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 Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 170303C00035000 C 03/03/17 35.0 26.70 28.50
TSN 170303C00040000 C 03/03/17 40.0 20.10 24.40
TSN 170303C00045000 C 03/03/17 45.0 15.10 19.40
TSN 170303C00050000 C 03/03/17 50.0 10.10 14.30
TSN 170303C00054000 C 03/03/17 54.0 6.20 10.00
TSN 170303C00054500 C 03/03/17 54.5 5.70 9.80
TSN 170303C00055000 C 03/03/17 55.0 5.60 9.40
TSN 170303C00055500 C 03/03/17 55.5 4.70 8.60
TSN 170303C00056000 C 03/03/17 56.0 4.20 8.20
TSN 170303C00056500 C 03/03/17 56.5 3.70 7.60
TSN 170303C00057000 C 03/03/17 57.0 3.10 7.10
TSN 170303C00057500 C 03/03/17 57.5 4.30 5.40
TSN 170303C00058000 C 03/03/17 58.0 2.70 5.50
TSN 170303C00058500 C 03/03/17 58.5 1.85 5.60
TSN 170303C00059000 C 03/03/17 59.0 1.80 4.30
TSN 170303C00059500 C 03/03/17 59.5 1.00 4.70
TSN 170303C00060000 C 03/03/17 60.0 1.95 3.00
TSN 170303C00060500 C 03/03/17 60.5 1.00 2.70
TSN 170303C00061000 C 03/03/17 61.0 1.35 3.30
TSN 170303C00061500 C 03/03/17 61.5 1.15 1.45
TSN 170303C00062000 C 03/03/17 62.0 0.80 1.00
TSN 170303C00062500 C 03/03/17 62.5 0.50 0.75
TSN 170303C00063000 C 03/03/17 63.0 0.35 0.50
TSN 170303C00063500 C 03/03/17 63.5 0.20 0.30
TSN 170303C00064000 C 03/03/17 64.0 0.10 0.25
TSN 170303C00064500 C 03/03/17 64.5 0.05 0.25
TSN 170303C00065000 C 03/03/17 65.0 0.00 0.15
TSN 170303C00065500 C 03/03/17 65.5 0.00 0.45
TSN 170303C00066000 C 03/03/17 66.0 0.00 0.50
TSN 170303C00066500 C 03/03/17 66.5 0.00 0.45
TSN 170303C00067000 C 03/03/17 67.0 0.00 0.45
TSN 170303C00067500 C 03/03/17 67.5 0.00 0.50
TSN 170303C00068000 C 03/03/17 68.0 0.00 0.50
TSN 170303C00068500 C 03/03/17 68.5 0.00 0.35
TSN 170303C00069000 C 03/03/17 69.0 0.00 0.50
TSN 170303C00069500 C 03/03/17 69.5 0.00 0.50
TSN 170303C00070000 C 03/03/17 70.0 0.00 0.45
TSN 170303C00070500 C 03/03/17 70.5 0.00 0.50
TSN 170303C00071000 C 03/03/17 71.0 0.00 0.50
TSN 170303C00072000 C 03/03/17 72.0 0.00 0.50
TSN 170303C00075000 C 03/03/17 75.0 0.00 0.45
TSN 170303C00080000 C 03/03/17 80.0 0.00 0.50
TSN 170303C00085000 C 03/03/17 85.0 0.00 0.40
TSN 170303C00090000 C 03/03/17 90.0 0.00 0.50
TSN 170303C00095000 C 03/03/17 95.0 0.00 0.50
TSN 170303P00035000 P 03/03/17 35.0 0.00 0.50
TSN 170303P00040000 P 03/03/17 40.0 0.00 0.50
TSN 170303P00045000 P 03/03/17 45.0 0.00 0.50
TSN 170303P00050000 P 03/03/17 50.0 0.00 0.05
TSN 170303P00054000 P 03/03/17 54.0 0.00 0.45
TSN 170303P00054500 P 03/03/17 54.5 0.00 0.45
TSN 170303P00055000 P 03/03/17 55.0 0.00 0.15
TSN 170303P00055500 P 03/03/17 55.5 0.00 0.45
TSN 170303P00056000 P 03/03/17 56.0 0.00 0.45
TSN 170303P00056500 P 03/03/17 56.5 0.00 0.50
TSN 170303P00057000 P 03/03/17 57.0 0.00 0.10
TSN 170303P00057500 P 03/03/17 57.5 0.00 0.50
TSN 170303P00058000 P 03/03/17 58.0 0.00 0.45
TSN 170303P00058500 P 03/03/17 58.5 0.00 0.10
TSN 170303P00059000 P 03/03/17 59.0 0.00 0.30
TSN 170303P00059500 P 03/03/17 59.5 0.00 0.40
TSN 170303P00060000 P 03/03/17 60.0 0.05 0.20
TSN 170303P00060500 P 03/03/17 60.5 0.05 0.25
TSN 170303P00061000 P 03/03/17 61.0 0.15 0.35
TSN 170303P00061500 P 03/03/17 61.5 0.25 0.50
TSN 170303P00062000 P 03/03/17 62.0 0.40 0.60
TSN 170303P00062500 P 03/03/17 62.5 0.65 1.00
TSN 170303P00063000 P 03/03/17 63.0 0.95 1.20
TSN 170303P00063500 P 03/03/17 63.5 1.20 1.70
TSN 170303P00064000 P 03/03/17 64.0 1.55 2.15
TSN 170303P00064500 P 03/03/17 64.5 1.90 2.55
TSN 170303P00065000 P 03/03/17 65.0 2.20 3.00
TSN 170303P00065500 P 03/03/17 65.5 2.65 3.60
TSN 170303P00066000 P 03/03/17 66.0 1.95 5.00
TSN 170303P00066500 P 03/03/17 66.5 3.70 4.70
TSN 170303P00067000 P 03/03/17 67.0 2.60 6.30
TSN 170303P00067500 P 03/03/17 67.5 3.20 7.30
TSN 170303P00068000 P 03/03/17 68.0 3.50 6.90
TSN 170303P00068500 P 03/03/17 68.5 5.10 8.10
TSN 170303P00069000 P 03/03/17 69.0 4.60 8.60
TSN 170303P00069500 P 03/03/17 69.5 5.00 8.70
TSN 170303P00070000 P 03/03/17 70.0 5.60 8.90
TSN 170303P00070500 P 03/03/17 70.5 6.20 9.90
TSN 170303P00071000 P 03/03/17 71.0 6.60 10.50
TSN 170303P00072000 P 03/03/17 72.0 7.60 11.70
TSN 170303P00075000 P 03/03/17 75.0 10.70 14.40
TSN 170303P00080000 P 03/03/17 80.0 15.70 19.40
TSN 170303P00085000 P 03/03/17 85.0 20.50 24.80
TSN 170303P00090000 P 03/03/17 90.0 25.50 29.40
TSN 170303P00095000 P 03/03/17 95.0 31.50 33.90
TSN 170310C00035000 C 03/10/17 35.0 26.80 28.40
