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 (2016-07-22)Premium Content

Tyson Foods (TSN)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 161007C00040000 C 10/07/16 40.0 33.90 36.50
TSN 161007C00045000 C 10/07/16 45.0 27.50 32.20
TSN 161007C00050000 C 10/07/16 50.0 22.50 27.10
TSN 161007C00055000 C 10/07/16 55.0 17.60 22.20
TSN 161007C00060000 C 10/07/16 60.0 13.20 17.20
TSN 161007C00065000 C 10/07/16 65.0 8.30 12.10
TSN 161007C00065500 C 10/07/16 65.5 7.80 11.20
TSN 161007C00066000 C 10/07/16 66.0 7.30 10.70
TSN 161007C00066500 C 10/07/16 66.5 7.40 10.30
TSN 161007C00067000 C 10/07/16 67.0 6.30 9.70
TSN 161007C00067500 C 10/07/16 67.5 5.70 9.40
TSN 161007C00068000 C 10/07/16 68.0 6.00 8.60
TSN 161007C00068500 C 10/07/16 68.5 5.10 8.40
TSN 161007C00069000 C 10/07/16 69.0 4.40 7.90
TSN 161007C00069500 C 10/07/16 69.5 4.30 7.70
TSN 161007C00070000 C 10/07/16 70.0 3.90 6.50
TSN 161007C00070500 C 10/07/16 70.5 2.90 5.80
TSN 161007C00071000 C 10/07/16 71.0 2.55 5.60
TSN 161007C00071500 C 10/07/16 71.5 2.45 4.30
TSN 161007C00072000 C 10/07/16 72.0 2.45 3.80
TSN 161007C00072500 C 10/07/16 72.5 2.20 3.30
TSN 161007C00073000 C 10/07/16 73.0 1.85 2.40
TSN 161007C00073500 C 10/07/16 73.5 1.55 2.00
TSN 161007C00074000 C 10/07/16 74.0 1.20 1.35
TSN 161007C00074500 C 10/07/16 74.5 0.85 1.00
TSN 161007C00075000 C 10/07/16 75.0 0.65 0.80
TSN 161007C00075500 C 10/07/16 75.5 0.40 0.60
TSN 161007C00076000 C 10/07/16 76.0 0.25 0.40
TSN 161007C00076500 C 10/07/16 76.5 0.15 0.30
TSN 161007C00077000 C 10/07/16 77.0 0.10 0.40
TSN 161007C00077500 C 10/07/16 77.5 0.05 0.15
TSN 161007C00078000 C 10/07/16 78.0 0.00 0.35
TSN 161007C00078500 C 10/07/16 78.5 0.00 0.30
TSN 161007C00079000 C 10/07/16 79.0 0.00 0.25
TSN 161007C00079500 C 10/07/16 79.5 0.00 0.25
TSN 161007C00080000 C 10/07/16 80.0 0.00 0.20
TSN 161007C00080500 C 10/07/16 80.5 0.00 0.20
TSN 161007C00081000 C 10/07/16 81.0 0.00 0.20
TSN 161007C00081500 C 10/07/16 81.5 0.00 0.20
TSN 161007C00082000 C 10/07/16 82.0 0.00 0.20
TSN 161007C00082500 C 10/07/16 82.5 0.00 0.20
TSN 161007C00083000 C 10/07/16 83.0 0.00 0.20
TSN 161007C00084000 C 10/07/16 84.0 0.00 0.20
TSN 161007C00085000 C 10/07/16 85.0 0.00 0.20
TSN 161007C00086000 C 10/07/16 86.0 0.00 0.20
TSN 161007C00087000 C 10/07/16 87.0 0.00 0.20
TSN 161007C00090000 C 10/07/16 90.0 0.00 0.50
TSN 161007C00095000 C 10/07/16 95.0 0.00 0.50
TSN 161007C00100000 C 10/07/16 100.0 0.00 0.50
TSN 161007C00105000 C 10/07/16 105.0 0.00 0.50
TSN 161007C00110000 C 10/07/16 110.0 0.00 0.50
TSN 161007P00040000 P 10/07/16 40.0 0.00 0.35
TSN 161007P00045000 P 10/07/16 45.0 0.00 0.50
TSN 161007P00050000 P 10/07/16 50.0 0.00 0.35
TSN 161007P00055000 P 10/07/16 55.0 0.00 0.35
TSN 161007P00060000 P 10/07/16 60.0 0.00 0.25
TSN 161007P00065000 P 10/07/16 65.0 0.00 0.20
TSN 161007P00065500 P 10/07/16 65.5 0.00 0.20
TSN 161007P00066000 P 10/07/16 66.0 0.00 0.20
TSN 161007P00066500 P 10/07/16 66.5 0.00 0.25
TSN 161007P00067000 P 10/07/16 67.0 0.00 0.25
TSN 161007P00067500 P 10/07/16 67.5 0.00 0.25
TSN 161007P00068000 P 10/07/16 68.0 0.00 0.30
TSN 161007P00068500 P 10/07/16 68.5 0.00 0.30
TSN 161007P00069000 P 10/07/16 69.0 0.00 0.30
TSN 161007P00069500 P 10/07/16 69.5 0.00 0.25
TSN 161007P00070000 P 10/07/16 70.0 0.00 0.20
TSN 161007P00070500 P 10/07/16 70.5 0.00 0.30
TSN 161007P00071000 P 10/07/16 71.0 0.05 0.30
TSN 161007P00071500 P 10/07/16 71.5 0.05 0.20
TSN 161007P00072000 P 10/07/16 72.0 0.10 0.35
TSN 161007P00072500 P 10/07/16 72.5 0.15 0.35
TSN 161007P00073000 P 10/07/16 73.0 0.20 0.35
TSN 161007P00073500 P 10/07/16 73.5 0.35 0.45
TSN 161007P00074000 P 10/07/16 74.0 0.45 0.60
TSN 161007P00074500 P 10/07/16 74.5 0.65 0.80
TSN 161007P00075000 P 10/07/16 75.0 0.90 1.05
TSN 161007P00075500 P 10/07/16 75.5 1.15 1.35
TSN 161007P00076000 P 10/07/16 76.0 1.50 1.80
TSN 161007P00076500 P 10/07/16 76.5 1.85 2.30
TSN 161007P00077000 P 10/07/16 77.0 1.05 4.20
TSN 161007P00077500 P 10/07/16 77.5 1.80 4.30
