80 1.15
TSN 170203P00062500 P 02/03/17 62.5 0.95 1.45
TSN 170203P00063000 P 02/03/17 63.0 1.25 1.65
TSN 170203P00063500 P 02/03/17 63.5 1.55 2.00
TSN 170203P00064000 P 02/03/17 64.0 1.85 2.65
TSN 170203P00064500 P 02/03/17 64.5 2.00 3.00
TSN 170203P00065000 P 02/03/17 65.0 2.25 3.40
TSN 170203P00065500 P 02/03/17 65.5 2.55 4.10
TSN 170203P00066000 P 02/03/17 66.0 1.75 5.00
TSN 170203P00066500 P 02/03/17 66.5 2.30 6.10
TSN 170203P00067000 P 02/03/17 67.0 4.10 5.40
TSN 170203P00067500 P 02/03/17 67.5 4.30 5.80
TSN 170203P00068000 P 02/03/17 68.0 4.80 6.70
TSN 170203P00068500 P 02/03/17 68.5 5.20 7.10
TSN 170203P00069000 P 02/03/17 69.0 4.80 7.50
TSN 170203P00069500 P 02/03/17 69.5 6.30 7.70
TSN 170203P00070000 P 02/03/17 70.0 5.70 9.50
TSN 170203P00070500 P 02/03/17 70.5 6.60 10.30
TSN 170203P00071000 P 02/03/17 71.0 7.80 9.60
TSN 170210C00054000 C 02/10/17 54.0 7.90 9.50
TSN 170210C00054500 C 02/10/17 54.5 7.50 9.00
TSN 170210C00055000 C 02/10/17 55.0 7.20 8.50
TSN 170210C00055500 C 02/10/17 55.5 6.70 8.00
TSN 170210C00056000 C 02/10/17 56.0 6.30 7.70
TSN 170210C00056500 C 02/10/17 56.5 5.70 7.10
TSN 170210C00057000 C 02/10/17 57.0 5.30 6.80
TSN 170210C00057500 C 02/10/17 57.5 5.00 6.20
TSN 170210C00058000 C 02/10/17 58.0 4.50 5.90
TSN 170210C00058500 C 02/10/17 58.5 4.20 5.40
TSN 170210C00059000 C 02/10/17 59.0 3.80 5.00
TSN 170210C00059500 C 02/10/17 59.5 3.90 4.70
TSN 170210C00060000 C 02/10/17 60.0 3.50 4.00
TSN 170210C00060500 C 02/10/17 60.5 3.20 3.80
TSN 170210C00061000 C 02/10/17 61.0 2.95 3.30
TSN 170210C00061500 C 02/10/17 61.5 2.55 3.10
TSN 170210C00062000 C 02/10/17 62.0 2.25 2.70
TSN 170210C00062500 C 02/10/17 62.5 2.10 2.40
TSN 170210C00063000 C 02/10/17 63.0 1.75 2.20
TSN 170210C00063500 C 02/10/17 63.5 1.55 2.05
TSN 170210C00064000 C 02/10/17 64.0 1.30 1.85
TSN 170210C00064500 C 02/10/17 64.5 1.15 1.65
TSN 170210C00065000 C 02/10/17 65.0 0.95 1.45
TSN 170210C00065500 C 02/10/17 65.5 0.85 1.30
TSN 170210C00066000 C 02/10/17 66.0 0.70 1.15
TSN 170210C00066500 C 02/10/17 66.5 0.60 1.05
TSN 170210C00067000 C 02/10/17 67.0 0.50 0.90
TSN 170210C00067500 C 02/10/17 67.5 0.40 0.80
TSN 170210C00068000 C 02/10/17 68.0 0.35 0.70
TSN 170210C00068500 C 02/10/17 68.5 0.25 0.60
TSN 170210C00069000 C 02/10/17 69.0 0.20 0.60
TSN 170210C00069500 C 02/10/17 69.5 0.20 0.50
TSN 170210C00070000 C 02/10/17 70.0 0.10 0.45
TSN 170210C00070500 C 02/10/17 70.5 0.05 0.45
TSN 170210C00071000 C 02/10/17 71.0 0.00 0.35
TSN 170210P00054000 P 02/10/17 54.0 0.05 0.40
TSN 170210P00054500 P 02/10/17 54.5 0.15 0.50
