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 (2017-04-21)Premium Content

Tyson Foods (TSN)
As of Jun 21 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 170623C00035000 C 06/23/17 35.0 25.80 27.40
TSN 170623C00040000 C 06/23/17 40.0 19.60 23.40
TSN 170623C00045000 C 06/23/17 45.0 14.40 18.50
TSN 170623C00050000 C 06/23/17 50.0 11.10 12.10
TSN 170623C00051000 C 06/23/17 51.0 9.40 11.50
TSN 170623C00052500 C 06/23/17 52.5 8.40 9.60
TSN 170623C00053000 C 06/23/17 53.0 7.90 8.90
TSN 170623C00053500 C 06/23/17 53.5 7.20 8.60
TSN 170623C00054000 C 06/23/17 54.0 6.80 7.80
TSN 170623C00054500 C 06/23/17 54.5 6.30 7.40
TSN 170623C00055000 C 06/23/17 55.0 6.20 6.70
TSN 170623C00055500 C 06/23/17 55.5 5.70 6.30
TSN 170623C00056000 C 06/23/17 56.0 4.70 6.10
TSN 170623C00056500 C 06/23/17 56.5 4.80 5.30
TSN 170623C00057000 C 06/23/17 57.0 4.30 4.70
TSN 170623C00057500 C 06/23/17 57.5 3.70 4.10
TSN 170623C00058000 C 06/23/17 58.0 3.30 3.70
TSN 170623C00058500 C 06/23/17 58.5 2.80 3.10
TSN 170623C00059000 C 06/23/17 59.0 2.30 2.55
TSN 170623C00059500 C 06/23/17 59.5 1.85 2.05
TSN 170623C00060000 C 06/23/17 60.0 1.35 1.65
TSN 170623C00060500 C 06/23/17 60.5 0.90 1.15
TSN 170623C00061000 C 06/23/17 61.0 0.60 0.70
TSN 170623C00061500 C 06/23/17 61.5 0.30 0.40
TSN 170623C00062000 C 06/23/17 62.0 0.10 0.25
TSN 170623C00062500 C 06/23/17 62.5 0.05 0.10
TSN 170623C00063000 C 06/23/17 63.0 0.00 0.10
TSN 170623C00063500 C 06/23/17 63.5 0.00 0.05
TSN 170623C00064000 C 06/23/17 64.0 0.00 0.05
TSN 170623C00064500 C 06/23/17 64.5 0.00 0.05
TSN 170623C00065000 C 06/23/17 65.0 0.00 0.05
TSN 170623C00065500 C 06/23/17 65.5 0.00 0.05
TSN 170623C00066000 C 06/23/17 66.0 0.00 0.05
TSN 170623C00066500 C 06/23/17 66.5 0.00 0.05
TSN 170623C00067000 C 06/23/17 67.0 0.00 0.05
TSN 170623C00067500 C 06/23/17 67.5 0.00 0.05
TSN 170623C00068000 C 06/23/17 68.0 0.00 0.05
TSN 170623C00068500 C 06/23/17 68.5 0.00 0.05
TSN 170623C00069000 C 06/23/17 69.0 0.00 0.05
TSN 170623C00069500 C 06/23/17 69.5 0.00 0.05
TSN 170623C00070000 C 06/23/17 70.0 0.00 0.05
TSN 170623C00070500 C 06/23/17 70.5 0.00 0.05
TSN 170623C00071000 C 06/23/17 71.0 0.00 0.05
TSN 170623C00071500 C 06/23/17 71.5 0.00 0.05
TSN 170623C00072000 C 06/23/17 72.0 0.00 0.05
TSN 170623C00072500 C 06/23/17 72.5 0.00 0.05
TSN 170623C00073000 C 06/23/17 73.0 0.00 0.05
TSN 170623C00073500 C 06/23/17 73.5 0.00 0.05
TSN 170623C00074000 C 06/23/17 74.0 0.00 0.05
TSN 170623C00074500 C 06/23/17 74.5 0.00 0.05
TSN 170623C00075000 C 06/23/17 75.0 0.00 0.05
TSN 170623C00080000 C 06/23/17 80.0 0.00 0.05
TSN 170623C00085000 C 06/23/17 85.0 0.00 0.05
TSN 170623C00090000 C 06/23/17 90.0 0.00 0.05
TSN 170623P00035000 P 06/23/17 35.0 0.00 0.05
TSN 170623P00040000 P 06/23/17 40.0 0.00 0.05
TSN 170623P00045000 P 06/23/17 45.0 0.00 0.05
TSN 170623P00050000 P 06/23/17 50.0 0.00 0.05
TSN 170623P00051000 P 06/23/17 51.0 0.00 0.05
TSN 170623P00052500 P 06/23/17 52.5 0.00 0.05
TSN 170623P00053000 P 06/23/17 53.0 0.00 0.05
TSN 170623P00053500 P 06/23/17 53.5 0.00 0.05
TSN 170623P00054000 P 06/23/17 54.0 0.00 0.05
TSN 170623P00054500 P 06/23/17 54.5 0.00 0.05
TSN 170623P00055000 P 06/23/17 55.0 0.00 0.05
TSN 170623P00055500 P 06/23/17 55.5 0.00 0.05
TSN 170623P00056000 P 06/23/17 56.0 0.00 0.05
TSN 170623P00056500 P 06/23/17 56.5 0.00 0.05
TSN 170623P00057000 P 06/23/17 57.0 0.00 0.05
TSN 170623P00057500 P 06/23/17 57.5 0.00 0.05
TSN 170623P00058000 P 06/23/17 58.0 0.00 0.05
TSN 170623P00058500 P 06/23/17 58.5 0.00 0.05
TSN 170623P00059000 P 06/23/17 59.0 0.00 0.05
TSN 170623P00059500 P 06/23/17 59.5 0.00 0.05
TSN 170623P00060000 P 06/23/17 60.0 0.00 0.10
TSN 170623P00060500 P 06/23/17 60.5 0.05 0.15
