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 (2016-04-22)Premium Content

Tyson Foods (TSN)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 160701C00035000 C 07/01/16 35.0 27.90 29.70
TSN 160701C00040000 C 07/01/16 40.0 22.30 25.80
TSN 160701C00045000 C 07/01/16 45.0 17.30 19.50
TSN 160701C00050000 C 07/01/16 50.0 12.80 14.90
TSN 160701C00054000 C 07/01/16 54.0 8.80 10.70
TSN 160701C00054500 C 07/01/16 54.5 8.30 10.00
TSN 160701C00055000 C 07/01/16 55.0 8.30 9.60
TSN 160701C00055500 C 07/01/16 55.5 7.30 8.90
TSN 160701C00056000 C 07/01/16 56.0 6.60 8.40
TSN 160701C00056500 C 07/01/16 56.5 6.40 8.20
TSN 160701C00057000 C 07/01/16 57.0 5.90 7.50
TSN 160701C00057500 C 07/01/16 57.5 5.50 6.90
TSN 160701C00058000 C 07/01/16 58.0 5.00 6.70
TSN 160701C00058500 C 07/01/16 58.5 4.60 5.90
TSN 160701C00059000 C 07/01/16 59.0 3.90 5.40
TSN 160701C00059500 C 07/01/16 59.5 3.40 4.90
TSN 160701C00060000 C 07/01/16 60.0 3.30 4.40
TSN 160701C00060500 C 07/01/16 60.5 2.90 3.90
TSN 160701C00061000 C 07/01/16 61.0 2.45 3.50
TSN 160701C00061500 C 07/01/16 61.5 2.05 2.95
TSN 160701C00062000 C 07/01/16 62.0 1.65 2.45
TSN 160701C00062500 C 07/01/16 62.5 1.55 2.00
TSN 160701C00063000 C 07/01/16 63.0 1.30 1.60
TSN 160701C00063500 C 07/01/16 63.5 1.05 1.20
TSN 160701C00064000 C 07/01/16 64.0 0.70 0.90
TSN 160701C00064500 C 07/01/16 64.5 0.45 0.60
TSN 160701C00065000 C 07/01/16 65.0 0.25 0.35
TSN 160701C00065500 C 07/01/16 65.5 0.15 0.25
TSN 160701C00066000 C 07/01/16 66.0 0.05 0.25
TSN 160701C00066500 C 07/01/16 66.5 0.00 0.10
TSN 160701C00067000 C 07/01/16 67.0 0.00 0.35
TSN 160701C00067500 C 07/01/16 67.5 0.00 0.30
TSN 160701C00068000 C 07/01/16 68.0 0.00 0.25
TSN 160701C00068500 C 07/01/16 68.5 0.00 0.25
TSN 160701C00069000 C 07/01/16 69.0 0.00 0.25
TSN 160701C00069500 C 07/01/16 69.5 0.00 0.25
TSN 160701C00070000 C 07/01/16 70.0 0.00 0.25
TSN 160701C00070500 C 07/01/16 70.5 0.00 0.25
TSN 160701C00071000 C 07/01/16 71.0 0.00 0.25
TSN 160701C00071500 C 07/01/16 71.5 0.00 0.25
TSN 160701C00072000 C 07/01/16 72.0 0.00 0.25
TSN 160701C00072500 C 07/01/16 72.5 0.00 0.25
TSN 160701C00073000 C 07/01/16 73.0 0.00 0.25
TSN 160701C00073500 C 07/01/16 73.5 0.00 0.25
TSN 160701C00074000 C 07/01/16 74.0 0.00 0.25
TSN 160701C00074500 C 07/01/16 74.5 0.00 0.25
TSN 160701C00075000 C 07/01/16 75.0 0.00 0.25
TSN 160701C00075500 C 07/01/16 75.5 0.00 0.30
TSN 160701C00076000 C 07/01/16 76.0 0.00 0.25