TSN 170210P00055000 P 02/10/17 55.0 0.15 0.55
TSN 170210P00055500 P 02/10/17 55.5 0.20 0.60
TSN 170210P00056000 P 02/10/17 56.0 0.25 0.60
TSN 170210P00056500 P 02/10/17 56.5 0.30 0.75
TSN 170210P00057000 P 02/10/17 57.0 0.35 0.80
TSN 170210P00057500 P 02/10/17 57.5 0.45 0.90
TSN 170210P00058000 P 02/10/17 58.0 0.60 1.00
TSN 170210P00058500 P 02/10/17 58.5 0.70 1.15
TSN 170210P00059000 P 02/10/17 59.0 0.80 1.20
TSN 170210P00059500 P 02/10/17 59.5 0.95 1.35
TSN 170210P00060000 P 02/10/17 60.0 1.10 1.50
TSN 170210P00060500 P 02/10/17 60.5 1.25 1.75
TSN 170210P00061000 P 02/10/17 61.0 1.45 1.90
TSN 170210P00061500 P 02/10/17 61.5 1.65 1.85
TSN 170210P00062000 P 02/10/17 62.0 1.85 2.35
TSN 170210P00062500 P 02/10/17 62.5 2.10 2.55
TSN 170210P00063000 P 02/10/17 63.0 2.35 2.80
TSN 170210P00063500 P 02/10/17 63.5 2.60 3.30
TSN 170210P00064000 P 02/10/17 64.0 2.85 3.50
TSN 170210P00064500 P 02/10/17 64.5 3.20 3.70
TSN 170210P00065000 P 02/10/17 65.0 3.50 4.20
TSN 170210P00065500 P 02/10/17 65.5 3.80 5.10
TSN 170210P00066000 P 02/10/17 66.0 3.90 5.20
TSN 170210P00066500 P 02/10/17 66.5 4.20 5.60
TSN 170210P00067000 P 02/10/17 67.0 4.50 5.90
TSN 170210P00067500 P 02/10/17 67.5 5.00 6.40
TSN 170210P00068000 P 02/10/17 68.0 5.50 6.60
TSN 170210P00068500 P 02/10/17 68.5 5.90 7.10
TSN 170210P00069000 P 02/10/17 69.0 6.30 7.50
TSN 170210P00069500 P 02/10/17 69.5 6.60 8.20
TSN 170210P00070000 P 02/10/17 70.0 7.10 8.60
TSN 170210P00070500 P 02/10/17 70.5 7.50 9.20
TSN 170210P00071000 P 02/10/17 71.0 8.00 9.60
TSN 170217C00050000 C 02/17/17 50.0 11.70 13.40
TSN 170217C00052500 C 02/17/17 52.5 9.60 10.50
TSN 170217C00055000 C 02/17/17 55.0 7.30 8.30
TSN 170217C00057500 C 02/17/17 57.5 5.20 6.20
TSN 170217C00060000 C 02/17/17 60.0 3.60 4.20
TSN 170217C00062500 C 02/17/17 62.5 2.25 2.50
TSN 170217C00065000 C 02/17/17 65.0 1.25 1.50
TSN 170217C00067500 C 02/17/17 67.5 0.50 0.80
TSN 170217C00070000 C 02/17/17 70.0 0.20 0.30
TSN 170217C00072500 C 02/17/17 72.5 0.00 0.30
TSN 170217C00075000 C 02/17/17 75.0 0.00 0.20
TSN 170217C00080000 C 02/17/17 80.0 0.00 0.15
TSN 170217C00085000 C 02/17/17 85.0 0.00 0.15
TSN 170217P00050000 P 02/17/17 50.0 0.00 0.35
TSN 170217P00052500 P 02/17/17 52.5 0.15 0.30
TSN 170217P00055000 P 02/17/17 55.0 0.35 0.55
TSN 170217P00057500 P 02/17/17 57.5 0.70 0.80
TSN 170217P00060000 P 02/17/17 60.0 1.30 1.60
TSN 170217P00062500 P 02/17/17 62.5 2.25 2.60
TSN 170217P00065000 P 02/17/17 65.0 3.60 4.00
TSN 170217P00067500 P 02/17/17 67.5 5.40 6.20
TSN 170217P00070000 P 02/17/17 70.0 7.50 8.30
TSN 170217P00072500 P 02/17/17 72.5 9.70 10.60