TSN 161007P00078000 P 10/07/16 78.0 2.20 4.00
TSN 161007P00078500 P 10/07/16 78.5 2.70 4.90
TSN 161007P00079000 P 10/07/16 79.0 2.35 6.30
TSN 161007P00079500 P 10/07/16 79.5 2.95 6.70
TSN 161007P00080000 P 10/07/16 80.0 3.50 6.90
TSN 161007P00080500 P 10/07/16 80.5 3.90 7.60
TSN 161007P00081000 P 10/07/16 81.0 4.50 7.90
TSN 161007P00081500 P 10/07/16 81.5 4.90 8.70
TSN 161007P00082000 P 10/07/16 82.0 5.50 9.20
TSN 161007P00082500 P 10/07/16 82.5 5.50 9.80
TSN 161007P00083000 P 10/07/16 83.0 6.50 9.60
TSN 161007P00084000 P 10/07/16 84.0 7.40 11.30
TSN 161007P00085000 P 10/07/16 85.0 8.40 12.30
TSN 161007P00086000 P 10/07/16 86.0 9.40 13.30
TSN 161007P00087000 P 10/07/16 87.0 10.50 14.40
TSN 161007P00090000 P 10/07/16 90.0 12.90 17.40
TSN 161007P00095000 P 10/07/16 95.0 17.90 22.40
TSN 161007P00100000 P 10/07/16 100.0 22.90 27.50
TSN 161007P00105000 P 10/07/16 105.0 28.00 32.50
TSN 161007P00110000 P 10/07/16 110.0 33.80 36.20
TSN 161014C00060000 C 10/14/16 60.0 14.10 16.30
TSN 161014C00065000 C 10/14/16 65.0 8.70 12.00
TSN 161014C00067500 C 10/14/16 67.5 6.30 9.80
TSN 161014C00068000 C 10/14/16 68.0 5.80 9.10
TSN 161014C00068500 C 10/14/16 68.5 5.30 8.80
TSN 161014C00069000 C 10/14/16 69.0 4.80 8.20
TSN 161014C00069500 C 10/14/16 69.5 4.30 7.70
TSN 161014C00070000 C 10/14/16 70.0 4.00 6.10
TSN 161014C00070500 C 10/14/16 70.5 2.75 6.80
TSN 161014C00071000 C 10/14/16 71.0 3.50 5.00
TSN 161014C00071500 C 10/14/16 71.5 3.10 4.50
TSN 161014C00072000 C 10/14/16 72.0 2.95 4.00
TSN 161014C00072500 C 10/14/16 72.5 2.10 3.10
TSN 161014C00073000 C 10/14/16 73.0 2.15 4.20
TSN 161014C00073500 C 10/14/16 73.5 1.85 2.10
TSN 161014C00074000 C 10/14/16 74.0 1.45 1.70
TSN 161014C00074500 C 10/14/16 74.5 1.15 1.40
TSN 161014C00075000 C 10/14/16 75.0 0.95 1.15
TSN 161014C00075500 C 10/14/16 75.5 0.75 0.95
TSN 161014C00076000 C 10/14/16 76.0 0.55 0.75
TSN 161014C00076500 C 10/14/16 76.5 0.40 0.60
TSN 161014C00077000 C 10/14/16 77.0 0.25 0.55
TSN 161014C00077500 C 10/14/16 77.5 0.20 0.60
TSN 161014C00078000 C 10/14/16 78.0 0.15 0.35
TSN 161014C00078500 C 10/14/16 78.5 0.00 0.40
TSN 161014C00079000 C 10/14/16 79.0 0.00 0.35
TSN 161014C00079500 C 10/14/16 79.5 0.00 0.35
TSN 161014C00080000 C 10/14/16 80.0 0.00 0.30
TSN 161014C00080500 C 10/14/16 80.5 0.00 0.25
TSN 161014C00081000 C 10/14/16 81.0 0.00 0.25
TSN 161014C00081500 C 10/14/16 81.5 0.00 0.25
TSN 161014C00082000 C 10/14/16 82.0 0.00 0.25
TSN 161014C00082500 C 10/14/16 82.5 0.00 0.25
TSN 161014C00085000 C 10/14/16 85.0 0.00 0.20
TSN 161014P00060000 P 10/14/16 60.0 0.00 0.25
TSN 161014P00065000 P 10/14/16 65.0 0.00 0.30
TSN 161014P00067500 P 10/14/16 67.5 0.00 0.35
TSN 161014P00068000 P 10/14/16 68.0 0.00 0.35
TSN 161014P00068500 P 10/14/16 68.5 0.00 0.40
TSN 161014P00069000 P 10/14/16 69.0 0.00 0.40
TSN 161014P00069500 P 10/14/16 69.5 0.00 0.40
TSN 161014P00070000 P 10/14/16 70.0 0.00 0.45
TSN 161014P00070500 P 10/14/16 70.5 0.00 0.45
TSN 161014P00071000 P 10/14/16 71.0 0.05 0.50
TSN 161014P00071500 P 10/14/16 71.5 0.25 0.50
TSN 161014P00072000 P 10/14/16 72.0 0.30 0.55
TSN 161014P00072500 P 10/14/16 72.5 0.40 0.55
TSN 161014P00073000 P 10/14/16 73.0 0.50 0.65
TSN 161014P00073500 P 10/14/16 73.5 0.60 0.75
TSN 161014P00074000 P 10/14/16 74.0 0.75 0.90
TSN 161014P00074500 P 10/14/16 74.5 0.95 1.10
TSN 161014P00075000 P 10/14/16 75.0 1.20 1.40
TSN 161014P00075500 P 10/14/16 75.5 1.50 1.65
TSN 161014P00076000 P 10/14/16 76.0 1.75 2.00
TSN 161014P00076500 P 10/14/16 76.5 2.10 2.70
TSN 161014P00077000 P 10/14/16 77.0 2.50 2.95
TSN 161014P00077500 P 10/14/16 77.5 2.25 3.60
TSN 161014P00078000 P 10/14/16 78.0 2.65 4.00
TSN 161014P00078500 P 10/14/16 78.5 3.00 4.50
TSN 161014P00079000 P 10/14/16 79.0 3.30 5.10
TSN 161014P00079500 P 10/14/16 79.5 3.40 6.50
TSN 161014P00080000 P 10/14/16 80.0 3.80 6.40
TSN 161014P00080500 P 10/14/16 80.5 4.30 7.70
TSN 161014P00081000 P 10/14/16 81.0 4.10 7.10
TSN 161014P00081500 P 10/14/16 81.5 4.50 7.60
TSN 161014P00082000 P 10/14/16 82.0 5.70 8.10