TSN 160701C00077000 C 07/01/16 77.0 0.00 0.25
TSN 160701C00078000 C 07/01/16 78.0 0.00 0.25
TSN 160701C00080000 C 07/01/16 80.0 0.00 0.50
TSN 160701C00085000 C 07/01/16 85.0 0.00 0.50
TSN 160701C00090000 C 07/01/16 90.0 0.00 0.40
TSN 160701P00035000 P 07/01/16 35.0 0.00 0.40
TSN 160701P00040000 P 07/01/16 40.0 0.00 0.50
TSN 160701P00045000 P 07/01/16 45.0 0.00 0.35
TSN 160701P00050000 P 07/01/16 50.0 0.00 0.50
TSN 160701P00054000 P 07/01/16 54.0 0.00 0.25
TSN 160701P00054500 P 07/01/16 54.5 0.00 0.30
TSN 160701P00055000 P 07/01/16 55.0 0.00 0.25
TSN 160701P00055500 P 07/01/16 55.5 0.00 0.30
TSN 160701P00056000 P 07/01/16 56.0 0.00 0.25
TSN 160701P00056500 P 07/01/16 56.5 0.00 0.25
TSN 160701P00057000 P 07/01/16 57.0 0.00 0.25
TSN 160701P00057500 P 07/01/16 57.5 0.00 0.30
TSN 160701P00058000 P 07/01/16 58.0 0.00 0.25
TSN 160701P00058500 P 07/01/16 58.5 0.00 0.25
TSN 160701P00059000 P 07/01/16 59.0 0.00 0.25
TSN 160701P00059500 P 07/01/16 59.5 0.00 0.25
TSN 160701P00060000 P 07/01/16 60.0 0.00 0.20
TSN 160701P00060500 P 07/01/16 60.5 0.00 0.10
TSN 160701P00061000 P 07/01/16 61.0 0.00 0.25
TSN 160701P00061500 P 07/01/16 61.5 0.05 0.20
TSN 160701P00062000 P 07/01/16 62.0 0.10 0.25
TSN 160701P00062500 P 07/01/16 62.5 0.15 0.35
TSN 160701P00063000 P 07/01/16 63.0 0.25 0.40
TSN 160701P00063500 P 07/01/16 63.5 0.35 0.50
TSN 160701P00064000 P 07/01/16 64.0 0.50 0.75
TSN 160701P00064500 P 07/01/16 64.5 0.75 1.00
TSN 160701P00065000 P 07/01/16 65.0 1.05 1.50
TSN 160701P00065500 P 07/01/16 65.5 1.40 2.30
TSN 160701P00066000 P 07/01/16 66.0 1.75 2.80
TSN 160701P00066500 P 07/01/16 66.5 2.25 3.20
TSN 160701P00067000 P 07/01/16 67.0 2.65 3.40
TSN 160701P00067500 P 07/01/16 67.5 3.10 4.20
TSN 160701P00068000 P 07/01/16 68.0 3.60 4.70
TSN 160701P00068500 P 07/01/16 68.5 4.10 4.80
TSN 160701P00069000 P 07/01/16 69.0 4.60 5.30
TSN 160701P00069500 P 07/01/16 69.5 5.10 5.80
TSN 160701P00070000 P 07/01/16 70.0 5.20 7.00
TSN 160701P00070500 P 07/01/16 70.5 6.10 6.80
TSN 160701P00071000 P 07/01/16 71.0 6.60 7.20
TSN 160701P00071500 P 07/01/16 71.5 7.10 7.70
TSN 160701P00072000 P 07/01/16 72.0 7.10 9.20
TSN 160701P00072500 P 07/01/16 72.5 7.10 9.90
TSN 160701P00073000 P 07/01/16 73.0 8.10 10.20
TSN 160701P00073500 P 07/01/16 73.5 8.10 10.80
TSN 160701P00074000 P 07/01/16 74.0 8.90 10.20
TSN 160701P00074500 P 07/01/16 74.5 9.10 11.70
TSN 160701P00075000 P 07/01/16 75.0 10.10 12.20
TSN 160701P00075500 P 07/01/16 75.5 10.10 11.70