TSN 170623P00061000 P 06/23/17 61.0 0.20 0.30
TSN 170623P00061500 P 06/23/17 61.5 0.40 0.55
TSN 170623P00062000 P 06/23/17 62.0 0.70 0.90
TSN 170623P00062500 P 06/23/17 62.5 1.10 1.30
TSN 170623P00063000 P 06/23/17 63.0 1.55 1.75
TSN 170623P00063500 P 06/23/17 63.5 2.05 2.20
TSN 170623P00064000 P 06/23/17 64.0 2.55 2.70
TSN 170623P00064500 P 06/23/17 64.5 3.00 3.40
TSN 170623P00065000 P 06/23/17 65.0 3.30 4.20
TSN 170623P00065500 P 06/23/17 65.5 3.70 4.50
TSN 170623P00066000 P 06/23/17 66.0 4.40 5.20
TSN 170623P00066500 P 06/23/17 66.5 5.00 5.40
TSN 170623P00067000 P 06/23/17 67.0 5.40 5.90
TSN 170623P00067500 P 06/23/17 67.5 5.70 6.50
TSN 170623P00068000 P 06/23/17 68.0 6.00 6.90
TSN 170623P00068500 P 06/23/17 68.5 6.90 7.70
TSN 170623P00069000 P 06/23/17 69.0 7.00 7.80
TSN 170623P00069500 P 06/23/17 69.5 7.00 9.40
TSN 170623P00070000 P 06/23/17 70.0 8.10 9.20
TSN 170623P00070500 P 06/23/17 70.5 8.60 9.70
TSN 170623P00071000 P 06/23/17 71.0 8.90 10.00
TSN 170623P00071500 P 06/23/17 71.5 9.20 11.20
TSN 170623P00072000 P 06/23/17 72.0 10.50 11.30
TSN 170623P00072500 P 06/23/17 72.5 10.50 12.00
TSN 170623P00073000 P 06/23/17 73.0 10.80 12.40
TSN 170623P00073500 P 06/23/17 73.5 11.50 12.60
TSN 170623P00074000 P 06/23/17 74.0 12.00 13.10
TSN 170623P00074500 P 06/23/17 74.5 12.50 13.80
TSN 170623P00075000 P 06/23/17 75.0 13.10 14.00
TSN 170623P00080000 P 06/23/17 80.0 18.10 19.70
TSN 170623P00085000 P 06/23/17 85.0 22.10 25.40
TSN 170623P00090000 P 06/23/17 90.0 28.10 29.00
TSN 170630C00035000 C 06/30/17 35.0 26.30 27.00
TSN 170630C00040000 C 06/30/17 40.0 20.70 21.90
TSN 170630C00045000 C 06/30/17 45.0 14.70 18.60
TSN 170630C00050000 C 06/30/17 50.0 9.60 13.30
TSN 170630C00051000 C 06/30/17 51.0 9.80 11.30
TSN 170630C00052000 C 06/30/17 52.0 7.20 11.70
TSN 170630C00052500 C 06/30/17 52.5 8.60 9.60
TSN 170630C00053000 C 06/30/17 53.0 6.10 10.60
TSN 170630C00053500 C 06/30/17 53.5 7.70 8.50
TSN 170630C00054000 C 06/30/17 54.0 5.40 9.70
TSN 170630C00054500 C 06/30/17 54.5 5.20 9.20
TSN 170630C00055000 C 06/30/17 55.0 6.30 8.80
TSN 170630C00055500 C 06/30/17 55.5 5.60 6.60
TSN 170630C00056000 C 06/30/17 56.0 3.70 6.40
TSN 170630C00056500 C 06/30/17 56.5 4.40 5.40
TSN 170630C00057000 C 06/30/17 57.0 2.10 4.80
TSN 170630C00057500 C 06/30/17 57.5 3.80 4.10
TSN 170630C00058000 C 06/30/17 58.0 3.40 3.80
TSN 170630C00058500 C 06/30/17 58.5 1.70 3.50
TSN 170630C00059000 C 06/30/17 59.0 2.45 2.75
TSN 170630C00059500 C 06/30/17 59.5 2.00 2.30
TSN 170630C00060000 C 06/30/17 60.0 1.60 1.90
TSN 170630C00060500 C 06/30/17 60.5 1.25 1.40
TSN 170630C00061000 C 06/30/17 61.0 0.95 1.10
TSN 170630C00061500 C 06/30/17 61.5 0.65 0.80
TSN 170630C00062000 C 06/30/17 62.0 0.45 0.60
TSN 170630C00062500 C 06/30/17 62.5 0.25 0.40
TSN 170630C00063000 C 06/30/17 63.0 0.15 0.25
TSN 170630C00063500 C 06/30/17 63.5 0.10 0.20
TSN 170630C00064000 C 06/30/17 64.0 0.05 0.15
TSN 170630C00064500 C 06/30/17 64.5 0.00 0.10
TSN 170630C00065000 C 06/30/17 65.0 0.00 0.05
TSN 170630C00065500 C 06/30/17 65.5 0.00 0.05
TSN 170630C00066000 C 06/30/17 66.0 0.00 0.05
TSN 170630C00066500 C 06/30/17 66.5 0.00 0.05
TSN 170630C00067000 C 06/30/17 67.0 0.00 0.05
TSN 170630C00067500 C 06/30/17 67.5 0.00 0.05
TSN 170630C00068000 C 06/30/17 68.0 0.00 0.05
TSN 170630C00068500 C 06/30/17 68.5 0.00 0.05
TSN 170630C00069000 C 06/30/17 69.0 0.00 0.05
TSN 170630C00069500 C 06/30/17 69.5 0.00 0.05
TSN 170630C00070000 C 06/30/17 70.0 0.00 0.05
TSN 170630C00070500 C 06/30/17 70.5 0.00 0.05
TSN 170630C00071000 C 06/30/17 71.0 0.00 0.05
TSN 170630C00071500 C 06/30/17 71.5 0.00 0.05
TSN 170630C00072000 C 06/30/17 72.0 0.00 0.05
TSN 170630C00075000 C 06/30/17 75.0 0.00 0.05
TSN 170630C00080000 C 06/30/17 80.0 0.00 0.05