TSN 170310C00040000 C 03/10/17 40.0 20.40 24.60
TSN 170310C00045000 C 03/10/17 45.0 15.10 19.40
TSN 170310C00050000 C 03/10/17 50.0 10.30 14.40
TSN 170310C00055000 C 03/10/17 55.0 5.90 9.20
TSN 170310C00056000 C 03/10/17 56.0 5.50 7.00
TSN 170310C00057000 C 03/10/17 57.0 4.20 6.10
TSN 170310C00058000 C 03/10/17 58.0 2.70 6.50
TSN 170310C00058500 C 03/10/17 58.5 2.00 5.90
TSN 170310C00059000 C 03/10/17 59.0 3.00 4.10
TSN 170310C00059500 C 03/10/17 59.5 1.20 5.00
TSN 170310C00060000 C 03/10/17 60.0 2.35 2.90
TSN 170310C00060500 C 03/10/17 60.5 1.95 2.40
TSN 170310C00061000 C 03/10/17 61.0 1.75 2.05
TSN 170310C00061500 C 03/10/17 61.5 1.45 1.65
TSN 170310C00062000 C 03/10/17 62.0 1.15 1.40
TSN 170310C00062500 C 03/10/17 62.5 0.85 1.10
TSN 170310C00063000 C 03/10/17 63.0 0.65 0.80
TSN 170310C00063500 C 03/10/17 63.5 0.45 0.60
TSN 170310C00064000 C 03/10/17 64.0 0.30 0.45
TSN 170310C00064500 C 03/10/17 64.5 0.20 0.35
TSN 170310C00065000 C 03/10/17 65.0 0.10 0.35
TSN 170310C00065500 C 03/10/17 65.5 0.05 0.30
TSN 170310C00066000 C 03/10/17 66.0 0.05 0.15
TSN 170310C00066500 C 03/10/17 66.5 0.00 0.45
TSN 170310C00067000 C 03/10/17 67.0 0.00 0.45
TSN 170310C00067500 C 03/10/17 67.5 0.00 0.45
TSN 170310C00068000 C 03/10/17 68.0 0.00 0.45
TSN 170310C00068500 C 03/10/17 68.5 0.00 0.50
TSN 170310C00069000 C 03/10/17 69.0 0.00 0.45
TSN 170310C00069500 C 03/10/17 69.5 0.00 0.50
TSN 170310C00070000 C 03/10/17 70.0 0.00 0.50
TSN 170310C00070500 C 03/10/17 70.5 0.00 0.50
TSN 170310C00071000 C 03/10/17 71.0 0.00 0.30
TSN 170310C00072000 C 03/10/17 72.0 0.00 0.45
TSN 170310C00075000 C 03/10/17 75.0 0.00 0.50
TSN 170310C00080000 C 03/10/17 80.0 0.00 0.50
TSN 170310C00085000 C 03/10/17 85.0 0.00 0.50
TSN 170310C00090000 C 03/10/17 90.0 0.00 0.45
TSN 170310C00095000 C 03/10/17 95.0 0.00 0.40
TSN 170310P00035000 P 03/10/17 35.0 0.00 0.45
TSN 170310P00040000 P 03/10/17 40.0 0.00 0.45
TSN 170310P00045000 P 03/10/17 45.0 0.00 0.05
TSN 170310P00050000 P 03/10/17 50.0 0.00 0.50
TSN 170310P00055000 P 03/10/17 55.0 0.00 0.50
TSN 170310P00056000 P 03/10/17 56.0 0.00 0.50
TSN 170310P00057000 P 03/10/17 57.0 0.00 0.50
TSN 170310P00058000 P 03/10/17 58.0 0.00 0.45
TSN 170310P00058500 P 03/10/17 58.5 0.05 0.20
TSN 170310P00059000 P 03/10/17 59.0 0.10 0.20
TSN 170310P00059500 P 03/10/17 59.5 0.15 0.35
TSN 170310P00060000 P 03/10/17 60.0 0.20 0.45
TSN 170310P00060500 P 03/10/17 60.5 0.30 0.55
TSN 170310P00061000 P 03/10/17 61.0 0.40 0.65
TSN 170310P00061500 P 03/10/17 61.5 0.55 0.80
TSN 170310P00062000 P 03/10/17 62.0 0.70 1.00
TSN 170310P00062500 P 03/10/17 62.5 0.95 1.20
TSN 170310P00063000 P 03/10/17 63.0 1.25 1.45
TSN 170310P00063500 P 03/10/17 63.5 1.55 1.75
TSN 170310P00064000 P 03/10/17 64.0 1.80 2.15
TSN 170310P00064500 P 03/10/17 64.5 2.00 2.75
TSN 170310P00065000 P 03/10/17 65.0 2.60 3.20
TSN 170310P00065500 P 03/10/17 65.5 2.75 3.60
TSN 170310P00066000 P 03/10/17 66.0 3.20 4.10
TSN 170310P00066500 P 03/10/17 66.5 2.60 5.90
TSN 170310P00067000 P 03/10/17 67.0 3.70 5.10
TSN 170310P00067500 P 03/10/17 67.5 4.60 5.60
TSN 170310P00068000 P 03/10/17 68.0 4.50 7.20
TSN 170310P00068500 P 03/10/17 68.5 5.20 7.90
TSN 170310P00069000 P 03/10/17 69.0 4.60 8.50
TSN 170310P00069500 P 03/10/17 69.5 5.10 8.90
TSN 170310P00070000 P 03/10/17 70.0 5.60 9.10
TSN 170310P00070500 P 03/10/17 70.5 6.30 10.30
TSN 170310P00071000 P 03/10/17 71.0 6.30 10.80
TSN 170310P00072000 P 03/10/17 72.0 7.80 11.60
TSN 170310P00075000 P 03/10/17 75.0 10.60 14.70
TSN 170310P00080000 P 03/10/17 80.0 15.30 19.70
TSN 170310P00085000 P 03/10/17 85.0 20.60 24.70
TSN 170310P00090000 P 03/10/17 90.0 25.70 29.50
TSN 170310P00095000 P 03/10/17 95.0 31.60 33.90
TSN 170317C00040000 C 03/17/17 40.0 21.80 23.60
TSN 170317C00042000 C 03/17/17 42.0 18.30 21.70
TSN 170317C00045000 C 03/17/17 45.0 15.30 19.00
TSN 170317C00047000 C 03/17/17 47.0 13.40 17.10
TSN 170317C00049000 C 03/17/17 49.0 11.70 15.00
TSN 170317C00050000 C 03/17/17 50.0 10.60 13.90
TSN 170317C00050500 C 03/17/17 50.5 10.00 13.50
TSN 170317C00051000 C 03/17/17 51.0 9.50 13.10
TSN 170317C00051500 C 03/17/17 51.5 9.10 12.50
TSN 170317C00052000 C 03/17/17 52.0 8.40 11.90
TSN 170317C00052500 C 03/17/17 52.5 8.00 11.50
TSN 170317C00053000 C 03/17/17 53.0 7.60 10.70
TSN 170317C00053500 C 03/17/17 53.5 7.30 10.30