TSN 170217P00075000 P 02/17/17 75.0 10.70 14.20
TSN 170217P00080000 P 02/17/17 80.0 15.70 19.50
TSN 170217P00085000 P 02/17/17 85.0 21.90 23.30
TSN 170224C00054000 C 02/24/17 54.0 8.20 9.20
TSN 170224C00054500 C 02/24/17 54.5 7.80 8.80
TSN 170224C00055000 C 02/24/17 55.0 7.30 8.40
TSN 170224C00055500 C 02/24/17 55.5 7.00 7.80
TSN 170224C00056000 C 02/24/17 56.0 6.40 7.50
TSN 170224C00056500 C 02/24/17 56.5 6.20 7.00
TSN 170224C00057000 C 02/24/17 57.0 5.60 6.70
TSN 170224C00057500 C 02/24/17 57.5 5.20 6.30
TSN 170224C00058000 C 02/24/17 58.0 4.80 5.90
TSN 170224C00058500 C 02/24/17 58.5 4.40 5.50
TSN 170224C00059000 C 02/24/17 59.0 4.40 5.10
TSN 170224C00059500 C 02/24/17 59.5 4.10 4.80
TSN 170224C00060000 C 02/24/17 60.0 3.70 4.20
TSN 170224C00060500 C 02/24/17 60.5 3.40 3.90
TSN 170224C00061000 C 02/24/17 61.0 3.00 3.60
TSN 170224C00061500 C 02/24/17 61.5 2.80 3.30
TSN 170224C00062000 C 02/24/17 62.0 2.50 2.95
TSN 170224C00062500 C 02/24/17 62.5 2.30 2.70
TSN 170224C00063000 C 02/24/17 63.0 2.00 2.50
TSN 170224C00063500 C 02/24/17 63.5 1.80 2.25
TSN 170224C00064000 C 02/24/17 64.0 1.55 2.10
TSN 170224C00064500 C 02/24/17 64.5 1.40 1.85
TSN 170224C00065000 C 02/24/17 65.0 1.20 1.70
TSN 170224C00065500 C 02/24/17 65.5 1.05 1.55
TSN 170224C00066000 C 02/24/17 66.0 0.85 1.40
TSN 170224C00066500 C 02/24/17 66.5 0.80 1.25
TSN 170224C00067000 C 02/24/17 67.0 0.65 1.15
TSN 170224C00067500 C 02/24/17 67.5 0.60 0.95
TSN 170224C00068000 C 02/24/17 68.0 0.50 0.90
TSN 170224C00068500 C 02/24/17 68.5 0.40 0.80
TSN 170224C00069000 C 02/24/17 69.0 0.35 0.70
TSN 170224C00069500 C 02/24/17 69.5 0.30 0.60
TSN 170224C00070000 C 02/24/17 70.0 0.25 0.55
TSN 170224C00070500 C 02/24/17 70.5 0.20 0.50
TSN 170224C00071000 C 02/24/17 71.0 0.15 0.45
TSN 170224P00054000 P 02/24/17 54.0 0.20 0.55
TSN 170224P00054500 P 02/24/17 54.5 0.20 0.60
TSN 170224P00055000 P 02/24/17 55.0 0.25 0.65
TSN 170224P00055500 P 02/24/17 55.5 0.30 0.75
TSN 170224P00056000 P 02/24/17 56.0 0.40 0.80
TSN 170224P00056500 P 02/24/17 56.5 0.45 0.85
TSN 170224P00057000 P 02/24/17 57.0 0.50 0.95
TSN 170224P00057500 P 02/24/17 57.5 0.65 1.00
TSN 170224P00058000 P 02/24/17 58.0 0.70 1.15
TSN 170224P00058500 P 02/24/17 58.5 0.80 1.30
TSN 170224P00059000 P 02/24/17 59.0 1.00 1.40
TSN 170224P00059500 P 02/24/17 59.5 1.10 1.60
TSN 170224P00060000 P 02/24/17 60.0 1.30 1.70
TSN 170224P00060500 P 02/24/17 60.5 1.45 1.85
TSN 170224P00061000 P 02/24/17 61.0 1.65 2.05
TSN 170224P00061500 P 02/24/17 61.5 1.85 2.25
TSN 170224P00062000 P 02/24/17 62.0 2.05 2.45
TSN 170224P00062500 P 02/24/17 62.5 2.30 2.75