TSN 170630P00035000 P 06/30/17 35.0 0.00 0.05
TSN 170630P00040000 P 06/30/17 40.0 0.00 0.05
TSN 170630P00045000 P 06/30/17 45.0 0.00 0.05
TSN 170630P00050000 P 06/30/17 50.0 0.00 0.05
TSN 170630P00051000 P 06/30/17 51.0 0.00 0.05
TSN 170630P00052000 P 06/30/17 52.0 0.00 0.05
TSN 170630P00052500 P 06/30/17 52.5 0.00 0.05
TSN 170630P00053000 P 06/30/17 53.0 0.00 0.05
TSN 170630P00053500 P 06/30/17 53.5 0.00 0.05
TSN 170630P00054000 P 06/30/17 54.0 0.00 0.05
TSN 170630P00054500 P 06/30/17 54.5 0.00 0.05
TSN 170630P00055000 P 06/30/17 55.0 0.00 0.05
TSN 170630P00055500 P 06/30/17 55.5 0.00 0.05
TSN 170630P00056000 P 06/30/17 56.0 0.00 0.05
TSN 170630P00056500 P 06/30/17 56.5 0.00 0.05
TSN 170630P00057000 P 06/30/17 57.0 0.00 0.10
TSN 170630P00057500 P 06/30/17 57.5 0.00 0.10
TSN 170630P00058000 P 06/30/17 58.0 0.00 0.10
TSN 170630P00058500 P 06/30/17 58.5 0.05 0.15
TSN 170630P00059000 P 06/30/17 59.0 0.10 0.20
TSN 170630P00059500 P 06/30/17 59.5 0.15 0.30
TSN 170630P00060000 P 06/30/17 60.0 0.25 0.35
TSN 170630P00060500 P 06/30/17 60.5 0.35 0.50
TSN 170630P00061000 P 06/30/17 61.0 0.55 0.65
TSN 170630P00061500 P 06/30/17 61.5 0.75 0.90
TSN 170630P00062000 P 06/30/17 62.0 1.00 1.15
TSN 170630P00062500 P 06/30/17 62.5 1.30 1.55
TSN 170630P00063000 P 06/30/17 63.0 1.70 1.90
TSN 170630P00063500 P 06/30/17 63.5 2.10 2.35
TSN 170630P00064000 P 06/30/17 64.0 2.55 2.80
TSN 170630P00064500 P 06/30/17 64.5 1.45 5.60
TSN 170630P00065000 P 06/30/17 65.0 3.20 3.80
TSN 170630P00065500 P 06/30/17 65.5 2.70 4.60
TSN 170630P00066000 P 06/30/17 66.0 3.90 5.10
TSN 170630P00066500 P 06/30/17 66.5 4.80 5.60
TSN 170630P00067000 P 06/30/17 67.0 4.10 7.80
TSN 170630P00067500 P 06/30/17 67.5 5.40 7.20
TSN 170630P00068000 P 06/30/17 68.0 5.90 7.20
TSN 170630P00068500 P 06/30/17 68.5 6.50 7.30
TSN 170630P00069000 P 06/30/17 69.0 7.00 8.20
TSN 170630P00069500 P 06/30/17 69.5 7.60 8.70
TSN 170630P00070000 P 06/30/17 70.0 6.80 10.40
TSN 170630P00070500 P 06/30/17 70.5 8.50 10.30
TSN 170630P00071000 P 06/30/17 71.0 7.40 11.90
TSN 170630P00071500 P 06/30/17 71.5 9.40 10.60
TSN 170630P00072000 P 06/30/17 72.0 10.00 11.70
TSN 170630P00075000 P 06/30/17 75.0 11.30 15.80
TSN 170630P00080000 P 06/30/17 80.0 17.60 19.00
TSN 170707C00045000 C 07/07/17 45.0 15.90 17.10
TSN 170707C00050000 C 07/07/17 50.0 9.90 13.50
TSN 170707C00050500 C 07/07/17 50.5 9.30 12.60
TSN 170707C00051000 C 07/07/17 51.0 9.40 11.70
TSN 170707C00051500 C 07/07/17 51.5 7.60 12.00
TSN 170707C00052000 C 07/07/17 52.0 8.80 10.60
TSN 170707C00052500 C 07/07/17 52.5 6.60 11.10
TSN 170707C00053000 C 07/07/17 53.0 7.10 9.10
TSN 170707C00053500 C 07/07/17 53.5 6.50 9.60
TSN 170707C00054000 C 07/07/17 54.0 7.00 8.30
TSN 170707C00054500 C 07/07/17 54.5 5.80 8.30
TSN 170707C00055000 C 07/07/17 55.0 6.00 6.90
TSN 170707C00055500 C 07/07/17 55.5 3.70 8.30
TSN 170707C00056000 C 07/07/17 56.0 5.00 7.40
TSN 170707C00056500 C 07/07/17 56.5 3.30 7.30
TSN 170707C00057000 C 07/07/17 57.0 4.20 4.70
TSN 170707C00057500 C 07/07/17 57.5 2.25 4.40
TSN 170707C00058000 C 07/07/17 58.0 3.40 3.80
TSN 170707C00058500 C 07/07/17 58.5 3.00 3.50
TSN 170707C00059000 C 07/07/17 59.0 2.55 2.80
TSN 170707C00059500 C 07/07/17 59.5 2.15 2.45
TSN 170707C00060000 C 07/07/17 60.0 1.80 2.15
TSN 170707C00060500 C 07/07/17 60.5 1.40 1.60
TSN 170707C00061000 C 07/07/17 61.0 1.10 1.30
TSN 170707C00061500 C 07/07/17 61.5 0.85 1.00
TSN 170707C00062000 C 07/07/17 62.0 0.65 0.80
TSN 170707C00062500 C 07/07/17 62.5 0.45 0.60
TSN 170707C00063000 C 07/07/17 63.0 0.30 0.45
TSN 170707C00063500 C 07/07/17 63.5 0.20 0.35
TSN 170707C00064000 C 07/07/17 64.0 0.10 0.25
TSN 170707C00064500 C 07/07/17 64.5 0.05 0.20
TSN 170707C00065000 C 07/07/17 65.0 0.05 0.15