TSN 170317C00054000 C 03/17/17 54.0 6.60 9.90
TSN 170317C00054500 C 03/17/17 54.5 6.10 9.20
TSN 170317C00055000 C 03/17/17 55.0 5.70 8.90
TSN 170317C00055500 C 03/17/17 55.5 6.50 7.50
TSN 170317C00056000 C 03/17/17 56.0 4.60 7.70
TSN 170317C00056500 C 03/17/17 56.5 4.20 7.20
TSN 170317C00057000 C 03/17/17 57.0 5.10 5.80
TSN 170317C00057500 C 03/17/17 57.5 4.70 5.30
TSN 170317C00058000 C 03/17/17 58.0 4.30 4.90
TSN 170317C00058500 C 03/17/17 58.5 3.70 4.50
TSN 170317C00059000 C 03/17/17 59.0 3.30 4.00
TSN 170317C00059500 C 03/17/17 59.5 2.95 3.60
TSN 170317C00060000 C 03/17/17 60.0 2.75 2.95
TSN 170317C00060500 C 03/17/17 60.5 2.35 2.55
TSN 170317C00061000 C 03/17/17 61.0 2.00 2.20
TSN 170317C00061500 C 03/17/17 61.5 1.65 1.85
TSN 170317C00062000 C 03/17/17 62.0 1.40 1.55
TSN 170317C00062500 C 03/17/17 62.5 1.10 1.25
TSN 170317C00063000 C 03/17/17 63.0 0.90 1.05
TSN 170317C00063500 C 03/17/17 63.5 0.70 0.85
TSN 170317C00064000 C 03/17/17 64.0 0.50 0.65
TSN 170317C00064500 C 03/17/17 64.5 0.35 0.50
TSN 170317C00065000 C 03/17/17 65.0 0.30 0.40
TSN 170317C00065500 C 03/17/17 65.5 0.20 0.40
TSN 170317C00066000 C 03/17/17 66.0 0.15 0.35
TSN 170317C00066500 C 03/17/17 66.5 0.10 0.35
TSN 170317C00067000 C 03/17/17 67.0 0.05 0.20
TSN 170317C00067500 C 03/17/17 67.5 0.00 0.25
TSN 170317C00068000 C 03/17/17 68.0 0.00 0.20
TSN 170317C00068500 C 03/17/17 68.5 0.00 0.15
TSN 170317C00069000 C 03/17/17 69.0 0.00 0.15
TSN 170317C00069500 C 03/17/17 69.5 0.00 0.10
TSN 170317C00070000 C 03/17/17 70.0 0.00 0.10
TSN 170317C00070500 C 03/17/17 70.5 0.00 0.10
TSN 170317C00071000 C 03/17/17 71.0 0.00 0.10
TSN 170317C00071500 C 03/17/17 71.5 0.00 0.10
TSN 170317C00072000 C 03/17/17 72.0 0.00 0.10
TSN 170317C00072500 C 03/17/17 72.5 0.00 0.10
TSN 170317C00073000 C 03/17/17 73.0 0.00 0.05
TSN 170317C00073500 C 03/17/17 73.5 0.00 0.10
TSN 170317C00074000 C 03/17/17 74.0 0.00 0.10
TSN 170317C00074500 C 03/17/17 74.5 0.00 0.10
TSN 170317C00075000 C 03/17/17 75.0 0.00 0.05
TSN 170317C00075500 C 03/17/17 75.5 0.00 0.05
TSN 170317C00076000 C 03/17/17 76.0 0.00 0.05
TSN 170317C00076500 C 03/17/17 76.5 0.00 0.05
TSN 170317C00077000 C 03/17/17 77.0 0.00 0.05
TSN 170317C00077500 C 03/17/17 77.5 0.00 0.05
TSN 170317C00078000 C 03/17/17 78.0 0.00 0.05
TSN 170317C00078500 C 03/17/17 78.5 0.00 0.05
TSN 170317C00079000 C 03/17/17 79.0 0.00 0.05
TSN 170317C00080000 C 03/17/17 80.0 0.00 0.05
TSN 170317C00081000 C 03/17/17 81.0 0.00 0.05
TSN 170317C00082000 C 03/17/17 82.0 0.00 0.05
TSN 170317C00082500 C 03/17/17 82.5 0.00 0.05
TSN 170317C00085000 C 03/17/17 85.0 0.00 0.05
TSN 170317P00040000 P 03/17/17 40.0 0.00 0.05
TSN 170317P00042000 P 03/17/17 42.0 0.00 0.05
TSN 170317P00045000 P 03/17/17 45.0 0.00 0.05
TSN 170317P00047000 P 03/17/17 47.0 0.00 0.10
TSN 170317P00049000 P 03/17/17 49.0 0.00 0.10
TSN 170317P00050000 P 03/17/17 50.0 0.00 0.10
TSN 170317P00050500 P 03/17/17 50.5 0.00 0.10
TSN 170317P00051000 P 03/17/17 51.0 0.00 0.10
TSN 170317P00051500 P 03/17/17 51.5 0.00 0.10
TSN 170317P00052000 P 03/17/17 52.0 0.00 0.10
TSN 170317P00052500 P 03/17/17 52.5 0.00 0.10
TSN 170317P00053000 P 03/17/17 53.0 0.00 0.15
TSN 170317P00053500 P 03/17/17 53.5 0.00 0.25
TSN 170317P00054000 P 03/17/17 54.0 0.00 0.20
TSN 170317P00054500 P 03/17/17 54.5 0.00 0.30
TSN 170317P00055000 P 03/17/17 55.0 0.00 0.35
TSN 170317P00055500 P 03/17/17 55.5 0.00 0.35
TSN 170317P00056000 P 03/17/17 56.0 0.00 0.40
TSN 170317P00056500 P 03/17/17 56.5 0.05 0.40
TSN 170317P00057000 P 03/17/17 57.0 0.05 0.40
TSN 170317P00057500 P 03/17/17 57.5 0.05 0.40
TSN 170317P00058000 P 03/17/17 58.0 0.15 0.40
TSN 170317P00058500 P 03/17/17 58.5 0.15 0.50
TSN 170317P00059000 P 03/17/17 59.0 0.25 0.40
TSN 170317P00059500 P 03/17/17 59.5 0.30 0.45
TSN 170317P00060000 P 03/17/17 60.0 0.35 0.55
TSN 170317P00060500 P 03/17/17 60.5 0.50 0.65
TSN 170317P00061000 P 03/17/17 61.0 0.60 0.85
TSN 170317P00061500 P 03/17/17 61.5 0.75 1.05
TSN 170317P00062000 P 03/17/17 62.0 0.95 1.20
TSN 170317P00062500 P 03/17/17 62.5 1.20 1.45
TSN 170317P00063000 P 03/17/17 63.0 1.45 1.70
TSN 170317P00063500 P 03/17/17 63.5 1.75 2.00
TSN 170317P00064000 P 03/17/17 64.0 2.10 2.30
TSN 170317P00064500 P 03/17/17 64.5 2.25 2.70
TSN 170317P00065000 P 03/17/17 65.0 2.80 3.30
TSN 170317P00065500 P 03/17/17 65.5 3.10 3.70
TSN 170317P00066000 P 03/17/17 66.0 3.60 4.00