TSN 161014P00082500 P 10/14/16 82.5 5.60 9.60
TSN 161014P00085000 P 10/14/16 85.0 9.50 10.80
TSN 161021C00035000 C 10/21/16 35.0 38.80 41.10
TSN 161021C00040000 C 10/21/16 40.0 32.50 37.10
TSN 161021C00045000 C 10/21/16 45.0 27.50 32.10
TSN 161021C00050000 C 10/21/16 50.0 24.10 25.80
TSN 161021C00052500 C 10/21/16 52.5 20.60 24.50
TSN 161021C00055000 C 10/21/16 55.0 19.30 20.90
TSN 161021C00057500 C 10/21/16 57.5 16.80 18.20
TSN 161021C00060000 C 10/21/16 60.0 14.30 15.90
TSN 161021C00062500 C 10/21/16 62.5 11.90 13.50
TSN 161021C00065000 C 10/21/16 65.0 9.40 10.30
TSN 161021C00066000 C 10/21/16 66.0 7.50 10.00
TSN 161021C00066500 C 10/21/16 66.5 7.30 9.50
TSN 161021C00067000 C 10/21/16 67.0 6.80 9.10
TSN 161021C00067500 C 10/21/16 67.5 7.00 8.40
TSN 161021C00068000 C 10/21/16 68.0 6.40 8.10
TSN 161021C00068500 C 10/21/16 68.5 6.00 7.50
TSN 161021C00069000 C 10/21/16 69.0 5.50 7.00
TSN 161021C00069500 C 10/21/16 69.5 4.60 7.10
TSN 161021C00070000 C 10/21/16 70.0 4.90 5.90
TSN 161021C00070500 C 10/21/16 70.5 2.90 6.60
TSN 161021C00071000 C 10/21/16 71.0 3.20 5.20
TSN 161021C00071500 C 10/21/16 71.5 3.50 5.10
TSN 161021C00072000 C 10/21/16 72.0 1.95 4.00
TSN 161021C00072500 C 10/21/16 72.5 2.75 3.30
TSN 161021C00073000 C 10/21/16 73.0 2.50 2.70
TSN 161021C00073500 C 10/21/16 73.5 2.15 2.30
TSN 161021C00074000 C 10/21/16 74.0 1.80 2.00
TSN 161021C00074500 C 10/21/16 74.5 1.50 1.70
TSN 161021C00075000 C 10/21/16 75.0 1.25 1.45
TSN 161021C00075500 C 10/21/16 75.5 1.00 1.20
TSN 161021C00076000 C 10/21/16 76.0 0.80 1.00
TSN 161021C00076500 C 10/21/16 76.5 0.65 0.85
TSN 161021C00077000 C 10/21/16 77.0 0.50 0.70
TSN 161021C00077500 C 10/21/16 77.5 0.35 0.55
TSN 161021C00078000 C 10/21/16 78.0 0.30 0.50
TSN 161021C00078500 C 10/21/16 78.5 0.20 0.60
TSN 161021C00079000 C 10/21/16 79.0 0.10 0.35
TSN 161021C00079500 C 10/21/16 79.5 0.10 0.25
TSN 161021C00080000 C 10/21/16 80.0 0.05 0.20
TSN 161021C00080500 C 10/21/16 80.5 0.05 0.20
TSN 161021C00081000 C 10/21/16 81.0 0.00 0.20
TSN 161021C00082000 C 10/21/16 82.0 0.00 0.15
TSN 161021C00082500 C 10/21/16 82.5 0.00 0.15
TSN 161021C00085000 C 10/21/16 85.0 0.00 0.15
TSN 161021C00090000 C 10/21/16 90.0 0.00 0.10
TSN 161021P00035000 P 10/21/16 35.0 0.00 0.25
TSN 161021P00040000 P 10/21/16 40.0 0.00 0.15
TSN 161021P00045000 P 10/21/16 45.0 0.00 0.20
TSN 161021P00050000 P 10/21/16 50.0 0.00 0.20
TSN 161021P00052500 P 10/21/16 52.5 0.00 0.20
TSN 161021P00055000 P 10/21/16 55.0 0.00 0.10
TSN 161021P00057500 P 10/21/16 57.5 0.00 0.10
TSN 161021P00060000 P 10/21/16 60.0 0.00 0.05
TSN 161021P00062500 P 10/21/16 62.5 0.00 0.30
TSN 161021P00065000 P 10/21/16 65.0 0.00 0.35
TSN 161021P00066000 P 10/21/16 66.0 0.10 0.20
TSN 161021P00066500 P 10/21/16 66.5 0.10 0.25
TSN 161021P00067000 P 10/21/16 67.0 0.10 0.35
TSN 161021P00067500 P 10/21/16 67.5 0.10 0.35
TSN 161021P00068000 P 10/21/16 68.0 0.10 0.40
TSN 161021P00068500 P 10/21/16 68.5 0.10 0.45
TSN 161021P00069000 P 10/21/16 69.0 0.10 0.45
TSN 161021P00069500 P 10/21/16 69.5 0.15 0.50
TSN 161021P00070000 P 10/21/16 70.0 0.20 0.40
TSN 161021P00070500 P 10/21/16 70.5 0.30 0.60
TSN 161021P00071000 P 10/21/16 71.0 0.35 0.60
TSN 161021P00071500 P 10/21/16 71.5 0.45 0.60
TSN 161021P00072000 P 10/21/16 72.0 0.55 0.70
TSN 161021P00072500 P 10/21/16 72.5 0.65 0.75
TSN 161021P00073000 P 10/21/16 73.0 0.75 0.85
TSN 161021P00073500 P 10/21/16 73.5 0.90 1.05
TSN 161021P00074000 P 10/21/16 74.0 1.05 1.25
TSN 161021P00074500 P 10/21/16 74.5 1.25 1.45
TSN 161021P00075000 P 10/21/16 75.0 1.50 1.65
TSN 161021P00075500 P 10/21/16 75.5 1.75 1.90
TSN 161021P00076000 P 10/21/16 76.0 2.00 2.20
TSN 161021P00076500 P 10/21/16 76.5 2.30 2.75
TSN 161021P00077000 P 10/21/16 77.0 2.50 3.30
TSN 161021P00077500 P 10/21/16 77.5 2.60 3.50
TSN 161021P00078000 P 10/21/16 78.0 1.75 5.30
TSN 161021P00078500 P 10/21/16 78.5 3.30 5.90
TSN 161021P00079000 P 10/21/16 79.0 3.70 5.10
TSN 161021P00079500 P 10/21/16 79.5 3.90 6.40