TSN 170224P00063000 P 02/24/17 63.0 2.55 3.20
TSN 170224P00063500 P 02/24/17 63.5 2.80 3.50
TSN 170224P00064000 P 02/24/17 64.0 3.10 3.70
TSN 170224P00064500 P 02/24/17 64.5 3.40 3.90
TSN 170224P00065000 P 02/24/17 65.0 3.70 4.30
TSN 170224P00065500 P 02/24/17 65.5 4.00 4.80
TSN 170224P00066000 P 02/24/17 66.0 4.30 5.20
TSN 170224P00066500 P 02/24/17 66.5 4.70 5.60
TSN 170224P00067000 P 02/24/17 67.0 5.10 5.90
TSN 170224P00067500 P 02/24/17 67.5 5.50 6.20
TSN 170224P00068000 P 02/24/17 68.0 5.60 6.80
TSN 170224P00068500 P 02/24/17 68.5 6.30 7.20
TSN 170224P00069000 P 02/24/17 69.0 6.60 7.60
TSN 170224P00069500 P 02/24/17 69.5 7.10 8.00
TSN 170224P00070000 P 02/24/17 70.0 7.10 8.40
TSN 170224P00070500 P 02/24/17 70.5 7.90 8.90
TSN 170224P00071000 P 02/24/17 71.0 8.40 9.30
TSN 170303C00054000 C 03/03/17 54.0 8.30 9.20
TSN 170303C00054500 C 03/03/17 54.5 7.80 8.80
TSN 170303C00055000 C 03/03/17 55.0 7.40 8.40
TSN 170303C00055500 C 03/03/17 55.5 6.90 7.90
TSN 170303C00056000 C 03/03/17 56.0 6.50 7.50
TSN 170303C00056500 C 03/03/17 56.5 6.10 7.10
TSN 170303C00057000 C 03/03/17 57.0 5.70 6.60
TSN 170303C00057500 C 03/03/17 57.5 5.30 6.20
TSN 170303C00058000 C 03/03/17 58.0 4.90 5.90
TSN 170303C00058500 C 03/03/17 58.5 4.60 5.50
TSN 170303C00059000 C 03/03/17 59.0 4.40 5.20
TSN 170303C00059500 C 03/03/17 59.5 4.10 4.80
TSN 170303C00060000 C 03/03/17 60.0 3.70 4.40
TSN 170303C00060500 C 03/03/17 60.5 3.40 4.10
TSN 170303C00061000 C 03/03/17 61.0 3.00 3.60
TSN 170303C00061500 C 03/03/17 61.5 2.85 3.30
TSN 170303C00062000 C 03/03/17 62.0 2.60 3.10
TSN 170303C00062500 C 03/03/17 62.5 2.30 2.80
TSN 170303C00063000 C 03/03/17 63.0 2.00 2.50
TSN 170303C00063500 C 03/03/17 63.5 1.95 2.30
TSN 170303C00064000 C 03/03/17 64.0 1.60 2.15
TSN 170303C00064500 C 03/03/17 64.5 1.40 1.95
TSN 170303C00065000 C 03/03/17 65.0 1.35 1.80
TSN 170303C00065500 C 03/03/17 65.5 1.15 1.60
TSN 170303C00066000 C 03/03/17 66.0 0.95 1.50
TSN 170303C00066500 C 03/03/17 66.5 0.80 1.35
TSN 170303C00067000 C 03/03/17 67.0 0.70 1.15
TSN 170303C00067500 C 03/03/17 67.5 0.65 1.05
TSN 170303C00068000 C 03/03/17 68.0 0.55 0.90
TSN 170303C00068500 C 03/03/17 68.5 0.45 0.85
TSN 170303C00069000 C 03/03/17 69.0 0.40 0.80
TSN 170303C00070000 C 03/03/17 70.0 0.25 0.65
TSN 170303P00054000 P 03/03/17 54.0 0.20 0.65
TSN 170303P00054500 P 03/03/17 54.5 0.25 0.70
TSN 170303P00055000 P 03/03/17 55.0 0.30 0.80
TSN 170303P00055500 P 03/03/17 55.5 0.40 0.80
TSN 170303P00056000 P 03/03/17 56.0 0.50 0.85
TSN 170303P00056500 P 03/03/17 56.5 0.55 1.00