TSN 170707C00065500 C 07/07/17 65.5 0.00 0.10
TSN 170707C00066000 C 07/07/17 66.0 0.00 0.10
TSN 170707C00066500 C 07/07/17 66.5 0.00 0.05
TSN 170707C00067000 C 07/07/17 67.0 0.00 0.05
TSN 170707C00067500 C 07/07/17 67.5 0.00 0.05
TSN 170707C00068000 C 07/07/17 68.0 0.00 0.05
TSN 170707C00068500 C 07/07/17 68.5 0.00 0.05
TSN 170707C00069000 C 07/07/17 69.0 0.00 0.05
TSN 170707C00069500 C 07/07/17 69.5 0.00 0.05
TSN 170707C00070000 C 07/07/17 70.0 0.00 0.05
TSN 170707C00071000 C 07/07/17 71.0 0.00 0.05
TSN 170707C00072000 C 07/07/17 72.0 0.00 0.05
TSN 170707P00045000 P 07/07/17 45.0 0.00 0.05
TSN 170707P00050000 P 07/07/17 50.0 0.00 0.05
TSN 170707P00050500 P 07/07/17 50.5 0.00 0.05
TSN 170707P00051000 P 07/07/17 51.0 0.00 0.05
TSN 170707P00051500 P 07/07/17 51.5 0.00 0.05
TSN 170707P00052000 P 07/07/17 52.0 0.00 0.05
TSN 170707P00052500 P 07/07/17 52.5 0.00 0.05
TSN 170707P00053000 P 07/07/17 53.0 0.00 0.05
TSN 170707P00053500 P 07/07/17 53.5 0.00 0.05
TSN 170707P00054000 P 07/07/17 54.0 0.00 0.05
TSN 170707P00054500 P 07/07/17 54.5 0.00 0.05
TSN 170707P00055000 P 07/07/17 55.0 0.00 0.05
TSN 170707P00055500 P 07/07/17 55.5 0.00 0.10
TSN 170707P00056000 P 07/07/17 56.0 0.00 0.10
TSN 170707P00056500 P 07/07/17 56.5 0.00 0.10
TSN 170707P00057000 P 07/07/17 57.0 0.05 0.15
TSN 170707P00057500 P 07/07/17 57.5 0.05 0.15
TSN 170707P00058000 P 07/07/17 58.0 0.10 0.20
TSN 170707P00058500 P 07/07/17 58.5 0.10 0.25
TSN 170707P00059000 P 07/07/17 59.0 0.20 0.30
TSN 170707P00059500 P 07/07/17 59.5 0.25 0.40
TSN 170707P00060000 P 07/07/17 60.0 0.40 0.55
TSN 170707P00060500 P 07/07/17 60.5 0.50 0.80
TSN 170707P00061000 P 07/07/17 61.0 0.70 0.90
TSN 170707P00061500 P 07/07/17 61.5 0.90 1.10
TSN 170707P00062000 P 07/07/17 62.0 1.15 1.35
TSN 170707P00062500 P 07/07/17 62.5 1.45 1.80
TSN 170707P00063000 P 07/07/17 63.0 1.80 2.20
TSN 170707P00063500 P 07/07/17 63.5 2.25 2.45
TSN 170707P00064000 P 07/07/17 64.0 2.65 2.90
TSN 170707P00064500 P 07/07/17 64.5 3.00 4.80
TSN 170707P00065000 P 07/07/17 65.0 2.40 5.50
TSN 170707P00065500 P 07/07/17 65.5 3.70 5.00
TSN 170707P00066000 P 07/07/17 66.0 4.20 6.00
TSN 170707P00066500 P 07/07/17 66.5 4.90 6.70
TSN 170707P00067000 P 07/07/17 67.0 5.50 7.00
TSN 170707P00067500 P 07/07/17 67.5 5.90 6.50
TSN 170707P00068000 P 07/07/17 68.0 6.40 7.90
TSN 170707P00068500 P 07/07/17 68.5 6.50 8.50
TSN 170707P00069000 P 07/07/17 69.0 7.30 9.20
TSN 170707P00069500 P 07/07/17 69.5 6.80 9.70
TSN 170707P00070000 P 07/07/17 70.0 7.40 10.20
TSN 170707P00071000 P 07/07/17 71.0 7.80 11.40
TSN 170707P00072000 P 07/07/17 72.0 10.10 11.20
TSN 170714C00051000 C 07/14/17 51.0 10.20 10.80
TSN 170714C00052000 C 07/14/17 52.0 8.00 9.90
TSN 170714C00053000 C 07/14/17 53.0 7.10 9.60
TSN 170714C00054000 C 07/14/17 54.0 7.40 7.70
TSN 170714C00055000 C 07/14/17 55.0 5.30 6.90
TSN 170714C00056000 C 07/14/17 56.0 4.90 6.40
TSN 170714C00057000 C 07/14/17 57.0 4.40 4.90
TSN 170714C00058000 C 07/14/17 58.0 3.50 3.80
TSN 170714C00059000 C 07/14/17 59.0 2.70 2.95
TSN 170714C00060000 C 07/14/17 60.0 1.95 2.25
TSN 170714C00061000 C 07/14/17 61.0 1.30 1.50
TSN 170714C00062000 C 07/14/17 62.0 0.80 1.00
TSN 170714C00063000 C 07/14/17 63.0 0.45 0.65
TSN 170714C00064000 C 07/14/17 64.0 0.25 0.40
TSN 170714C00065000 C 07/14/17 65.0 0.10 0.20
TSN 170714C00066000 C 07/14/17 66.0 0.05 0.15
TSN 170714C00067000 C 07/14/17 67.0 0.00 0.10
TSN 170714C00068000 C 07/14/17 68.0 0.00 0.25
TSN 170714C00069000 C 07/14/17 69.0 0.00 0.05
TSN 170714C00070000 C 07/14/17 70.0 0.00 0.05
TSN 170714P00051000 P 07/14/17 51.0 0.00 0.05
TSN 170714P00052000 P 07/14/17 52.0 0.00 0.05
TSN 170714P00053000 P 07/14/17 53.0 0.00 0.05
TSN 170714P00054000 P 07/14/17 54.0 0.00 0.10