TSN 161021P00080000 P 10/21/16 80.0 4.60 5.60
TSN 161021P00080500 P 10/21/16 80.5 4.00 7.50
TSN 161021P00081000 P 10/21/16 81.0 5.30 6.80
TSN 161021P00082000 P 10/21/16 82.0 6.30 8.40
TSN 161021P00082500 P 10/21/16 82.5 7.00 8.30
TSN 161021P00085000 P 10/21/16 85.0 9.20 10.70
TSN 161021P00090000 P 10/21/16 90.0 14.10 15.80
TSN 161028C00055000 C 10/28/16 55.0 19.30 21.30
TSN 161028C00060000 C 10/28/16 60.0 13.00 17.20
TSN 161028C00065000 C 10/28/16 65.0 8.20 12.10
TSN 161028C00067500 C 10/28/16 67.5 6.60 10.00
TSN 161028C00068000 C 10/28/16 68.0 5.70 9.40
TSN 161028C00068500 C 10/28/16 68.5 4.90 8.60
TSN 161028C00069000 C 10/28/16 69.0 4.70 8.50
TSN 161028C00069500 C 10/28/16 69.5 5.20 6.70
TSN 161028C00070000 C 10/28/16 70.0 4.70 6.30
TSN 161028C00070500 C 10/28/16 70.5 4.30 5.70
TSN 161028C00071000 C 10/28/16 71.0 4.10 5.30
TSN 161028C00071500 C 10/28/16 71.5 3.00 4.90
TSN 161028C00072000 C 10/28/16 72.0 3.20 5.40
TSN 161028C00072500 C 10/28/16 72.5 3.00 3.50
TSN 161028C00073000 C 10/28/16 73.0 2.70 3.10
TSN 161028C00073500 C 10/28/16 73.5 2.30 2.55
TSN 161028C00074000 C 10/28/16 74.0 2.05 2.25
TSN 161028C00074500 C 10/28/16 74.5 1.75 1.95
TSN 161028C00075000 C 10/28/16 75.0 1.50 1.70
TSN 161028C00075500 C 10/28/16 75.5 1.25 1.45
TSN 161028C00076000 C 10/28/16 76.0 1.00 1.25
TSN 161028C00076500 C 10/28/16 76.5 0.80 1.05
TSN 161028C00077000 C 10/28/16 77.0 0.65 0.90
TSN 161028C00077500 C 10/28/16 77.5 0.55 0.75
TSN 161028C00078000 C 10/28/16 78.0 0.45 0.65
TSN 161028C00078500 C 10/28/16 78.5 0.35 0.70
TSN 161028C00079000 C 10/28/16 79.0 0.25 0.65
TSN 161028C00079500 C 10/28/16 79.5 0.15 0.55
TSN 161028C00080000 C 10/28/16 80.0 0.05 0.50
TSN 161028C00081000 C 10/28/16 81.0 0.00 0.35
TSN 161028C00082000 C 10/28/16 82.0 0.00 0.35
TSN 161028C00083000 C 10/28/16 83.0 0.00 0.30
TSN 161028C00085000 C 10/28/16 85.0 0.00 0.25
TSN 161028P00055000 P 10/28/16 55.0 0.00 0.25
TSN 161028P00060000 P 10/28/16 60.0 0.00 0.25
TSN 161028P00065000 P 10/28/16 65.0 0.00 0.40
TSN 161028P00067500 P 10/28/16 67.5 0.05 0.50
TSN 161028P00068000 P 10/28/16 68.0 0.05 0.55
TSN 161028P00068500 P 10/28/16 68.5 0.10 0.60
TSN 161028P00069000 P 10/28/16 69.0 0.15 0.60
TSN 161028P00069500 P 10/28/16 69.5 0.20 0.65
TSN 161028P00070000 P 10/28/16 70.0 0.35 0.70
TSN 161028P00070500 P 10/28/16 70.5 0.45 0.75
TSN 161028P00071000 P 10/28/16 71.0 0.55 0.75
TSN 161028P00071500 P 10/28/16 71.5 0.60 0.80
TSN 161028P00072000 P 10/28/16 72.0 0.70 0.85
TSN 161028P00072500 P 10/28/16 72.5 0.80 1.00
TSN 161028P00073000 P 10/28/16 73.0 0.90 1.10
TSN 161028P00073500 P 10/28/16 73.5 1.05 1.25
TSN 161028P00074000 P 10/28/16 74.0 1.20 1.45
TSN 161028P00074500 P 10/28/16 74.5 1.45 1.65
TSN 161028P00075000 P 10/28/16 75.0 1.65 1.95
TSN 161028P00075500 P 10/28/16 75.5 1.95 2.20
TSN 161028P00076000 P 10/28/16 76.0 2.25 2.45
TSN 161028P00076500 P 10/28/16 76.5 2.55 2.80
TSN 161028P00077000 P 10/28/16 77.0 2.85 5.10
TSN 161028P00077500 P 10/28/16 77.5 1.30 4.10
TSN 161028P00078000 P 10/28/16 78.0 3.10 4.30
TSN 161028P00078500 P 10/28/16 78.5 3.00 6.00
TSN 161028P00079000 P 10/28/16 79.0 3.70 5.20
TSN 161028P00079500 P 10/28/16 79.5 2.70 6.70
TSN 161028P00080000 P 10/28/16 80.0 3.50 7.50
TSN 161028P00081000 P 10/28/16 81.0 5.40 7.50
TSN 161028P00082000 P 10/28/16 82.0 5.00 9.30
TSN 161028P00083000 P 10/28/16 83.0 5.90 10.00
TSN 161028P00085000 P 10/28/16 85.0 9.40 10.80
TSN 161104C00060000 C 11/04/16 60.0 14.30 16.30
TSN 161104C00065000 C 11/04/16 65.0 9.00 11.70
TSN 161104C00067500 C 11/04/16 67.5 6.60 9.70
TSN 161104C00068000 C 11/04/16 68.0 6.00 8.30
TSN 161104C00068500 C 11/04/16 68.5 5.10 7.80
TSN 161104C00069000 C 11/04/16 69.0 5.30 7.30
TSN 161104C00069500 C 11/04/16 69.5 4.10 6.90
TSN 161104C00070000 C 11/04/16 70.0 4.40 6.50
TSN 161104C00070500 C 11/04/16 70.5 4.10 6.00
TSN 161104C00071000 C 11/04/16 71.0 2.80 6.10
TSN 161104C00071500 C 11/04/16 71.5 3.30 4.80
TSN 161104C00072000 C 11/04/16 72.0 3.50 5.70
TSN 161104C00072500 C 11/04/16 72.5 3.20 3.70