TSN 170303P00057000 P 03/03/17 57.0 0.65 1.10
TSN 170303P00057500 P 03/03/17 57.5 0.75 1.20
TSN 170303P00058000 P 03/03/17 58.0 0.85 1.35
TSN 170303P00058500 P 03/03/17 58.5 1.00 1.45
TSN 170303P00059000 P 03/03/17 59.0 1.10 1.65
TSN 170303P00059500 P 03/03/17 59.5 1.25 1.80
TSN 170303P00060000 P 03/03/17 60.0 1.40 1.90
TSN 170303P00060500 P 03/03/17 60.5 1.60 2.00
TSN 170303P00061000 P 03/03/17 61.0 1.85 2.30
TSN 170303P00061500 P 03/03/17 61.5 2.00 2.50
TSN 170303P00062000 P 03/03/17 62.0 2.25 2.75
TSN 170303P00062500 P 03/03/17 62.5 2.50 3.10
TSN 170303P00063000 P 03/03/17 63.0 2.75 3.40
TSN 170303P00063500 P 03/03/17 63.5 3.00 3.70
TSN 170303P00064000 P 03/03/17 64.0 3.30 3.80
TSN 170303P00064500 P 03/03/17 64.5 3.60 4.20
TSN 170303P00065000 P 03/03/17 65.0 3.90 4.60
TSN 170303P00065500 P 03/03/17 65.5 4.20 5.00
TSN 170303P00066000 P 03/03/17 66.0 4.60 5.40
TSN 170303P00066500 P 03/03/17 66.5 4.90 5.90
TSN 170303P00067000 P 03/03/17 67.0 5.30 6.20
TSN 170303P00067500 P 03/03/17 67.5 5.60 6.70
TSN 170303P00068000 P 03/03/17 68.0 6.10 7.00
TSN 170303P00068500 P 03/03/17 68.5 6.50 7.40
TSN 170303P00069000 P 03/03/17 69.0 6.60 7.70
TSN 170303P00070000 P 03/03/17 70.0 7.80 8.70
TSN 170421C00030000 C 04/21/17 30.0 31.50 33.10
TSN 170421C00035000 C 04/21/17 35.0 25.30 29.40
TSN 170421C00040000 C 04/21/17 40.0 21.20 23.20
TSN 170421C00045000 C 04/21/17 45.0 16.40 18.20
TSN 170421C00050000 C 04/21/17 50.0 12.20 13.20
TSN 170421C00052500 C 04/21/17 52.5 9.90 11.00
TSN 170421C00055000 C 04/21/17 55.0 7.80 8.90
TSN 170421C00057500 C 04/21/17 57.5 5.80 6.70
TSN 170421C00060000 C 04/21/17 60.0 4.50 4.90
TSN 170421C00062500 C 04/21/17 62.5 3.00 3.40
TSN 170421C00065000 C 04/21/17 65.0 1.95 2.30
TSN 170421C00067500 C 04/21/17 67.5 1.15 1.55
TSN 170421C00070000 C 04/21/17 70.0 0.80 0.90
TSN 170421C00072500 C 04/21/17 72.5 0.30 0.70
TSN 170421C00075000 C 04/21/17 75.0 0.10 0.50
TSN 170421C00077500 C 04/21/17 77.5 0.05 0.35
TSN 170421C00080000 C 04/21/17 80.0 0.00 0.30
TSN 170421C00082500 C 04/21/17 82.5 0.00 0.25
TSN 170421C00085000 C 04/21/17 85.0 0.00 0.20
TSN 170421C00090000 C 04/21/17 90.0 0.00 0.15
TSN 170421C00095000 C 04/21/17 95.0 0.00 0.10
TSN 170421C00100000 C 04/21/17 100.0 0.00 0.10
TSN 170421C00105000 C 04/21/17 105.0 0.00 0.10
TSN 170421P00030000 P 04/21/17 30.0 0.00 0.10
TSN 170421P00035000 P 04/21/17 35.0 0.00 0.15
TSN 170421P00040000 P 04/21/17 40.0 0.05 0.30
TSN 170421P00045000 P 04/21/17 45.0 0.05 0.40
TSN 170421P00050000 P 04/21/17 50.0 0.25 0.60
TSN 170421P00052500 P 04/21/17 52.5 0.45 0.85
TSN 170421P00055000 P 04/21/17 55.0 0.80 1.20