TSN 170317P00066500 P 03/17/17 66.5 4.00 4.50
TSN 170317P00067000 P 03/17/17 67.0 4.40 4.90
TSN 170317P00067500 P 03/17/17 67.5 4.60 5.80
TSN 170317P00068000 P 03/17/17 68.0 4.30 6.80
TSN 170317P00068500 P 03/17/17 68.5 5.50 6.80
TSN 170317P00069000 P 03/17/17 69.0 6.20 7.20
TSN 170317P00069500 P 03/17/17 69.5 6.50 7.70
TSN 170317P00070000 P 03/17/17 70.0 6.00 9.50
TSN 170317P00070500 P 03/17/17 70.5 6.70 9.70
TSN 170317P00071000 P 03/17/17 71.0 7.10 10.60
TSN 170317P00071500 P 03/17/17 71.5 7.20 10.80
TSN 170317P00072000 P 03/17/17 72.0 7.80 11.30
TSN 170317P00072500 P 03/17/17 72.5 8.30 11.80
TSN 170317P00073000 P 03/17/17 73.0 8.80 12.30
TSN 170317P00073500 P 03/17/17 73.5 9.10 12.80
TSN 170317P00074000 P 03/17/17 74.0 9.70 13.10
TSN 170317P00074500 P 03/17/17 74.5 10.00 13.70
TSN 170317P00075000 P 03/17/17 75.0 10.60 14.10
TSN 170317P00075500 P 03/17/17 75.5 11.20 14.70
TSN 170317P00076000 P 03/17/17 76.0 11.60 15.20
TSN 170317P00076500 P 03/17/17 76.5 12.10 15.70
TSN 170317P00077000 P 03/17/17 77.0 12.70 16.20
TSN 170317P00077500 P 03/17/17 77.5 13.20 16.70
TSN 170317P00078000 P 03/17/17 78.0 13.60 17.30
TSN 170317P00078500 P 03/17/17 78.5 14.00 17.60
TSN 170317P00079000 P 03/17/17 79.0 14.60 18.30
TSN 170317P00080000 P 03/17/17 80.0 15.70 19.10
TSN 170317P00081000 P 03/17/17 81.0 16.50 20.10
TSN 170317P00082000 P 03/17/17 82.0 17.90 21.20
TSN 170317P00082500 P 03/17/17 82.5 18.20 21.70
TSN 170317P00085000 P 03/17/17 85.0 21.50 23.40
TSN 170324C00035000 C 03/24/17 35.0 26.80 28.50
TSN 170324C00040000 C 03/24/17 40.0 20.10 24.60
TSN 170324C00045000 C 03/24/17 45.0 15.30 19.70
TSN 170324C00050000 C 03/24/17 50.0 10.20 14.70
TSN 170324C00055000 C 03/24/17 55.0 5.50 9.50
TSN 170324C00056000 C 03/24/17 56.0 6.10 7.20
TSN 170324C00057000 C 03/24/17 57.0 5.20 6.10
TSN 170324C00058000 C 03/24/17 58.0 4.40 5.00
TSN 170324C00058500 C 03/24/17 58.5 3.90 4.60
TSN 170324C00059000 C 03/24/17 59.0 3.40 4.10
TSN 170324C00059500 C 03/24/17 59.5 3.20 3.60
TSN 170324C00060000 C 03/24/17 60.0 2.80 3.20
TSN 170324C00060500 C 03/24/17 60.5 2.50 2.75
TSN 170324C00061000 C 03/24/17 61.0 2.20 2.45
TSN 170324C00061500 C 03/24/17 61.5 1.85 2.10
TSN 170324C00062000 C 03/24/17 62.0 1.55 1.80
TSN 170324C00062500 C 03/24/17 62.5 1.30 1.55
TSN 170324C00063000 C 03/24/17 63.0 1.05 1.30
TSN 170324C00063500 C 03/24/17 63.5 0.85 1.05
TSN 170324C00064000 C 03/24/17 64.0 0.65 0.95
TSN 170324C00064500 C 03/24/17 64.5 0.55 0.75
TSN 170324C00065000 C 03/24/17 65.0 0.40 0.65
TSN 170324C00065500 C 03/24/17 65.5 0.30 0.55
TSN 170324C00066000 C 03/24/17 66.0 0.20 0.50
TSN 170324C00066500 C 03/24/17 66.5 0.05 0.45
TSN 170324C00067000 C 03/24/17 67.0 0.05 0.45
TSN 170324C00067500 C 03/24/17 67.5 0.05 0.35
TSN 170324C00068000 C 03/24/17 68.0 0.00 0.35
TSN 170324C00068500 C 03/24/17 68.5 0.00 0.30
TSN 170324C00069000 C 03/24/17 69.0 0.00 0.20
TSN 170324C00069500 C 03/24/17 69.5 0.00 0.20
TSN 170324C00070000 C 03/24/17 70.0 0.00 0.20
TSN 170324C00070500 C 03/24/17 70.5 0.00 0.15
TSN 170324C00071000 C 03/24/17 71.0 0.00 0.10
TSN 170324C00072000 C 03/24/17 72.0 0.00 0.10
TSN 170324C00075000 C 03/24/17 75.0 0.00 0.10
TSN 170324C00080000 C 03/24/17 80.0 0.00 0.05
TSN 170324C00085000 C 03/24/17 85.0 0.00 0.05
TSN 170324C00090000 C 03/24/17 90.0 0.00 0.05
TSN 170324C00095000 C 03/24/17 95.0 0.00 0.05
TSN 170324P00035000 P 03/24/17 35.0 0.00 0.05
TSN 170324P00040000 P 03/24/17 40.0 0.00 0.05
TSN 170324P00045000 P 03/24/17 45.0 0.00 0.10
TSN 170324P00050000 P 03/24/17 50.0 0.00 0.20
TSN 170324P00055000 P 03/24/17 55.0 0.00 0.40
TSN 170324P00056000 P 03/24/17 56.0 0.00 0.45
TSN 170324P00057000 P 03/24/17 57.0 0.00 0.50
TSN 170324P00058000 P 03/24/17 58.0 0.05 0.45
TSN 170324P00058500 P 03/24/17 58.5 0.30 0.50
TSN 170324P00059000 P 03/24/17 59.0 0.35 0.55
TSN 170324P00059500 P 03/24/17 59.5 0.40 0.65
TSN 170324P00060000 P 03/24/17 60.0 0.50 0.75
TSN 170324P00060500 P 03/24/17 60.5 0.60 0.90
TSN 170324P00061000 P 03/24/17 61.0 0.75 1.05
TSN 170324P00061500 P 03/24/17 61.5 0.95 1.20
TSN 170324P00062000 P 03/24/17 62.0 1.15 1.40
TSN 170324P00062500 P 03/24/17 62.5 1.35 1.60
TSN 170324P00063000 P 03/24/17 63.0 1.60 1.90
TSN 170324P00063500 P 03/24/17 63.5 1.90 2.20
TSN 170324P00064000 P 03/24/17 64.0 2.25 2.50
TSN 170324P00064500 P 03/24/17 64.5 2.65 3.00
TSN 170324P00065000 P 03/24/17 65.0 2.75 3.20