TSN 161104C00073000 C 11/04/16 73.0 2.85 3.30
TSN 161104C00073500 C 11/04/16 73.5 2.60 2.80
TSN 161104C00074000 C 11/04/16 74.0 2.25 2.45
TSN 161104C00074500 C 11/04/16 74.5 1.95 2.15
TSN 161104C00075000 C 11/04/16 75.0 1.70 1.90
TSN 161104C00075500 C 11/04/16 75.5 1.45 1.65
TSN 161104C00076000 C 11/04/16 76.0 1.20 1.45
TSN 161104C00076500 C 11/04/16 76.5 1.00 1.25
TSN 161104C00077000 C 11/04/16 77.0 0.85 1.10
TSN 161104C00077500 C 11/04/16 77.5 0.70 0.95
TSN 161104C00078000 C 11/04/16 78.0 0.60 0.80
TSN 161104C00078500 C 11/04/16 78.5 0.50 0.70
TSN 161104C00079000 C 11/04/16 79.0 0.40 0.70
TSN 161104C00079500 C 11/04/16 79.5 0.30 0.65
TSN 161104C00080000 C 11/04/16 80.0 0.20 0.65
TSN 161104C00080500 C 11/04/16 80.5 0.10 0.55
TSN 161104C00081000 C 11/04/16 81.0 0.05 0.50
TSN 161104C00081500 C 11/04/16 81.5 0.00 0.45
TSN 161104C00082000 C 11/04/16 82.0 0.00 0.45
TSN 161104C00083000 C 11/04/16 83.0 0.00 0.35
TSN 161104C00085000 C 11/04/16 85.0 0.00 0.30
TSN 161104P00060000 P 11/04/16 60.0 0.00 0.35
TSN 161104P00065000 P 11/04/16 65.0 0.00 0.45
TSN 161104P00067500 P 11/04/16 67.5 0.15 0.55
TSN 161104P00068000 P 11/04/16 68.0 0.15 0.65
TSN 161104P00068500 P 11/04/16 68.5 0.20 0.70
TSN 161104P00069000 P 11/04/16 69.0 0.25 0.75
TSN 161104P00069500 P 11/04/16 69.5 0.40 0.80
TSN 161104P00070000 P 11/04/16 70.0 0.45 0.85
TSN 161104P00070500 P 11/04/16 70.5 0.60 0.85
TSN 161104P00071000 P 11/04/16 71.0 0.70 0.85
TSN 161104P00071500 P 11/04/16 71.5 0.75 0.95
TSN 161104P00072000 P 11/04/16 72.0 0.85 1.05
TSN 161104P00072500 P 11/04/16 72.5 1.00 1.15
TSN 161104P00073000 P 11/04/16 73.0 1.10 1.30
TSN 161104P00073500 P 11/04/16 73.5 1.25 1.50
TSN 161104P00074000 P 11/04/16 74.0 1.45 1.70
TSN 161104P00074500 P 11/04/16 74.5 1.65 1.90
TSN 161104P00075000 P 11/04/16 75.0 1.90 2.10
TSN 161104P00075500 P 11/04/16 75.5 2.15 2.35
TSN 161104P00076000 P 11/04/16 76.0 2.45 2.70
TSN 161104P00076500 P 11/04/16 76.5 2.75 3.10
TSN 161104P00077000 P 11/04/16 77.0 3.00 3.50
TSN 161104P00077500 P 11/04/16 77.5 3.10 5.00
TSN 161104P00078000 P 11/04/16 78.0 1.85 4.60
TSN 161104P00078500 P 11/04/16 78.5 2.50 6.20
TSN 161104P00079000 P 11/04/16 79.0 3.80 5.30
TSN 161104P00079500 P 11/04/16 79.5 4.20 7.00
TSN 161104P00080000 P 11/04/16 80.0 3.70 7.40
TSN 161104P00080500 P 11/04/16 80.5 3.90 8.00
TSN 161104P00081000 P 11/04/16 81.0 5.50 7.80
TSN 161104P00081500 P 11/04/16 81.5 4.60 8.90
TSN 161104P00082000 P 11/04/16 82.0 5.80 8.00
TSN 161104P00083000 P 11/04/16 83.0 6.70 9.30
TSN 161104P00085000 P 11/04/16 85.0 9.20 10.90
TSN 161111C00067500 C 11/11/16 67.5 7.20 9.20
TSN 161111C00068000 C 11/11/16 68.0 6.30 9.40
TSN 161111C00068500 C 11/11/16 68.5 6.00 8.90
TSN 161111C00069000 C 11/11/16 69.0 5.40 8.70
TSN 161111C00069500 C 11/11/16 69.5 5.50 8.30
TSN 161111C00070000 C 11/11/16 70.0 4.50 7.90
TSN 161111C00070500 C 11/11/16 70.5 4.00 6.40
TSN 161111C00071000 C 11/11/16 71.0 3.90 5.40
TSN 161111C00071500 C 11/11/16 71.5 4.00 5.10
TSN 161111C00072000 C 11/11/16 72.0 3.80 4.90
TSN 161111C00072500 C 11/11/16 72.5 3.50 3.90
TSN 161111C00073000 C 11/11/16 73.0 3.10 3.60
TSN 161111C00073500 C 11/11/16 73.5 2.80 3.20
TSN 161111C00074000 C 11/11/16 74.0 2.45 2.75
TSN 161111C00074500 C 11/11/16 74.5 2.10 2.50
TSN 161111C00075000 C 11/11/16 75.0 1.85 2.20
TSN 161111C00075500 C 11/11/16 75.5 1.65 2.00
TSN 161111C00076000 C 11/11/16 76.0 1.45 1.75
TSN 161111C00076500 C 11/11/16 76.5 1.20 1.55
TSN 161111C00077000 C 11/11/16 77.0 1.05 1.35
TSN 161111C00077500 C 11/11/16 77.5 0.90 1.25
TSN 161111C00078000 C 11/11/16 78.0 0.80 1.00
TSN 161111C00078500 C 11/11/16 78.5 0.65 0.95
TSN 161111C00079000 C 11/11/16 79.0 0.55 0.80
TSN 161111C00079500 C 11/11/16 79.5 0.45 0.95
TSN 161111C00080000 C 11/11/16 80.0 0.35 0.85
TSN 161111C00080500 C 11/11/16 80.5 0.25 0.75
TSN 161111C00081000 C 11/11/16 81.0 0.15 0.65
TSN 161111C00081500 C 11/11/16 81.5 0.10 0.60
TSN 161111C00082000 C 11/11/16 82.0 0.05 0.55
TSN 161111C00082500 C 11/11/16 82.5 0.05 0.50