TSN 170714P00055000 P 07/14/17 55.0 0.00 0.10
TSN 170714P00056000 P 07/14/17 56.0 0.00 0.15
TSN 170714P00057000 P 07/14/17 57.0 0.10 0.20
TSN 170714P00058000 P 07/14/17 58.0 0.15 0.30
TSN 170714P00059000 P 07/14/17 59.0 0.30 0.45
TSN 170714P00060000 P 07/14/17 60.0 0.55 0.70
TSN 170714P00061000 P 07/14/17 61.0 0.85 1.05
TSN 170714P00062000 P 07/14/17 62.0 1.35 1.60
TSN 170714P00063000 P 07/14/17 63.0 2.00 2.20
TSN 170714P00064000 P 07/14/17 64.0 2.65 3.00
TSN 170714P00065000 P 07/14/17 65.0 3.60 3.80
TSN 170714P00066000 P 07/14/17 66.0 4.30 4.80
TSN 170714P00067000 P 07/14/17 67.0 5.40 5.80
TSN 170714P00068000 P 07/14/17 68.0 6.30 8.00
TSN 170714P00069000 P 07/14/17 69.0 7.30 8.10
TSN 170714P00070000 P 07/14/17 70.0 8.20 9.00
TSN 170721C00030000 C 07/21/17 30.0 31.30 32.10
TSN 170721C00035000 C 07/21/17 35.0 26.30 28.00
TSN 170721C00040000 C 07/21/17 40.0 20.70 21.90
TSN 170721C00045000 C 07/21/17 45.0 16.30 16.60
TSN 170721C00050000 C 07/21/17 50.0 11.30 11.80
TSN 170721C00051000 C 07/21/17 51.0 10.10 10.80
TSN 170721C00052000 C 07/21/17 52.0 8.50 9.60
TSN 170721C00052500 C 07/21/17 52.5 8.90 9.20
TSN 170721C00053000 C 07/21/17 53.0 6.60 8.60
TSN 170721C00053500 C 07/21/17 53.5 6.60 8.10
TSN 170721C00054000 C 07/21/17 54.0 6.80 8.60
TSN 170721C00054500 C 07/21/17 54.5 6.90 7.20
TSN 170721C00055000 C 07/21/17 55.0 6.40 6.70
TSN 170721C00055500 C 07/21/17 55.5 6.00 6.20
TSN 170721C00056000 C 07/21/17 56.0 5.50 5.70
TSN 170721C00056500 C 07/21/17 56.5 5.00 5.40
TSN 170721C00057000 C 07/21/17 57.0 4.50 4.90
TSN 170721C00057500 C 07/21/17 57.5 4.10 4.30
TSN 170721C00058000 C 07/21/17 58.0 3.70 4.00
TSN 170721C00058500 C 07/21/17 58.5 3.20 3.60
TSN 170721C00059000 C 07/21/17 59.0 2.90 3.10
TSN 170721C00059500 C 07/21/17 59.5 2.50 2.65
TSN 170721C00060000 C 07/21/17 60.0 2.15 2.25
TSN 170721C00060500 C 07/21/17 60.5 1.80 2.05
TSN 170721C00061000 C 07/21/17 61.0 1.50 1.60
TSN 170721C00061500 C 07/21/17 61.5 1.25 1.35
TSN 170721C00062000 C 07/21/17 62.0 1.00 1.10
TSN 170721C00062500 C 07/21/17 62.5 0.80 0.95
TSN 170721C00063000 C 07/21/17 63.0 0.60 0.75
TSN 170721C00063500 C 07/21/17 63.5 0.50 0.60
TSN 170721C00064000 C 07/21/17 64.0 0.35 0.50
TSN 170721C00064500 C 07/21/17 64.5 0.25 0.40
TSN 170721C00065000 C 07/21/17 65.0 0.20 0.30
TSN 170721C00065500 C 07/21/17 65.5 0.15 0.25
TSN 170721C00066000 C 07/21/17 66.0 0.10 0.20
TSN 170721C00066500 C 07/21/17 66.5 0.05 0.15
TSN 170721C00067000 C 07/21/17 67.0 0.05 0.10
TSN 170721C00067500 C 07/21/17 67.5 0.00 0.10
TSN 170721C00068000 C 07/21/17 68.0 0.00 0.10
TSN 170721C00068500 C 07/21/17 68.5 0.00 0.05
TSN 170721C00069000 C 07/21/17 69.0 0.00 0.05
TSN 170721C00069500 C 07/21/17 69.5 0.00 0.05
TSN 170721C00070000 C 07/21/17 70.0 0.00 0.05
TSN 170721C00071000 C 07/21/17 71.0 0.00 0.05
TSN 170721C00072000 C 07/21/17 72.0 0.00 0.05
TSN 170721C00072500 C 07/21/17 72.5 0.00 0.05
TSN 170721C00075000 C 07/21/17 75.0 0.00 0.05
TSN 170721C00080000 C 07/21/17 80.0 0.00 0.05
TSN 170721C00085000 C 07/21/17 85.0 0.00 0.05
TSN 170721C00090000 C 07/21/17 90.0 0.00 0.05
TSN 170721P00030000 P 07/21/17 30.0 0.00 0.05
TSN 170721P00035000 P 07/21/17 35.0 0.00 0.05
TSN 170721P00040000 P 07/21/17 40.0 0.00 0.05
TSN 170721P00045000 P 07/21/17 45.0 0.00 0.05
TSN 170721P00050000 P 07/21/17 50.0 0.00 0.05
TSN 170721P00051000 P 07/21/17 51.0 0.00 0.05
TSN 170721P00052000 P 07/21/17 52.0 0.00 0.05
TSN 170721P00052500 P 07/21/17 52.5 0.00 0.10
TSN 170721P00053000 P 07/21/17 53.0 0.00 0.10
TSN 170721P00053500 P 07/21/17 53.5 0.00 0.10
TSN 170721P00054000 P 07/21/17 54.0 0.05 0.10
TSN 170721P00054500 P 07/21/17 54.5 0.05 0.15
TSN 170721P00055000 P 07/21/17 55.0 0.05 0.15