TSN 170324P00065500 P 03/24/17 65.5 3.20 3.70
TSN 170324P00066000 P 03/24/17 66.0 3.60 4.20
TSN 170324P00066500 P 03/24/17 66.5 4.10 4.70
TSN 170324P00067000 P 03/24/17 67.0 4.50 5.10
TSN 170324P00067500 P 03/24/17 67.5 4.90 5.50
TSN 170324P00068000 P 03/24/17 68.0 5.40 5.90
TSN 170324P00068500 P 03/24/17 68.5 4.40 8.30
TSN 170324P00069000 P 03/24/17 69.0 5.60 7.10
TSN 170324P00069500 P 03/24/17 69.5 5.20 9.10
TSN 170324P00070000 P 03/24/17 70.0 5.70 9.50
TSN 170324P00070500 P 03/24/17 70.5 6.20 10.20
TSN 170324P00071000 P 03/24/17 71.0 6.60 10.80
TSN 170324P00072000 P 03/24/17 72.0 7.70 11.60
TSN 170324P00075000 P 03/24/17 75.0 10.40 14.80
TSN 170324P00080000 P 03/24/17 80.0 15.40 19.90
TSN 170324P00085000 P 03/24/17 85.0 20.30 25.00
TSN 170324P00090000 P 03/24/17 90.0 25.30 30.00
TSN 170324P00095000 P 03/24/17 95.0 31.60 34.10
TSN 170331C00055000 C 03/31/17 55.0 7.10 8.30
TSN 170331C00058000 C 03/31/17 58.0 4.30 5.30
TSN 170331C00058500 C 03/31/17 58.5 4.10 4.80
TSN 170331C00059000 C 03/31/17 59.0 3.50 4.30
TSN 170331C00059500 C 03/31/17 59.5 3.10 3.70
TSN 170331C00060000 C 03/31/17 60.0 3.00 3.50
TSN 170331C00060500 C 03/31/17 60.5 2.70 2.95
TSN 170331C00061000 C 03/31/17 61.0 2.40 2.65
TSN 170331C00061500 C 03/31/17 61.5 2.05 2.30
TSN 170331C00062000 C 03/31/17 62.0 1.75 2.00
TSN 170331C00062500 C 03/31/17 62.5 1.45 1.75
TSN 170331C00063000 C 03/31/17 63.0 1.20 1.50
TSN 170331C00063500 C 03/31/17 63.5 1.00 1.30
TSN 170331C00064000 C 03/31/17 64.0 0.85 1.10
TSN 170331C00064500 C 03/31/17 64.5 0.65 0.95
TSN 170331C00065000 C 03/31/17 65.0 0.55 0.75
TSN 170331C00065500 C 03/31/17 65.5 0.40 0.65
TSN 170331C00066000 C 03/31/17 66.0 0.35 0.55
TSN 170331C00066500 C 03/31/17 66.5 0.25 0.55
TSN 170331C00067000 C 03/31/17 67.0 0.10 0.50
TSN 170331C00067500 C 03/31/17 67.5 0.05 0.45
TSN 170331C00068000 C 03/31/17 68.0 0.00 0.50
TSN 170331C00068500 C 03/31/17 68.5 0.00 0.45
TSN 170331C00069000 C 03/31/17 69.0 0.00 0.30
TSN 170331C00069500 C 03/31/17 69.5 0.00 0.30
TSN 170331C00070000 C 03/31/17 70.0 0.00 0.25
TSN 170331C00070500 C 03/31/17 70.5 0.00 0.25
TSN 170331C00071000 C 03/31/17 71.0 0.00 0.20
TSN 170331C00072000 C 03/31/17 72.0 0.00 0.15
TSN 170331P00055000 P 03/31/17 55.0 0.00 0.20
TSN 170331P00058000 P 03/31/17 58.0 0.30 0.55
TSN 170331P00058500 P 03/31/17 58.5 0.40 0.60
TSN 170331P00059000 P 03/31/17 59.0 0.45 0.70
TSN 170331P00059500 P 03/31/17 59.5 0.55 0.85
TSN 170331P00060000 P 03/31/17 60.0 0.70 0.90
TSN 170331P00060500 P 03/31/17 60.5 0.85 1.10
TSN 170331P00061000 P 03/31/17 61.0 1.00 1.20
TSN 170331P00061500 P 03/31/17 61.5 1.10 1.40
TSN 170331P00062000 P 03/31/17 62.0 1.30 1.55
TSN 170331P00062500 P 03/31/17 62.5 1.55 1.80
TSN 170331P00063000 P 03/31/17 63.0 1.80 2.15
TSN 170331P00063500 P 03/31/17 63.5 2.10 2.40
TSN 170331P00064000 P 03/31/17 64.0 2.40 2.65
TSN 170331P00064500 P 03/31/17 64.5 2.75 3.00
TSN 170331P00065000 P 03/31/17 65.0 3.00 3.40
TSN 170331P00065500 P 03/31/17 65.5 3.20 3.80
TSN 170331P00066000 P 03/31/17 66.0 3.60 4.40
TSN 170331P00066500 P 03/31/17 66.5 4.10 4.80
TSN 170331P00067000 P 03/31/17 67.0 4.60 5.20
TSN 170331P00067500 P 03/31/17 67.5 5.10 5.70
TSN 170331P00068000 P 03/31/17 68.0 5.40 6.10
TSN 170331P00068500 P 03/31/17 68.5 5.90 6.50
TSN 170331P00069000 P 03/31/17 69.0 6.30 7.60
TSN 170331P00069500 P 03/31/17 69.5 6.50 8.20
TSN 170331P00070000 P 03/31/17 70.0 5.70 9.60
TSN 170331P00070500 P 03/31/17 70.5 7.50 8.80
TSN 170331P00071000 P 03/31/17 71.0 6.70 10.40
TSN 170331P00072000 P 03/31/17 72.0 9.10 10.10
TSN 170407C00035000 C 04/07/17 35.0 26.30 28.50
TSN 170407C00040000 C 04/07/17 40.0 20.20 24.60
TSN 170407C00045000 C 04/07/17 45.0 15.40 19.80
TSN 170407C00050000 C 04/07/17 50.0 10.40 14.40
TSN 170407C00055000 C 04/07/17 55.0 7.20 8.10
TSN 170407C00056000 C 04/07/17 56.0 6.30 7.20
TSN 170407C00056500 C 04/07/17 56.5 5.90 6.70
TSN 170407C00057000 C 04/07/17 57.0 5.40 6.30
TSN 170407C00057500 C 04/07/17 57.5 5.00 5.80
TSN 170407C00058000 C 04/07/17 58.0 4.60 5.40
TSN 170407C00058500 C 04/07/17 58.5 4.20 5.00
TSN 170407C00059000 C 04/07/17 59.0 3.80 4.20
TSN 170407C00059500 C 04/07/17 59.5 3.50 3.90
TSN 170407C00060000 C 04/07/17 60.0 3.20 3.60
TSN 170407C00060500 C 04/07/17 60.5 2.90 3.10
TSN 170407C00061000 C 04/07/17 61.0 2.55 2.80
TSN 170407C00061500 C 04/07/17 61.5 2.20 2.50