TSN 161111C00083000 C 11/11/16 83.0 0.00 0.45
TSN 161111P00067500 P 11/11/16 67.5 0.20 0.70
TSN 161111P00068000 P 11/11/16 68.0 0.25 0.70
TSN 161111P00068500 P 11/11/16 68.5 0.30 0.80
TSN 161111P00069000 P 11/11/16 69.0 0.40 0.85
TSN 161111P00069500 P 11/11/16 69.5 0.50 0.90
TSN 161111P00070000 P 11/11/16 70.0 0.55 0.95
TSN 161111P00070500 P 11/11/16 70.5 0.75 1.05
TSN 161111P00071000 P 11/11/16 71.0 0.80 1.10
TSN 161111P00071500 P 11/11/16 71.5 0.95 1.25
TSN 161111P00072000 P 11/11/16 72.0 1.05 1.35
TSN 161111P00072500 P 11/11/16 72.5 1.20 1.50
TSN 161111P00073000 P 11/11/16 73.0 1.35 1.65
TSN 161111P00073500 P 11/11/16 73.5 1.50 1.85
TSN 161111P00074000 P 11/11/16 74.0 1.65 2.05
TSN 161111P00074500 P 11/11/16 74.5 1.90 2.30
TSN 161111P00075000 P 11/11/16 75.0 2.10 2.55
TSN 161111P00075500 P 11/11/16 75.5 2.40 2.75
TSN 161111P00076000 P 11/11/16 76.0 2.65 3.10
TSN 161111P00076500 P 11/11/16 76.5 2.95 3.40
TSN 161111P00077000 P 11/11/16 77.0 3.10 3.80
TSN 161111P00077500 P 11/11/16 77.5 3.50 4.30
TSN 161111P00078000 P 11/11/16 78.0 3.50 4.90
TSN 161111P00078500 P 11/11/16 78.5 2.55 5.50
TSN 161111P00079000 P 11/11/16 79.0 2.75 6.40
TSN 161111P00079500 P 11/11/16 79.5 4.40 6.30
TSN 161111P00080000 P 11/11/16 80.0 4.80 6.70
TSN 161111P00080500 P 11/11/16 80.5 4.40 8.00
TSN 161111P00081000 P 11/11/16 81.0 5.60 7.60
TSN 161111P00081500 P 11/11/16 81.5 5.90 8.90
TSN 161111P00082000 P 11/11/16 82.0 6.30 8.70
TSN 161111P00082500 P 11/11/16 82.5 5.80 9.00
TSN 161111P00083000 P 11/11/16 83.0 7.40 9.00
TSN 161118C00050000 C 11/18/16 50.0 24.30 26.10
TSN 161118C00055000 C 11/18/16 55.0 18.80 22.20
TSN 161118C00060000 C 11/18/16 60.0 14.60 15.90
TSN 161118C00065000 C 11/18/16 65.0 9.70 11.20
TSN 161118C00067500 C 11/18/16 67.5 7.50 8.70
TSN 161118C00070000 C 11/18/16 70.0 4.60 6.20
TSN 161118C00072500 C 11/18/16 72.5 3.70 4.10
TSN 161118C00075000 C 11/18/16 75.0 2.15 2.35
TSN 161118C00077500 C 11/18/16 77.5 1.10 1.25
TSN 161118C00080000 C 11/18/16 80.0 0.50 0.70
TSN 161118C00082500 C 11/18/16 82.5 0.10 0.45
TSN 161118C00085000 C 11/18/16 85.0 0.05 0.25
TSN 161118C00090000 C 11/18/16 90.0 0.00 0.10
TSN 161118C00095000 C 11/18/16 95.0 0.00 0.10
TSN 161118P00050000 P 11/18/16 50.0 0.00 0.15
TSN 161118P00055000 P 11/18/16 55.0 0.00 0.20
TSN 161118P00060000 P 11/18/16 60.0 0.10 0.25
TSN 161118P00065000 P 11/18/16 65.0 0.25 0.40
TSN 161118P00067500 P 11/18/16 67.5 0.35 0.75
TSN 161118P00070000 P 11/18/16 70.0 0.85 0.95
TSN 161118P00072500 P 11/18/16 72.5 1.35 1.55
TSN 161118P00075000 P 11/18/16 75.0 2.35 2.55
TSN 161118P00077500 P 11/18/16 77.5 3.60 4.00
TSN 161118P00080000 P 11/18/16 80.0 5.40 6.00
TSN 161118P00082500 P 11/18/16 82.5 6.20 9.40
TSN 161118P00085000 P 11/18/16 85.0 9.30 11.00
TSN 161118P00090000 P 11/18/16 90.0 13.00 17.30
TSN 161118P00095000 P 11/18/16 95.0 19.30 20.80
TSN 170120C00020000 C 01/20/17 20.0 53.60 56.00
TSN 170120C00023000 C 01/20/17 23.0 49.50 54.10
TSN 170120C00025000 C 01/20/17 25.0 47.70 52.10
TSN 170120C00028000 C 01/20/17 28.0 44.30 49.00
TSN 170120C00030000 C 01/20/17 30.0 43.80 45.90
TSN 170120C00033000 C 01/20/17 33.0 39.70 44.20
TSN 170120C00035000 C 01/20/17 35.0 38.70 40.90
TSN 170120C00037000 C 01/20/17 37.0 36.80 39.00
TSN 170120C00040000 C 01/20/17 40.0 33.80 36.10
TSN 170120C00042000 C 01/20/17 42.0 31.90 34.00
TSN 170120C00045000 C 01/20/17 45.0 28.50 31.00
TSN 170120C00047000 C 01/20/17 47.0 26.60 29.10
TSN 170120C00050000 C 01/20/17 50.0 24.10 26.10
TSN 170120C00052500 C 01/20/17 52.5 21.30 24.00
TSN 170120C00055000 C 01/20/17 55.0 19.50 21.10
TSN 170120C00057500 C 01/20/17 57.5 17.50 18.30
TSN 170120C00060000 C 01/20/17 60.0 15.20 15.90
TSN 170120C00062500 C 01/20/17 62.5 12.90 13.50
TSN 170120C00065000 C 01/20/17 65.0 10.70 11.40
TSN 170120C00067500 C 01/20/17 67.5 8.60 9.20
TSN 170120C00070000 C 01/20/17 70.0 6.90 7.40
TSN 170120C00072500 C 01/20/17 72.5 5.20 5.60
TSN 170120C00075000 C 01/20/17 75.0 3.80 4.00
TSN 170120C00077500 C 01/20/17 77.5 2.70 2.85