TSN 170721P00055500 P 07/21/17 55.5 0.10 0.15
TSN 170721P00056000 P 07/21/17 56.0 0.10 0.20
TSN 170721P00056500 P 07/21/17 56.5 0.15 0.25
TSN 170721P00057000 P 07/21/17 57.0 0.15 0.25
TSN 170721P00057500 P 07/21/17 57.5 0.25 0.30
TSN 170721P00058000 P 07/21/17 58.0 0.30 0.40
TSN 170721P00058500 P 07/21/17 58.5 0.35 0.50
TSN 170721P00059000 P 07/21/17 59.0 0.45 0.60
TSN 170721P00059500 P 07/21/17 59.5 0.55 0.65
TSN 170721P00060000 P 07/21/17 60.0 0.70 0.80
TSN 170721P00060500 P 07/21/17 60.5 0.85 0.95
TSN 170721P00061000 P 07/21/17 61.0 1.05 1.15
TSN 170721P00061500 P 07/21/17 61.5 1.30 1.40
TSN 170721P00062000 P 07/21/17 62.0 1.55 1.70
TSN 170721P00062500 P 07/21/17 62.5 1.85 1.95
TSN 170721P00063000 P 07/21/17 63.0 2.15 2.30
TSN 170721P00063500 P 07/21/17 63.5 2.45 2.65
TSN 170721P00064000 P 07/21/17 64.0 2.85 3.10
TSN 170721P00064500 P 07/21/17 64.5 3.20 3.50
TSN 170721P00065000 P 07/21/17 65.0 3.70 3.90
TSN 170721P00065500 P 07/21/17 65.5 4.10 4.30
TSN 170721P00066000 P 07/21/17 66.0 4.50 4.90
TSN 170721P00066500 P 07/21/17 66.5 5.10 5.80
TSN 170721P00067000 P 07/21/17 67.0 5.50 6.30
TSN 170721P00067500 P 07/21/17 67.5 6.00 6.30
TSN 170721P00068000 P 07/21/17 68.0 6.50 6.70
TSN 170721P00068500 P 07/21/17 68.5 6.90 7.20
TSN 170721P00069000 P 07/21/17 69.0 7.40 7.70
TSN 170721P00069500 P 07/21/17 69.5 8.00 8.70
TSN 170721P00070000 P 07/21/17 70.0 8.40 9.00
TSN 170721P00071000 P 07/21/17 71.0 9.30 11.10
TSN 170721P00072000 P 07/21/17 72.0 10.10 11.90
TSN 170721P00072500 P 07/21/17 72.5 10.80 12.00
TSN 170721P00075000 P 07/21/17 75.0 13.40 15.40
TSN 170721P00080000 P 07/21/17 80.0 18.10 20.10
TSN 170721P00085000 P 07/21/17 85.0 23.30 24.20
TSN 170721P00090000 P 07/21/17 90.0 28.40 29.10
TSN 170728C00050000 C 07/28/17 50.0 11.30 11.90
TSN 170728C00054000 C 07/28/17 54.0 7.30 9.30
TSN 170728C00055000 C 07/28/17 55.0 6.50 6.70
TSN 170728C00056000 C 07/28/17 56.0 5.50 5.80
TSN 170728C00057000 C 07/28/17 57.0 4.60 4.90
TSN 170728C00058000 C 07/28/17 58.0 3.80 4.00
TSN 170728C00059000 C 07/28/17 59.0 3.00 3.40
TSN 170728C00060000 C 07/28/17 60.0 2.25 2.50
TSN 170728C00061000 C 07/28/17 61.0 1.65 1.90
TSN 170728C00062000 C 07/28/17 62.0 1.15 1.35
TSN 170728C00063000 C 07/28/17 63.0 0.75 0.95
TSN 170728C00064000 C 07/28/17 64.0 0.45 0.65
TSN 170728C00065000 C 07/28/17 65.0 0.25 0.45
TSN 170728C00066000 C 07/28/17 66.0 0.15 0.30
TSN 170728C00067000 C 07/28/17 67.0 0.05 0.20
TSN 170728C00068000 C 07/28/17 68.0 0.05 0.15
TSN 170728C00069000 C 07/28/17 69.0 0.00 0.10
TSN 170728C00070000 C 07/28/17 70.0 0.00 0.05
TSN 170728P00050000 P 07/28/17 50.0 0.00 0.05
TSN 170728P00054000 P 07/28/17 54.0 0.05 0.15
TSN 170728P00055000 P 07/28/17 55.0 0.10 0.20
TSN 170728P00056000 P 07/28/17 56.0 0.15 0.35
TSN 170728P00057000 P 07/28/17 57.0 0.25 0.40
TSN 170728P00058000 P 07/28/17 58.0 0.35 0.55
TSN 170728P00059000 P 07/28/17 59.0 0.55 0.70
TSN 170728P00060000 P 07/28/17 60.0 0.85 1.00
TSN 170728P00061000 P 07/28/17 61.0 1.20 1.40
TSN 170728P00062000 P 07/28/17 62.0 1.70 1.90
TSN 170728P00063000 P 07/28/17 63.0 2.25 2.50
TSN 170728P00064000 P 07/28/17 64.0 2.95 3.20
TSN 170728P00065000 P 07/28/17 65.0 3.70 4.00
TSN 170728P00066000 P 07/28/17 66.0 4.60 4.90
TSN 170728P00067000 P 07/28/17 67.0 5.50 5.80
TSN 170728P00068000 P 07/28/17 68.0 5.70 8.40
TSN 170728P00069000 P 07/28/17 69.0 6.80 9.30
TSN 170728P00070000 P 07/28/17 70.0 8.40 8.70
TSN 170818C00050000 C 08/18/17 50.0 11.50 11.90
TSN 170818C00052500 C 08/18/17 52.5 9.20 9.40
TSN 170818C00055000 C 08/18/17 55.0 7.00 7.20
TSN 170818C00057500 C 08/18/17 57.5 5.00 5.20
TSN 170818C00060000 C 08/18/17 60.0 3.30 3.60
TSN 170818C00062500 C 08/18/17 62.5 2.05 2.25
TSN 170818C00065000 C 08/18/17 65.0 1.15 1.30