TSN 170421P00057500 P 04/21/17 57.5 1.40 1.60
TSN 170421P00060000 P 04/21/17 60.0 2.15 2.35
TSN 170421P00062500 P 04/21/17 62.5 3.20 3.60
TSN 170421P00065000 P 04/21/17 65.0 4.50 5.00
TSN 170421P00067500 P 04/21/17 67.5 6.20 7.10
TSN 170421P00070000 P 04/21/17 70.0 8.10 9.00
TSN 170421P00072500 P 04/21/17 72.5 10.30 11.30
TSN 170421P00075000 P 04/21/17 75.0 12.60 13.50
TSN 170421P00077500 P 04/21/17 77.5 14.60 16.00
TSN 170421P00080000 P 04/21/17 80.0 16.80 18.50
TSN 170421P00082500 P 04/21/17 82.5 19.40 20.90
TSN 170421P00085000 P 04/21/17 85.0 20.80 25.00
TSN 170421P00090000 P 04/21/17 90.0 26.60 28.50
TSN 170421P00095000 P 04/21/17 95.0 30.60 35.00
TSN 170421P00100000 P 04/21/17 100.0 36.10 38.40
TSN 170421P00105000 P 04/21/17 105.0 40.90 43.40
TSN 170721C00030000 C 07/21/17 30.0 31.50 33.20
TSN 170721C00035000 C 07/21/17 35.0 25.60 29.40
TSN 170721C00040000 C 07/21/17 40.0 20.70 24.60
TSN 170721C00045000 C 07/21/17 45.0 17.20 18.40
TSN 170721C00050000 C 07/21/17 50.0 12.60 13.60
TSN 170721C00052500 C 07/21/17 52.5 10.60 12.10
TSN 170721C00055000 C 07/21/17 55.0 8.70 10.00
TSN 170721C00057500 C 07/21/17 57.5 7.20 8.00
TSN 170721C00060000 C 07/21/17 60.0 5.60 6.40
TSN 170721C00062500 C 07/21/17 62.5 4.30 5.10
TSN 170721C00065000 C 07/21/17 65.0 3.10 4.00
TSN 170721C00067500 C 07/21/17 67.5 2.30 2.95
TSN 170721C00070000 C 07/21/17 70.0 1.60 2.15
TSN 170721C00072500 C 07/21/17 72.5 1.15 1.60
TSN 170721C00075000 C 07/21/17 75.0 0.70 1.15
TSN 170721C00080000 C 07/21/17 80.0 0.30 0.70
TSN 170721C00085000 C 07/21/17 85.0 0.05 0.50
TSN 170721C00090000 C 07/21/17 90.0 0.00 0.50
TSN 170721P00030000 P 07/21/17 30.0 0.00 0.20
TSN 170721P00035000 P 07/21/17 35.0 0.05 0.45
TSN 170721P00040000 P 07/21/17 40.0 0.10 0.50
TSN 170721P00045000 P 07/21/17 45.0 0.40 0.75
TSN 170721P00050000 P 07/21/17 50.0 0.90 1.25
TSN 170721P00052500 P 07/21/17 52.5 1.30 1.75
TSN 170721P00055000 P 07/21/17 55.0 1.85 2.25
TSN 170721P00057500 P 07/21/17 57.5 2.45 3.00
TSN 170721P00060000 P 07/21/17 60.0 3.30 4.00
TSN 170721P00062500 P 07/21/17 62.5 4.50 5.10
TSN 170721P00065000 P 07/21/17 65.0 5.90 6.60
TSN 170721P00067500 P 07/21/17 67.5 7.50 8.20
TSN 170721P00070000 P 07/21/17 70.0 9.10 10.10
TSN 170721P00072500 P 07/21/17 72.5 10.90 12.10
TSN 170721P00075000 P 07/21/17 75.0 13.00 14.20
TSN 170721P00080000 P 07/21/17 80.0 17.70 18.70
TSN 170721P00085000 P 07/21/17 85.0 21.00 24.70
TSN 170721P00090000 P 07/21/17 90.0 26.80 28.40
TSN 180119C00023000 C 01/19/18 23.0 37.90 40.20
TSN 180119C00025000 C 01/19/18 25.0 35.10 39.40