TSN 170120C00080000 C 01/20/17 80.0 1.85 2.10
TSN 170120C00082500 C 01/20/17 82.5 1.20 1.40
TSN 170120C00085000 C 01/20/17 85.0 0.75 1.00
TSN 170120C00090000 C 01/20/17 90.0 0.25 0.45
TSN 170120C00095000 C 01/20/17 95.0 0.05 0.20
TSN 170120P00020000 P 01/20/17 20.0 0.00 0.05
TSN 170120P00023000 P 01/20/17 23.0 0.00 0.05
TSN 170120P00025000 P 01/20/17 25.0 0.00 0.05
TSN 170120P00028000 P 01/20/17 28.0 0.00 0.10
TSN 170120P00030000 P 01/20/17 30.0 0.00 0.10
TSN 170120P00033000 P 01/20/17 33.0 0.00 0.10
TSN 170120P00035000 P 01/20/17 35.0 0.00 0.15
TSN 170120P00037000 P 01/20/17 37.0 0.00 0.20
TSN 170120P00040000 P 01/20/17 40.0 0.00 0.25
TSN 170120P00042000 P 01/20/17 42.0 0.05 0.20
TSN 170120P00045000 P 01/20/17 45.0 0.10 0.25
TSN 170120P00047000 P 01/20/17 47.0 0.15 0.30
TSN 170120P00050000 P 01/20/17 50.0 0.15 0.35
TSN 170120P00052500 P 01/20/17 52.5 0.20 0.45
TSN 170120P00055000 P 01/20/17 55.0 0.35 0.55
TSN 170120P00057500 P 01/20/17 57.5 0.45 0.65
TSN 170120P00060000 P 01/20/17 60.0 0.60 0.80
TSN 170120P00062500 P 01/20/17 62.5 0.80 1.00
TSN 170120P00065000 P 01/20/17 65.0 1.15 1.35
TSN 170120P00067500 P 01/20/17 67.5 1.55 1.80
TSN 170120P00070000 P 01/20/17 70.0 2.20 2.40
TSN 170120P00072500 P 01/20/17 72.5 3.00 3.30
TSN 170120P00075000 P 01/20/17 75.0 4.00 4.30
TSN 170120P00077500 P 01/20/17 77.5 5.40 5.70
TSN 170120P00080000 P 01/20/17 80.0 6.90 7.50
TSN 170120P00082500 P 01/20/17 82.5 8.60 9.40
TSN 170120P00085000 P 01/20/17 85.0 10.70 11.50
TSN 170120P00090000 P 01/20/17 90.0 15.30 15.90
TSN 170120P00095000 P 01/20/17 95.0 19.40 21.10
TSN 170421C00040000 C 04/21/17 40.0 33.80 36.30
TSN 170421C00045000 C 04/21/17 45.0 28.10 32.40
TSN 170421C00050000 C 04/21/17 50.0 24.10 27.10
TSN 170421C00055000 C 04/21/17 55.0 20.00 21.20
TSN 170421C00060000 C 04/21/17 60.0 15.80 16.60
TSN 170421C00065000 C 04/21/17 65.0 11.60 12.70
TSN 170421C00067500 C 04/21/17 67.5 9.90 10.50
TSN 170421C00070000 C 04/21/17 70.0 8.10 8.70
TSN 170421C00072500 C 04/21/17 72.5 6.60 7.10
TSN 170421C00075000 C 04/21/17 75.0 5.30 5.70
TSN 170421C00077500 C 04/21/17 77.5 4.00 4.50
TSN 170421C00080000 C 04/21/17 80.0 3.10 3.50
TSN 170421C00082500 C 04/21/17 82.5 2.35 2.70
TSN 170421C00085000 C 04/21/17 85.0 1.75 2.00
TSN 170421C00090000 C 04/21/17 90.0 0.85 1.20
TSN 170421C00095000 C 04/21/17 95.0 0.45 0.60
TSN 170421C00100000 C 04/21/17 100.0 0.15 0.40
TSN 170421P00040000 P 04/21/17 40.0 0.15 0.35
TSN 170421P00045000 P 04/21/17 45.0 0.30 0.50
TSN 170421P00050000 P 04/21/17 50.0 0.45 0.65
TSN 170421P00055000 P 04/21/17 55.0 0.70 1.05
TSN 170421P00060000 P 04/21/17 60.0 1.25 1.55
TSN 170421P00065000 P 04/21/17 65.0 2.10 2.50
TSN 170421P00067500 P 04/21/17 67.5 2.70 3.10
TSN 170421P00070000 P 04/21/17 70.0 3.50 3.90
TSN 170421P00072500 P 04/21/17 72.5 4.40 4.70
TSN 170421P00075000 P 04/21/17 75.0 5.50 5.90
TSN 170421P00077500 P 04/21/17 77.5 6.80 7.20
TSN 170421P00080000 P 04/21/17 80.0 8.20 8.70
TSN 170421P00082500 P 04/21/17 82.5 10.00 10.60
TSN 170421P00085000 P 04/21/17 85.0 11.80 12.60
TSN 170421P00090000 P 04/21/17 90.0 15.90 16.60
TSN 170421P00095000 P 04/21/17 95.0 20.40 21.20
TSN 170421P00100000 P 04/21/17 100.0 24.40 26.30
TSN 180119C00023000 C 01/19/18 23.0 50.60 53.90
TSN 180119C00025000 C 01/19/18 25.0 47.60 52.20
TSN 180119C00028000 C 01/19/18 28.0 44.50 49.20
TSN 180119C00030000 C 01/19/18 30.0 42.70 47.20
TSN 180119C00033000 C 01/19/18 33.0 39.80 44.40
TSN 180119C00035000 C 01/19/18 35.0 37.70 42.40
TSN 180119C00038000 C 01/19/18 38.0 35.80 38.60
TSN 180119C00040000 C 01/19/18 40.0 34.40 37.30
TSN 180119C00042000 C 01/19/18 42.0 32.00 35.50
TSN 180119C00045000 C 01/19/18 45.0 30.30 31.50
TSN 180119C00047000 C 01/19/18 47.0 28.20 29.70
TSN 180119C00050000 C 01/19/18 50.0 25.90 26.70
TSN 180119C00052500 C 01/19/18 52.5 23.70 24.60
TSN 180119C00055000 C 01/19/18 55.0 21.60 22.60
TSN 180119C00057500 C 01/19/18 57.5 19.50 20.60
TSN 180119C00060000 C 01/19/18 60.0 17.60 18.70
TSN 180119C00062500 C 01/19/18 62.5 16.10 16.90