TSN 160701P00076000 P 07/01/16 76.0 10.60 13.20
TSN 160701P00077000 P 07/01/16 77.0 12.10 13.40
TSN 160701P00078000 P 07/01/16 78.0 12.60 15.20
TSN 160701P00080000 P 07/01/16 80.0 15.10 16.20
TSN 160701P00085000 P 07/01/16 85.0 20.10 22.20
TSN 160701P00090000 P 07/01/16 90.0 25.10 27.00
TSN 160708C00054000 C 07/08/16 54.0 9.30 10.50
TSN 160708C00054500 C 07/08/16 54.5 8.40 11.20
TSN 160708C00055000 C 07/08/16 55.0 7.90 10.70
TSN 160708C00055500 C 07/08/16 55.5 7.40 10.00
TSN 160708C00056000 C 07/08/16 56.0 6.90 9.80
TSN 160708C00056500 C 07/08/16 56.5 6.20 8.50
TSN 160708C00057000 C 07/08/16 57.0 6.40 7.40
TSN 160708C00057500 C 07/08/16 57.5 5.90 6.90
TSN 160708C00058000 C 07/08/16 58.0 6.10 6.40
TSN 160708C00058500 C 07/08/16 58.5 5.60 5.90
TSN 160708C00059000 C 07/08/16 59.0 5.10 5.50
TSN 160708C00059500 C 07/08/16 59.5 4.60 5.00
TSN 160708C00060000 C 07/08/16 60.0 4.20 4.50
TSN 160708C00060500 C 07/08/16 60.5 3.70 4.00
TSN 160708C00061000 C 07/08/16 61.0 3.30 3.60
TSN 160708C00061500 C 07/08/16 61.5 2.80 3.20
TSN 160708C00062000 C 07/08/16 62.0 2.40 2.75
TSN 160708C00062500 C 07/08/16 62.5 2.05 2.40
TSN 160708C00063000 C 07/08/16 63.0 1.75 1.95
TSN 160708C00063500 C 07/08/16 63.5 1.35 1.60
TSN 160708C00064000 C 07/08/16 64.0 1.10 1.25
TSN 160708C00064500 C 07/08/16 64.5 0.80 1.00
TSN 160708C00065000 C 07/08/16 65.0 0.60 0.75
TSN 160708C00065500 C 07/08/16 65.5 0.40 0.60
TSN 160708C00066000 C 07/08/16 66.0 0.30 0.40
TSN 160708C00066500 C 07/08/16 66.5 0.10 0.40
TSN 160708C00067000 C 07/08/16 67.0 0.05 0.30
TSN 160708C00067500 C 07/08/16 67.5 0.05 0.25
TSN 160708C00068000 C 07/08/16 68.0 0.00 0.20
TSN 160708C00068500 C 07/08/16 68.5 0.00 0.15
TSN 160708C00069000 C 07/08/16 69.0 0.00 0.15
TSN 160708C00069500 C 07/08/16 69.5 0.00 0.10
TSN 160708C00070000 C 07/08/16 70.0 0.00 0.10
TSN 160708C00070500 C 07/08/16 70.5 0.00 0.10
TSN 160708C00071000 C 07/08/16 71.0 0.00 0.10
TSN 160708C00071500 C 07/08/16 71.5 0.00 0.10
TSN 160708C00072000 C 07/08/16 72.0 0.00 0.10
TSN 160708C00073000 C 07/08/16 73.0 0.00 0.10
TSN 160708C00074000 C 07/08/16 74.0 0.00 0.10
TSN 160708P00054000 P 07/08/16 54.0 0.00 0.20
TSN 160708P00054500 P 07/08/16 54.5 0.00 0.25
TSN 160708P00055000 P 07/08/16 55.0 0.00 0.25
TSN 160708P00055500 P 07/08/16 55.5 0.00 0.25
TSN 160708P00056000 P 07/08/16 56.0 0.00 0.25
TSN 160708P00056500 P 07/08/16 56.5 0.00 0.30
TSN 160708P00057000 P 07/08/16 57.0 0.00 0.30