TSN 170818C00067500 C 08/18/17 67.5 0.60 0.75
TSN 170818C00070000 C 08/18/17 70.0 0.30 0.40
TSN 170818C00075000 C 08/18/17 75.0 0.05 0.10
TSN 170818C00080000 C 08/18/17 80.0 0.00 0.05
TSN 170818C00085000 C 08/18/17 85.0 0.00 0.05
TSN 170818P00050000 P 08/18/17 50.0 0.15 0.25
TSN 170818P00052500 P 08/18/17 52.5 0.30 0.40
TSN 170818P00055000 P 08/18/17 55.0 0.55 0.65
TSN 170818P00057500 P 08/18/17 57.5 1.05 1.20
TSN 170818P00060000 P 08/18/17 60.0 1.85 2.00
TSN 170818P00062500 P 08/18/17 62.5 3.00 3.20
TSN 170818P00065000 P 08/18/17 65.0 4.60 4.80
TSN 170818P00067500 P 08/18/17 67.5 6.50 6.80
TSN 170818P00070000 P 08/18/17 70.0 8.70 9.10
TSN 170818P00075000 P 08/18/17 75.0 13.40 15.20
TSN 170818P00080000 P 08/18/17 80.0 18.30 18.90
TSN 170818P00085000 P 08/18/17 85.0 23.50 23.80
TSN 171020C00040000 C 10/20/17 40.0 20.90 22.10
TSN 171020C00045000 C 10/20/17 45.0 14.30 18.60
TSN 171020C00050000 C 10/20/17 50.0 11.70 12.10
TSN 171020C00052500 C 10/20/17 52.5 9.50 9.70
TSN 171020C00055000 C 10/20/17 55.0 7.40 7.70
TSN 171020C00057500 C 10/20/17 57.5 5.60 5.80
TSN 171020C00060000 C 10/20/17 60.0 4.00 4.20
TSN 171020C00062500 C 10/20/17 62.5 2.75 2.90
TSN 171020C00065000 C 10/20/17 65.0 1.75 1.95
TSN 171020C00067500 C 10/20/17 67.5 1.10 1.25
TSN 171020C00070000 C 10/20/17 70.0 0.65 0.80
TSN 171020C00072500 C 10/20/17 72.5 0.35 0.50
TSN 171020C00075000 C 10/20/17 75.0 0.20 0.30
TSN 171020C00080000 C 10/20/17 80.0 0.00 0.15
TSN 171020C00085000 C 10/20/17 85.0 0.00 0.05
TSN 171020P00040000 P 10/20/17 40.0 0.00 0.10
TSN 171020P00045000 P 10/20/17 45.0 0.10 0.15
TSN 171020P00050000 P 10/20/17 50.0 0.35 0.50
TSN 171020P00052500 P 10/20/17 52.5 0.65 0.70
TSN 171020P00055000 P 10/20/17 55.0 1.05 1.15
TSN 171020P00057500 P 10/20/17 57.5 1.65 1.80
TSN 171020P00060000 P 10/20/17 60.0 2.55 2.75
TSN 171020P00062500 P 10/20/17 62.5 3.70 4.00
TSN 171020P00065000 P 10/20/17 65.0 5.30 5.50
TSN 171020P00067500 P 10/20/17 67.5 7.10 7.40
TSN 171020P00070000 P 10/20/17 70.0 9.10 9.40
TSN 171020P00072500 P 10/20/17 72.5 11.30 11.60
TSN 171020P00075000 P 10/20/17 75.0 13.60 13.90
TSN 171020P00080000 P 10/20/17 80.0 16.40 20.70
TSN 171020P00085000 P 10/20/17 85.0 22.90 24.20
TSN 180119C00023000 C 01/19/18 23.0 36.40 40.40
TSN 180119C00025000 C 01/19/18 25.0 34.20 38.80
TSN 180119C00028000 C 01/19/18 28.0 31.20 35.80
TSN 180119C00030000 C 01/19/18 30.0 29.20 33.80
TSN 180119C00033000 C 01/19/18 33.0 26.20 30.80
TSN 180119C00035000 C 01/19/18 35.0 24.20 28.80
TSN 180119C00038000 C 01/19/18 38.0 23.10 24.20
TSN 180119C00040000 C 01/19/18 40.0 20.00 23.60
TSN 180119C00042000 C 01/19/18 42.0 17.40 21.90
TSN 180119C00045000 C 01/19/18 45.0 16.70 17.20
TSN 180119C00047000 C 01/19/18 47.0 14.80 15.50
TSN 180119C00050000 C 01/19/18 50.0 12.20 12.50
TSN 180119C00052500 C 01/19/18 52.5 10.20 10.60
TSN 180119C00055000 C 01/19/18 55.0 8.30 8.60
TSN 180119C00057500 C 01/19/18 57.5 6.60 6.90
TSN 180119C00060000 C 01/19/18 60.0 5.10 5.40
TSN 180119C00062500 C 01/19/18 62.5 3.90 4.10
TSN 180119C00065000 C 01/19/18 65.0 2.85 3.10
TSN 180119C00067500 C 01/19/18 67.5 2.05 2.25
TSN 180119C00070000 C 01/19/18 70.0 1.45 1.65
TSN 180119C00072500 C 01/19/18 72.5 1.00 1.15
TSN 180119C00075000 C 01/19/18 75.0 0.65 0.80
TSN 180119C00077500 C 01/19/18 77.5 0.45 0.55
TSN 180119C00080000 C 01/19/18 80.0 0.25 0.40
TSN 180119C00082500 C 01/19/18 82.5 0.15 0.30
TSN 180119C00085000 C 01/19/18 85.0 0.10 0.20
TSN 180119C00090000 C 01/19/18 90.0 0.00 0.10
TSN 180119C00095000 C 01/19/18 95.0 0.00 0.10
TSN 180119C00100000 C 01/19/18 100.0 0.00 0.10
TSN 180119C00105000 C 01/19/18 105.0 0.00 0.05
TSN 180119C00110000 C 01/19/18 110.0 0.00 0.05
TSN 180119P00023000 P 01/19/18 23.0 0.00 0.05