TSN 180119C00065000 C 01/19/18 65.0 14.00 15.10
TSN 180119C00067500 C 01/19/18 67.5 12.40 13.50
TSN 180119C00070000 C 01/19/18 70.0 10.80 12.00
TSN 180119C00072500 C 01/19/18 72.5 10.00 10.60
TSN 180119C00075000 C 01/19/18 75.0 8.70 9.20
TSN 180119C00077500 C 01/19/18 77.5 7.30 8.10
TSN 180119C00080000 C 01/19/18 80.0 6.00 7.00
TSN 180119C00082500 C 01/19/18 82.5 5.30 6.20
TSN 180119C00085000 C 01/19/18 85.0 4.50 5.40
TSN 180119C00090000 C 01/19/18 90.0 3.10 3.80
TSN 180119C00095000 C 01/19/18 95.0 2.10 2.95
TSN 180119C00100000 C 01/19/18 100.0 1.40 2.10
TSN 180119C00105000 C 01/19/18 105.0 0.95 1.55
TSN 180119C00110000 C 01/19/18 110.0 0.60 1.15
TSN 180119P00023000 P 01/19/18 23.0 0.10 0.40
TSN 180119P00025000 P 01/19/18 25.0 0.15 0.45
TSN 180119P00028000 P 01/19/18 28.0 0.20 0.55
TSN 180119P00030000 P 01/19/18 30.0 0.25 0.60
TSN 180119P00033000 P 01/19/18 33.0 0.35 0.65
TSN 180119P00035000 P 01/19/18 35.0 0.35 0.75
TSN 180119P00038000 P 01/19/18 38.0 0.55 0.95
TSN 180119P00040000 P 01/19/18 40.0 0.55 1.05
TSN 180119P00042000 P 01/19/18 42.0 0.75 1.20
TSN 180119P00045000 P 01/19/18 45.0 0.90 1.45
TSN 180119P00047000 P 01/19/18 47.0 1.15 1.60
TSN 180119P00050000 P 01/19/18 50.0 1.45 2.00
TSN 180119P00052500 P 01/19/18 52.5 1.75 2.40
TSN 180119P00055000 P 01/19/18 55.0 2.10 2.80
TSN 180119P00057500 P 01/19/18 57.5 2.70 3.20
TSN 180119P00060000 P 01/19/18 60.0 3.20 3.90
TSN 180119P00062500 P 01/19/18 62.5 4.00 4.70
TSN 180119P00065000 P 01/19/18 65.0 4.70 5.20
TSN 180119P00067500 P 01/19/18 67.5 5.60 6.10
TSN 180119P00070000 P 01/19/18 70.0 6.50 7.00
TSN 180119P00072500 P 01/19/18 72.5 7.60 8.10
TSN 180119P00075000 P 01/19/18 75.0 8.70 9.10
TSN 180119P00077500 P 01/19/18 77.5 9.90 10.70
TSN 180119P00080000 P 01/19/18 80.0 11.30 11.90
TSN 180119P00082500 P 01/19/18 82.5 12.90 13.60
TSN 180119P00085000 P 01/19/18 85.0 14.50 15.20
TSN 180119P00090000 P 01/19/18 90.0 18.10 19.20
TSN 180119P00095000 P 01/19/18 95.0 22.10 23.10
TSN 180119P00100000 P 01/19/18 100.0 26.40 27.30
TSN 180119P00105000 P 01/19/18 105.0 30.80 31.70
TSN 180119P00110000 P 01/19/18 110.0 35.30 36.40
TSN 190118C00040000 C 01/18/19 40.0 34.90 37.00
TSN 190118C00045000 C 01/18/19 45.0 30.00 33.60
TSN 190118C00050000 C 01/18/19 50.0 26.30 29.20
TSN 190118C00055000 C 01/18/19 55.0 22.40 25.50
TSN 190118C00060000 C 01/18/19 60.0 19.40 22.00
TSN 190118C00065000 C 01/18/19 65.0 15.80 18.90
TSN 190118C00067500 C 01/18/19 67.5 15.30 17.20
TSN 190118C00070000 C 01/18/19 70.0 14.00 15.80
TSN 190118C00072500 C 01/18/19 72.5 12.60 14.50
TSN 190118C00075000 C 01/18/19 75.0 11.40 13.40
TSN 190118C00077500 C 01/18/19 77.5 10.30 12.00
TSN 190118C00080000 C 01/18/19 80.0 9.20 10.90
TSN 190118C00082500 C 01/18/19 82.5 8.20 10.00
TSN 190118C00085000 C 01/18/19 85.0 7.30 9.10
TSN 190118C00090000 C 01/18/19 90.0 5.70 7.40
TSN 190118C00095000 C 01/18/19 95.0 4.50 5.80
TSN 190118C00100000 C 01/18/19 100.0 3.40 4.90
TSN 190118C00105000 C 01/18/19 105.0 2.65 4.10
TSN 190118C00110000 C 01/18/19 110.0 2.00 3.30
TSN 190118P00040000 P 01/18/19 40.0 1.25 2.05
TSN 190118P00045000 P 01/18/19 45.0 1.85 2.75
TSN 190118P00050000 P 01/18/19 50.0 2.75 3.70
TSN 190118P00055000 P 01/18/19 55.0 3.70 5.00
TSN 190118P00060000 P 01/18/19 60.0 5.20 6.40
TSN 190118P00065000 P 01/18/19 65.0 7.10 8.30
TSN 190118P00067500 P 01/18/19 67.5 8.10 9.30
TSN 190118P00070000 P 01/18/19 70.0 8.60 10.30
TSN 190118P00072500 P 01/18/19 72.5 10.40 11.40
TSN 190118P00075000 P 01/18/19 75.0 11.50 12.80
TSN 190118P00077500 P 01/18/19 77.5 12.60 14.20
TSN 190118P00080000 P 01/18/19 80.0 13.50 15.60
TSN 190118P00082500 P 01/18/19 82.5 15.20 17.10
TSN 190118P00085000 P 01/18/19 85.0 16.70 18.70
TSN 190118P00090000 P 01/18/19 90.0 20.00 22.10
TSN 190118P00095000 P 01/18/19 95.0 23.30 26.00
TSN 190118P00100000 P 01/18/19 100.0 27.40 29.30
TSN 190118P00105000 P 01/18/19 105.0 31.30 34.30
TSN 190118P00110000 P 01/18/19 110.0 35.90 37.70

OPRA data is delayed 15 minutes.