TSN 170407C00062000 C 04/07/17 62.0 1.90 2.20
TSN 170407C00062500 C 04/07/17 62.5 1.60 1.95
TSN 170407C00063000 C 04/07/17 63.0 1.40 1.70
TSN 170407C00063500 C 04/07/17 63.5 1.20 1.45
TSN 170407C00064000 C 04/07/17 64.0 1.00 1.30
TSN 170407C00064500 C 04/07/17 64.5 0.80 1.10
TSN 170407C00065000 C 04/07/17 65.0 0.70 0.95
TSN 170407C00065500 C 04/07/17 65.5 0.55 0.85
TSN 170407C00066000 C 04/07/17 66.0 0.45 0.70
TSN 170407C00066500 C 04/07/17 66.5 0.35 0.60
TSN 170407C00067000 C 04/07/17 67.0 0.20 0.65
TSN 170407C00067500 C 04/07/17 67.5 0.25 0.55
TSN 170407C00068000 C 04/07/17 68.0 0.10 0.45
TSN 170407C00068500 C 04/07/17 68.5 0.00 0.50
TSN 170407C00069000 C 04/07/17 69.0 0.00 0.50
TSN 170407C00070000 C 04/07/17 70.0 0.00 0.35
TSN 170407C00075000 C 04/07/17 75.0 0.00 0.15
TSN 170407C00080000 C 04/07/17 80.0 0.00 0.05
TSN 170407C00085000 C 04/07/17 85.0 0.00 0.05
TSN 170407C00090000 C 04/07/17 90.0 0.00 0.05
TSN 170407C00095000 C 04/07/17 95.0 0.00 0.05
TSN 170407P00035000 P 04/07/17 35.0 0.00 0.05
TSN 170407P00040000 P 04/07/17 40.0 0.00 0.10
TSN 170407P00045000 P 04/07/17 45.0 0.00 0.20
TSN 170407P00050000 P 04/07/17 50.0 0.00 0.35
TSN 170407P00055000 P 04/07/17 55.0 0.00 0.50
TSN 170407P00056000 P 04/07/17 56.0 0.05 0.50
TSN 170407P00056500 P 04/07/17 56.5 0.10 0.55
TSN 170407P00057000 P 04/07/17 57.0 0.15 0.60
TSN 170407P00057500 P 04/07/17 57.5 0.25 0.60
TSN 170407P00058000 P 04/07/17 58.0 0.40 0.65
TSN 170407P00058500 P 04/07/17 58.5 0.50 0.70
TSN 170407P00059000 P 04/07/17 59.0 0.60 0.85
TSN 170407P00059500 P 04/07/17 59.5 0.70 0.95
TSN 170407P00060000 P 04/07/17 60.0 0.80 1.05
TSN 170407P00060500 P 04/07/17 60.5 0.95 1.25
TSN 170407P00061000 P 04/07/17 61.0 1.10 1.35
TSN 170407P00061500 P 04/07/17 61.5 1.30 1.55
TSN 170407P00062000 P 04/07/17 62.0 1.50 1.75
TSN 170407P00062500 P 04/07/17 62.5 1.75 1.95
TSN 170407P00063000 P 04/07/17 63.0 1.95 2.20
TSN 170407P00063500 P 04/07/17 63.5 2.25 2.50
TSN 170407P00064000 P 04/07/17 64.0 2.55 2.85
TSN 170407P00064500 P 04/07/17 64.5 2.85 3.20
TSN 170407P00065000 P 04/07/17 65.0 3.20 3.70
TSN 170407P00065500 P 04/07/17 65.5 3.40 3.90
TSN 170407P00066000 P 04/07/17 66.0 3.70 4.60
TSN 170407P00066500 P 04/07/17 66.5 4.10 5.00
TSN 170407P00067000 P 04/07/17 67.0 4.60 5.40
TSN 170407P00067500 P 04/07/17 67.5 5.10 5.80
TSN 170407P00068000 P 04/07/17 68.0 5.50 6.20
TSN 170407P00068500 P 04/07/17 68.5 5.90 6.60
TSN 170407P00069000 P 04/07/17 69.0 6.40 7.10
TSN 170407P00070000 P 04/07/17 70.0 5.90 9.40
TSN 170407P00075000 P 04/07/17 75.0 10.70 14.70
TSN 170407P00080000 P 04/07/17 80.0 15.50 20.00
TSN 170407P00085000 P 04/07/17 85.0 20.60 25.00
TSN 170407P00090000 P 04/07/17 90.0 25.80 29.70
TSN 170407P00095000 P 04/07/17 95.0 31.70 33.80
TSN 170421C00030000 C 04/21/17 30.0 31.60 33.20
TSN 170421C00035000 C 04/21/17 35.0 25.40 28.50
TSN 170421C00040000 C 04/21/17 40.0 20.70 23.50
TSN 170421C00045000 C 04/21/17 45.0 15.60 18.40
TSN 170421C00050000 C 04/21/17 50.0 12.00 12.80
TSN 170421C00052500 C 04/21/17 52.5 9.60 10.60
TSN 170421C00055000 C 04/21/17 55.0 7.30 8.30
TSN 170421C00057500 C 04/21/17 57.5 5.20 5.70
TSN 170421C00060000 C 04/21/17 60.0 3.50 3.70
TSN 170421C00062500 C 04/21/17 62.5 1.85 2.20
TSN 170421C00065000 C 04/21/17 65.0 0.95 1.15
TSN 170421C00067500 C 04/21/17 67.5 0.45 0.55
TSN 170421C00070000 C 04/21/17 70.0 0.15 0.30
TSN 170421C00072500 C 04/21/17 72.5 0.05 0.15
TSN 170421C00075000 C 04/21/17 75.0 0.00 0.20
TSN 170421C00077500 C 04/21/17 77.5 0.00 0.10
TSN 170421C00080000 C 04/21/17 80.0 0.00 0.05
TSN 170421C00082500 C 04/21/17 82.5 0.00 0.10
TSN 170421C00085000 C 04/21/17 85.0 0.00 0.05
TSN 170421C00090000 C 04/21/17 90.0 0.00 0.05
TSN 170421C00095000 C 04/21/17 95.0 0.00 0.05
TSN 170421C00100000 C 04/21/17 100.0 0.00 0.05
TSN 170421C00105000 C 04/21/17 105.0 0.00 0.05
TSN 170421P00030000 P 04/21/17 30.0 0.00 0.05
TSN 170421P00035000 P 04/21/17 35.0 0.00 0.05
TSN 170421P00040000 P 04/21/17 40.0 0.00 0.10
TSN 170421P00045000 P 04/21/17 45.0 0.00 0.05
TSN 170421P00050000 P 04/21/17 50.0 0.05 0.10
TSN 170421P00052500 P 04/21/17 52.5 0.05 0.45
TSN 170421P00055000 P 04/21/17 55.0 0.20 0.40
TSN 170421P00057500 P 04/21/17 57.5 0.50 0.70
TSN 170421P00060000 P 04/21/17 60.0 1.10 1.20
TSN 170421P00062500 P 04/21/17 62.5 2.00 2.20
TSN 170421P00065000 P 04/21/17 65.0 3.40 3.80