TSN 180119P00025000 P 01/19/18 25.0 0.00 0.05
TSN 180119P00028000 P 01/19/18 28.0 0.00 0.10
TSN 180119P00030000 P 01/19/18 30.0 0.00 0.10
TSN 180119P00033000 P 01/19/18 33.0 0.00 0.10
TSN 180119P00035000 P 01/19/18 35.0 0.00 0.15
TSN 180119P00038000 P 01/19/18 38.0 0.10 0.25
TSN 180119P00040000 P 01/19/18 40.0 0.15 0.25
TSN 180119P00042000 P 01/19/18 42.0 0.20 0.35
TSN 180119P00045000 P 01/19/18 45.0 0.40 0.50
TSN 180119P00047000 P 01/19/18 47.0 0.55 0.65
TSN 180119P00050000 P 01/19/18 50.0 0.90 1.00
TSN 180119P00052500 P 01/19/18 52.5 1.30 1.45
TSN 180119P00055000 P 01/19/18 55.0 1.85 2.05
TSN 180119P00057500 P 01/19/18 57.5 2.70 2.80
TSN 180119P00060000 P 01/19/18 60.0 3.70 3.90
TSN 180119P00062500 P 01/19/18 62.5 4.90 5.10
TSN 180119P00065000 P 01/19/18 65.0 6.30 6.60
TSN 180119P00067500 P 01/19/18 67.5 8.10 8.30
TSN 180119P00070000 P 01/19/18 70.0 9.80 10.20
TSN 180119P00072500 P 01/19/18 72.5 11.90 12.40
TSN 180119P00075000 P 01/19/18 75.0 14.10 14.40
TSN 180119P00077500 P 01/19/18 77.5 16.30 16.70
TSN 180119P00080000 P 01/19/18 80.0 18.70 19.00
TSN 180119P00082500 P 01/19/18 82.5 20.60 21.70
TSN 180119P00085000 P 01/19/18 85.0 21.60 26.00
TSN 180119P00090000 P 01/19/18 90.0 26.40 31.00
TSN 180119P00095000 P 01/19/18 95.0 31.40 36.00
TSN 180119P00100000 P 01/19/18 100.0 36.30 40.90
TSN 180119P00105000 P 01/19/18 105.0 41.30 45.90
TSN 180119P00110000 P 01/19/18 110.0 47.60 49.80
TSN 190118C00030000 C 01/18/19 30.0 30.20 33.00
TSN 190118C00035000 C 01/18/19 35.0 25.10 28.40
TSN 190118C00040000 C 01/18/19 40.0 21.90 22.90
TSN 190118C00045000 C 01/18/19 45.0 17.70 18.60
TSN 190118C00050000 C 01/18/19 50.0 14.00 14.90
TSN 190118C00052500 C 01/18/19 52.5 12.50 13.00
TSN 190118C00055000 C 01/18/19 55.0 10.90 11.40
TSN 190118C00057500 C 01/18/19 57.5 9.20 10.10
TSN 190118C00060000 C 01/18/19 60.0 7.90 8.70
TSN 190118C00062500 C 01/18/19 62.5 6.90 7.50
TSN 190118C00065000 C 01/18/19 65.0 5.80 6.50
TSN 190118C00067500 C 01/18/19 67.5 4.90 5.50
TSN 190118C00070000 C 01/18/19 70.0 4.10 4.90
TSN 190118C00072500 C 01/18/19 72.5 3.40 4.00
TSN 190118C00075000 C 01/18/19 75.0 2.80 3.30
TSN 190118C00077500 C 01/18/19 77.5 2.30 2.75
TSN 190118C00080000 C 01/18/19 80.0 1.90 2.30
TSN 190118C00082500 C 01/18/19 82.5 1.55 2.05
TSN 190118C00085000 C 01/18/19 85.0 1.30 1.65
TSN 190118C00090000 C 01/18/19 90.0 0.85 1.15
TSN 190118C00095000 C 01/18/19 95.0 0.55 1.00
TSN 190118C00100000 C 01/18/19 100.0 0.35 0.70
TSN 190118C00105000 C 01/18/19 105.0 0.20 0.55
TSN 190118C00110000 C 01/18/19 110.0 0.10 0.35
TSN 190118P00030000 P 01/18/19 30.0 0.30 0.50
TSN 190118P00035000 P 01/18/19 35.0 0.55 0.95
TSN 190118P00040000 P 01/18/19 40.0 1.05 1.40
TSN 190118P00045000 P 01/18/19 45.0 1.80 2.15
TSN 190118P00050000 P 01/18/19 50.0 3.00 3.30
TSN 190118P00052500 P 01/18/19 52.5 3.60 4.10
TSN 190118P00055000 P 01/18/19 55.0 4.50 4.90
TSN 190118P00057500 P 01/18/19 57.5 5.50 5.90
TSN 190118P00060000 P 01/18/19 60.0 6.60 7.00
TSN 190118P00062500 P 01/18/19 62.5 7.90 8.40
TSN 190118P00065000 P 01/18/19 65.0 9.20 9.70
TSN 190118P00067500 P 01/18/19 67.5 10.70 11.20
TSN 190118P00070000 P 01/18/19 70.0 12.30 13.00
TSN 190118P00072500 P 01/18/19 72.5 14.10 14.70
TSN 190118P00075000 P 01/18/19 75.0 15.90 16.50
TSN 190118P00077500 P 01/18/19 77.5 17.50 18.70
TSN 190118P00080000 P 01/18/19 80.0 19.60 20.60
TSN 190118P00082500 P 01/18/19 82.5 21.90 22.90
TSN 190118P00085000 P 01/18/19 85.0 23.80 25.10
TSN 190118P00090000 P 01/18/19 90.0 28.40 29.50
TSN 190118P00095000 P 01/18/19 95.0 33.20 34.50
TSN 190118P00100000 P 01/18/19 100.0 36.10 41.00
TSN 190118P00105000 P 01/18/19 105.0 41.10 45.90
TSN 190118P00110000 P 01/18/19 110.0 47.90 49.80

OPRA data is delayed 15 minutes.