TSN 180119C00028000 C 01/19/18 28.0 32.10 36.40
TSN 180119C00030000 C 01/19/18 30.0 30.30 34.40
TSN 180119C00033000 C 01/19/18 33.0 27.30 31.50
TSN 180119C00035000 C 01/19/18 35.0 26.40 28.40
TSN 180119C00038000 C 01/19/18 38.0 24.20 25.70
TSN 180119C00040000 C 01/19/18 40.0 22.40 23.80
TSN 180119C00042000 C 01/19/18 42.0 20.70 22.10
TSN 180119C00045000 C 01/19/18 45.0 18.10 19.50
TSN 180119C00047000 C 01/19/18 47.0 16.60 17.80
TSN 180119C00050000 C 01/19/18 50.0 14.10 15.50
TSN 180119C00052500 C 01/19/18 52.5 12.00 13.60
TSN 180119C00055000 C 01/19/18 55.0 10.60 11.80
TSN 180119C00057500 C 01/19/18 57.5 9.00 10.30
TSN 180119C00060000 C 01/19/18 60.0 7.50 9.10
TSN 180119C00062500 C 01/19/18 62.5 6.70 7.40
TSN 180119C00065000 C 01/19/18 65.0 5.60 6.00
TSN 180119C00067500 C 01/19/18 67.5 4.30 5.30
TSN 180119C00070000 C 01/19/18 70.0 3.50 4.40
TSN 180119C00072500 C 01/19/18 72.5 2.85 3.70
TSN 180119C00075000 C 01/19/18 75.0 2.05 3.30
TSN 180119C00077500 C 01/19/18 77.5 1.70 2.55
TSN 180119C00080000 C 01/19/18 80.0 1.40 1.85
TSN 180119C00082500 C 01/19/18 82.5 1.05 1.50
TSN 180119C00085000 C 01/19/18 85.0 0.75 1.25
TSN 180119C00090000 C 01/19/18 90.0 0.30 1.20
TSN 180119C00095000 C 01/19/18 95.0 0.20 0.60
TSN 180119C00100000 C 01/19/18 100.0 0.05 0.50
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.40
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.30
TSN 180119P00023000 P 01/19/18 23.0 0.05 0.40
TSN 180119P00025000 P 01/19/18 25.0 0.00 0.50
TSN 180119P00028000 P 01/19/18 28.0 0.05 0.55
TSN 180119P00030000 P 01/19/18 30.0 0.10 0.60
TSN 180119P00033000 P 01/19/18 33.0 0.20 0.95
TSN 180119P00035000 P 01/19/18 35.0 0.30 0.85
TSN 180119P00038000 P 01/19/18 38.0 0.55 1.00
TSN 180119P00040000 P 01/19/18 40.0 0.70 1.15
TSN 180119P00042000 P 01/19/18 42.0 0.90 1.45
TSN 180119P00045000 P 01/19/18 45.0 1.40 1.95
TSN 180119P00047000 P 01/19/18 47.0 1.85 1.95
TSN 180119P00050000 P 01/19/18 50.0 2.45 2.65
TSN 180119P00052500 P 01/19/18 52.5 3.00 3.20
TSN 180119P00055000 P 01/19/18 55.0 3.80 4.00
TSN 180119P00057500 P 01/19/18 57.5 4.70 5.00
TSN 180119P00060000 P 01/19/18 60.0 5.70 6.00
TSN 180119P00062500 P 01/19/18 62.5 6.60 7.00
TSN 180119P00065000 P 01/19/18 65.0 7.70 9.00
TSN 180119P00067500 P 01/19/18 67.5 9.20 10.30
TSN 180119P00070000 P 01/19/18 70.0 10.90 11.90
TSN 180119P00072500 P 01/19/18 72.5 12.60 13.70
TSN 180119P00075000 P 01/19/18 75.0 14.50 15.60
TSN 180119P00077500 P 01/19/18 77.5 16.50 17.60
TSN 180119P00080000 P 01/19/18 80.0 18.60 19.70
TSN 180119P00082500 P 01/19/18 82.5 20.70 21.90
TSN 180119P00085000 P 01/19/18 85.0 22.90 24.10