TSN 170421P00067500 P 04/21/17 67.5 5.30 5.70
TSN 170421P00070000 P 04/21/17 70.0 7.50 8.10
TSN 170421P00072500 P 04/21/17 72.5 9.50 10.70
TSN 170421P00075000 P 04/21/17 75.0 12.00 13.20
TSN 170421P00077500 P 04/21/17 77.5 14.30 15.90
TSN 170421P00080000 P 04/21/17 80.0 16.80 18.40
TSN 170421P00082500 P 04/21/17 82.5 19.40 20.90
TSN 170421P00085000 P 04/21/17 85.0 20.70 24.30
TSN 170421P00090000 P 04/21/17 90.0 26.80 29.00
TSN 170421P00095000 P 04/21/17 95.0 30.50 34.00
TSN 170421P00100000 P 04/21/17 100.0 36.80 39.00
TSN 170421P00105000 P 04/21/17 105.0 41.90 43.90
TSN 170721C00030000 C 07/21/17 30.0 31.30 33.60
TSN 170721C00035000 C 07/21/17 35.0 25.70 28.90
TSN 170721C00040000 C 07/21/17 40.0 20.80 23.80
TSN 170721C00045000 C 07/21/17 45.0 16.10 19.00
TSN 170721C00050000 C 07/21/17 50.0 12.60 13.80
TSN 170721C00052500 C 07/21/17 52.5 10.40 11.10
TSN 170721C00055000 C 07/21/17 55.0 8.40 9.10
TSN 170721C00057500 C 07/21/17 57.5 6.70 7.10
TSN 170721C00060000 C 07/21/17 60.0 5.00 5.50
TSN 170721C00062500 C 07/21/17 62.5 3.70 4.10
TSN 170721C00065000 C 07/21/17 65.0 2.60 3.10
TSN 170721C00067500 C 07/21/17 67.5 1.75 2.10
TSN 170721C00070000 C 07/21/17 70.0 1.10 1.50
TSN 170721C00072500 C 07/21/17 72.5 0.75 1.00
TSN 170721C00075000 C 07/21/17 75.0 0.40 0.70
TSN 170721C00080000 C 07/21/17 80.0 0.10 0.45
TSN 170721C00085000 C 07/21/17 85.0 0.00 0.35
TSN 170721C00090000 C 07/21/17 90.0 0.00 0.15
TSN 170721P00030000 P 07/21/17 30.0 0.00 0.15
TSN 170721P00035000 P 07/21/17 35.0 0.00 0.35
TSN 170721P00040000 P 07/21/17 40.0 0.05 0.35
TSN 170721P00045000 P 07/21/17 45.0 0.15 0.50
TSN 170721P00050000 P 07/21/17 50.0 0.50 0.65
TSN 170721P00052500 P 07/21/17 52.5 0.80 0.95
TSN 170721P00055000 P 07/21/17 55.0 1.30 1.40
TSN 170721P00057500 P 07/21/17 57.5 1.80 2.05
TSN 170721P00060000 P 07/21/17 60.0 2.65 3.00
TSN 170721P00062500 P 07/21/17 62.5 3.80 4.10
TSN 170721P00065000 P 07/21/17 65.0 5.00 5.60
TSN 170721P00067500 P 07/21/17 67.5 6.70 7.20
TSN 170721P00070000 P 07/21/17 70.0 8.20 9.10
TSN 170721P00072500 P 07/21/17 72.5 10.30 11.10
TSN 170721P00075000 P 07/21/17 75.0 12.50 13.80
TSN 170721P00080000 P 07/21/17 80.0 17.00 18.50
TSN 170721P00085000 P 07/21/17 85.0 20.70 24.00
TSN 170721P00090000 P 07/21/17 90.0 26.70 28.90
TSN 171020C00050000 C 10/20/17 50.0 13.20 14.60
TSN 171020C00055000 C 10/20/17 55.0 9.30 10.10
TSN 171020C00057500 C 10/20/17 57.5 7.70 8.40
TSN 171020C00060000 C 10/20/17 60.0 6.30 6.90
TSN 171020C00062500 C 10/20/17 62.5 4.90 5.60
TSN 171020C00065000 C 10/20/17 65.0 3.80 4.50
TSN 171020C00067500 C 10/20/17 67.5 2.90 3.50
TSN 171020C00070000 C 10/20/17 70.0 2.05 2.75
TSN 171020C00072500 C 10/20/17 72.5 1.55 2.00
TSN 171020C00075000 C 10/20/17 75.0 1.05 1.55
TSN 171020C00080000 C 10/20/17 80.0 0.50 0.90
TSN 171020C00085000 C 10/20/17 85.0 0.10 0.60
TSN 171020P00050000 P 10/20/17 50.0 1.10 1.40
TSN 171020P00055000 P 10/20/17 55.0 2.15 2.65
TSN 171020P00057500 P 10/20/17 57.5 2.90 3.40
TSN 171020P00060000 P 10/20/17 60.0 3.80 4.30
TSN 171020P00062500 P 10/20/17 62.5 4.80 5.50
TSN 171020P00065000 P 10/20/17 65.0 6.20 6.90
TSN 171020P00067500 P 10/20/17 67.5 7.90 8.50
TSN 171020P00070000 P 10/20/17 70.0 9.50 10.20
TSN 171020P00072500 P 10/20/17 72.5 10.80 12.30
TSN 171020P00075000 P 10/20/17 75.0 12.90 14.30
TSN 171020P00080000 P 10/20/17 80.0 17.40 19.00
TSN 171020P00085000 P 10/20/17 85.0 21.80 23.70
TSN 180119C00023000 C 01/19/18 23.0 37.80 40.80
TSN 180119C00025000 C 01/19/18 25.0 35.10 39.50
TSN 180119C00028000 C 01/19/18 28.0 32.10 36.70
TSN 180119C00030000 C 01/19/18 30.0 30.20 34.80
TSN 180119C00033000 C 01/19/18 33.0 27.30 31.80
TSN 180119C00035000 C 01/19/18 35.0 26.30 29.30
TSN 180119C00038000 C 01/19/18 38.0 23.70 25.90
TSN 180119C00040000 C 01/19/18 40.0 22.70 23.80
TSN 180119C00042000 C 01/19/18 42.0 20.40 22.00
TSN 180119C00045000 C 01/19/18 45.0 17.90 19.30
TSN 180119C00047000 C 01/19/18 47.0 16.30 17.70
TSN 180119C00050000 C 01/19/18 50.0 13.80 14.90
TSN 180119C00052500 C 01/19/18 52.5 12.00 13.40
TSN 180119C00055000 C 01/19/18 55.0 10.30 11.00
TSN 180119C00057500 C 01/19/18 57.5 8.60 9.50
TSN 180119C00060000 C 01/19/18 60.0 7.20 7.90
TSN 180119C00062500 C 01/19/18 62.5 5.80 6.70
TSN 180119C00065000 C 01/19/18 65.0 4.80 5.40
TSN 180119C00067500 C 01/19/18 67.5 3.80 4.50
TSN 180119C00070000 C 01/19/18 70.0 3.10 3.60
TSN 180119C00072500 C 01/19/18 72.5 2.20 3.30
TSN 180119C00075000 C 01/19/18 75.0 1.30 2.45
TSN 180119C00077500 C 01/19/18 77.5 1.40 1.95
TSN 180119C00080000 C 01/19/18 80.0 0.95 1.45
TSN 180119C00082500 C 01/19/18 82.5 0.75 1.15
TSN 180119C00085000 C 01/19/18 85.0 0.55 0.90
TSN 180119C00090000 C 01/19/18 90.0 0.25 0.65
TSN 180119C00095000 C 01/19/18 95.0 0.15 0.40
TSN 180119C00100000 C 01/19/18 100.0 0.05 0.30
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.40
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.20
TSN 180119P00023000 P 01/19/18 23.0 0.00 0.40
TSN 180119P00025000 P 01/19/18 25.0 0.00 0.25
TSN 180119P00028000 P 01/19/18 28.0 0.05 0.55
TSN 180119P00030000 P 01/19/18 30.0 0.10 0.35
TSN 180119P00033000 P 01/19/18 33.0 0.15 0.55
TSN 180119P00035000 P 01/19/18 35.0 0.25 0.95
TSN 180119P00038000 P 01/19/18 38.0 0.40 0.75
TSN 180119P00040000 P 01/19/18 40.0 0.50 0.95
TSN 180119P00042000 P 01/19/18 42.0 0.65 1.05
TSN 180119P00045000 P 01/19/18 45.0 1.00 1.40
TSN 180119P00047000 P 01/19/18 47.0 1.25 1.70
TSN 180119P00050000 P 01/19/18 50.0 1.80 2.25
TSN 180119P00052500 P 01/19/18 52.5 2.35 2.90
TSN 180119P00055000 P 01/19/18 55.0 3.00 3.60
TSN 180119P00057500 P 01/19/18 57.5 4.00 4.40
TSN 180119P00060000 P 01/19/18 60.0 4.80 5.30
TSN 180119P00062500 P 01/19/18 62.5 5.90 6.60
TSN 180119P00065000 P 01/19/18 65.0 7.00 8.00
TSN 180119P00067500 P 01/19/18 67.5 8.70 9.50
TSN 180119P00070000 P 01/19/18 70.0 10.10 11.30
TSN 180119P00072500 P 01/19/18 72.5 11.90 12.90
TSN 180119P00075000 P 01/19/18 75.0 13.60 14.90
TSN 180119P00077500 P 01/19/18 77.5 15.60 17.20
TSN 180119P00080000 P 01/19/18 80.0 18.20 19.30
TSN 180119P00082500 P 01/19/18 82.5 20.00 21.60
TSN 180119P00085000 P 01/19/18 85.0 22.50 24.10
TSN 180119P00090000 P 01/19/18 90.0 26.10 29.40
TSN 180119P00095000 P 01/19/18 95.0 31.90 34.10
TSN 180119P00100000 P 01/19/18 100.0 35.50 40.00
TSN 180119P00105000 P 01/19/18 105.0 41.10 44.50
TSN 180119P00110000 P 01/19/18 110.0 46.50 49.70
TSN 190118C00030000 C 01/18/19 30.0 31.10 34.20
TSN 190118C00035000 C 01/18/19 35.0 27.40 29.30
TSN 190118C00040000 C 01/18/19 40.0 23.50 24.50
TSN 190118C00045000 C 01/18/19 45.0 19.50 21.40
TSN 190118C00050000 C 01/18/19 50.0 15.90 17.50
TSN 190118C00052500 C 01/18/19 52.5 13.40 16.30
TSN 190118C00055000 C 01/18/19 55.0 12.80 13.80
TSN 190118C00057500 C 01/18/19 57.5 11.20 12.80
TSN 190118C00060000 C 01/18/19 60.0 10.00 11.00
TSN 190118C00062500 C 01/18/19 62.5 8.70 9.70
TSN 190118C00065000 C 01/18/19 65.0 7.50 8.60
TSN 190118C00067500 C 01/18/19 67.5 6.50 7.70
TSN 190118C00070000 C 01/18/19 70.0 5.70 6.80
TSN 190118C00072500 C 01/18/19 72.5 4.80 6.00
TSN 190118C00075000 C 01/18/19 75.0 4.20 5.10
TSN 190118C00077500 C 01/18/19 77.5 3.50 4.40
TSN 190118C00080000 C 01/18/19 80.0 3.20 3.90
TSN 190118C00082500 C 01/18/19 82.5 3.00 3.40
TSN 190118C00085000 C 01/18/19 85.0 2.30 2.90
TSN 190118C00090000 C 01/18/19 90.0 1.60 2.20
TSN 190118C00095000 C 01/18/19 95.0 1.05 1.70
TSN 190118C00100000 C 01/18/19 100.0 0.80 1.30
TSN 190118C00105000 C 01/18/19 105.0 0.55 1.00
TSN 190118C00110000 C 01/18/19 110.0 0.35 0.80
TSN 190118P00030000 P 01/18/19 30.0 0.60 1.10
TSN 190118P00035000 P 01/18/19 35.0 0.80 1.55
TSN 190118P00040000 P 01/18/19 40.0 1.65 2.20
TSN 190118P00045000 P 01/18/19 45.0 2.60 3.20
TSN 190118P00050000 P 01/18/19 50.0 3.80 4.60
TSN 190118P00052500 P 01/18/19 52.5 4.60 5.70
TSN 190118P00055000 P 01/18/19 55.0 5.40 5.90
TSN 190118P00057500 P 01/18/19 57.5 6.40 7.30
TSN 190118P00060000 P 01/18/19 60.0 7.50 8.40
TSN 190118P00062500 P 01/18/19 62.5 8.80 9.60
TSN 190118P00065000 P 01/18/19 65.0 10.10 11.00
TSN 190118P00067500 P 01/18/19 67.5 11.50 12.50
TSN 190118P00070000 P 01/18/19 70.0 13.00 14.10
TSN 190118P00072500 P 01/18/19 72.5 14.60 15.60
TSN 190118P00075000 P 01/18/19 75.0 16.40 17.50
TSN 190118P00077500 P 01/18/19 77.5 18.20 19.20
TSN 190118P00080000 P 01/18/19 80.0 20.10 21.20
TSN 190118P00082500 P 01/18/19 82.5 21.20 23.40
TSN 190118P00085000 P 01/18/19 85.0 23.40 25.40
TSN 190118P00090000 P 01/18/19 90.0 27.70 29.70
TSN 190118P00095000 P 01/18/19 95.0 32.40 34.20
TSN 190118P00100000 P 01/18/19 100.0 37.50 38.90
TSN 190118P00105000 P 01/18/19 105.0 40.60 45.20
TSN 190118P00110000 P 01/18/19 110.0 46.00 49.60

OPRA data is delayed 15 minutes.