TSN 180119P00090000 P 01/19/18 90.0 27.70 29.10
TSN 180119P00095000 P 01/19/18 95.0 32.30 33.80
TSN 180119P00100000 P 01/19/18 100.0 35.70 40.00
TSN 180119P00105000 P 01/19/18 105.0 41.10 43.50
TSN 180119P00110000 P 01/19/18 110.0 45.90 48.60
TSN 190118C00030000 C 01/18/19 30.0 31.80 33.50
TSN 190118C00035000 C 01/18/19 35.0 27.30 29.10
TSN 190118C00040000 C 01/18/19 40.0 23.40 24.90
TSN 190118C00045000 C 01/18/19 45.0 19.20 21.50
TSN 190118C00050000 C 01/18/19 50.0 15.80 17.50
TSN 190118C00052500 C 01/18/19 52.5 13.90 15.90
TSN 190118C00055000 C 01/18/19 55.0 12.70 14.40
TSN 190118C00057500 C 01/18/19 57.5 11.60 13.00
TSN 190118C00060000 C 01/18/19 60.0 10.10 11.60
TSN 190118C00062500 C 01/18/19 62.5 8.90 10.80
TSN 190118C00065000 C 01/18/19 65.0 7.70 9.30
TSN 190118C00067500 C 01/18/19 67.5 6.70 8.30
TSN 190118C00070000 C 01/18/19 70.0 5.90 7.40
TSN 190118C00072500 C 01/18/19 72.5 5.20 6.70
TSN 190118C00075000 C 01/18/19 75.0 4.70 5.80
TSN 190118C00077500 C 01/18/19 77.5 3.90 5.30
TSN 190118C00080000 C 01/18/19 80.0 3.50 4.60
TSN 190118C00082500 C 01/18/19 82.5 2.90 4.00
TSN 190118C00085000 C 01/18/19 85.0 2.65 3.60
TSN 190118C00090000 C 01/18/19 90.0 1.90 2.65
TSN 190118C00095000 C 01/18/19 95.0 1.35 2.05
TSN 190118C00100000 C 01/18/19 100.0 0.95 1.60
TSN 190118C00105000 C 01/18/19 105.0 0.70 1.35
TSN 190118C00110000 C 01/18/19 110.0 0.30 1.20
TSN 190118P00030000 P 01/18/19 30.0 0.65 1.35
TSN 190118P00035000 P 01/18/19 35.0 1.20 1.65
TSN 190118P00040000 P 01/18/19 40.0 1.95 2.50
TSN 190118P00045000 P 01/18/19 45.0 2.85 3.80
TSN 190118P00050000 P 01/18/19 50.0 4.10 5.20
TSN 190118P00052500 P 01/18/19 52.5 4.80 6.20
TSN 190118P00055000 P 01/18/19 55.0 5.40 7.20
TSN 190118P00057500 P 01/18/19 57.5 6.80 7.90
TSN 190118P00060000 P 01/18/19 60.0 7.90 9.00
TSN 190118P00062500 P 01/18/19 62.5 9.10 10.20
TSN 190118P00065000 P 01/18/19 65.0 10.40 11.60
TSN 190118P00067500 P 01/18/19 67.5 11.90 13.00
TSN 190118P00070000 P 01/18/19 70.0 12.80 14.90
TSN 190118P00072500 P 01/18/19 72.5 15.10 16.20
TSN 190118P00075000 P 01/18/19 75.0 16.80 17.90
TSN 190118P00077500 P 01/18/19 77.5 17.90 20.20
TSN 190118P00080000 P 01/18/19 80.0 20.50 21.70
TSN 190118P00082500 P 01/18/19 82.5 22.40 24.80
TSN 190118P00085000 P 01/18/19 85.0 24.50 26.70
TSN 190118P00090000 P 01/18/19 90.0 28.70 30.20
TSN 190118P00095000 P 01/18/19 95.0 32.70 34.80
TSN 190118P00100000 P 01/18/19 100.0 37.70 39.20
TSN 190118P00105000 P 01/18/19 105.0 42.10 44.10
TSN 190118P00110000 P 01/18/19 110.0 46.10 49.00

OPRA data is delayed 15 minutes.