TSN 160708P00057500 P 07/08/16 57.5 0.00 0.25
TSN 160708P00058000 P 07/08/16 58.0 0.00 0.30
TSN 160708P00058500 P 07/08/16 58.5 0.00 0.30
TSN 160708P00059000 P 07/08/16 59.0 0.00 0.35
TSN 160708P00059500 P 07/08/16 59.5 0.10 0.35
TSN 160708P00060000 P 07/08/16 60.0 0.10 0.40
TSN 160708P00060500 P 07/08/16 60.5 0.15 0.40
TSN 160708P00061000 P 07/08/16 61.0 0.20 0.40
TSN 160708P00061500 P 07/08/16 61.5 0.25 0.45
TSN 160708P00062000 P 07/08/16 62.0 0.35 0.55
TSN 160708P00062500 P 07/08/16 62.5 0.45 0.65
TSN 160708P00063000 P 07/08/16 63.0 0.55 0.70
TSN 160708P00063500 P 07/08/16 63.5 0.75 0.95
TSN 160708P00064000 P 07/08/16 64.0 0.90 1.15
TSN 160708P00064500 P 07/08/16 64.5 1.15 1.35
TSN 160708P00065000 P 07/08/16 65.0 1.40 1.65
TSN 160708P00065500 P 07/08/16 65.5 1.70 2.10
TSN 160708P00066000 P 07/08/16 66.0 2.10 2.45
TSN 160708P00066500 P 07/08/16 66.5 2.45 2.85
TSN 160708P00067000 P 07/08/16 67.0 2.90 3.20
TSN 160708P00067500 P 07/08/16 67.5 3.30 3.60
TSN 160708P00068000 P 07/08/16 68.0 3.80 4.10
TSN 160708P00068500 P 07/08/16 68.5 4.20 4.50
TSN 160708P00069000 P 07/08/16 69.0 4.60 5.20
TSN 160708P00069500 P 07/08/16 69.5 5.10 5.80
TSN 160708P00070000 P 07/08/16 70.0 4.40 7.30
TSN 160708P00070500 P 07/08/16 70.5 6.10 7.20
TSN 160708P00071000 P 07/08/16 71.0 6.60 7.70
TSN 160708P00071500 P 07/08/16 71.5 7.10 7.70
TSN 160708P00072000 P 07/08/16 72.0 7.10 8.20
TSN 160708P00073000 P 07/08/16 73.0 7.50 10.40
TSN 160708P00074000 P 07/08/16 74.0 9.60 10.20
TSN 160715C00027000 C 07/15/16 27.0 36.20 37.60
TSN 160715C00028000 C 07/15/16 28.0 35.00 36.50
TSN 160715C00029000 C 07/15/16 29.0 32.80 35.50
TSN 160715C00030000 C 07/15/16 30.0 32.70 34.60
TSN 160715C00031000 C 07/15/16 31.0 32.00 33.50
TSN 160715C00032000 C 07/15/16 32.0 30.30 33.80
TSN 160715C00033000 C 07/15/16 33.0 30.30 31.50
TSN 160715C00034000 C 07/15/16 34.0 29.00 30.50
TSN 160715C00035000 C 07/15/16 35.0 28.00 29.50
TSN 160715C00036000 C 07/15/16 36.0 27.00 29.00
TSN 160715C00037000 C 07/15/16 37.0 26.00 27.50
TSN 160715C00038000 C 07/15/16 38.0 25.00 26.50
TSN 160715C00039000 C 07/15/16 39.0 24.00 25.50
TSN 160715C00040000 C 07/15/16 40.0 22.60 24.50
TSN 160715C00041000 C 07/15/16 41.0 21.60 23.50
TSN 160715C00042000 C 07/15/16 42.0 20.60 22.50
TSN 160715C00043000 C 07/15/16 43.0 19.90 21.50
TSN 160715C00044000 C 07/15/16 44.0 19.00 20.50
TSN 160715C00045000 C 07/15/16 45.0 18.00 19.50
TSN 160715C00046000 C 07/15/16 46.0 17.00 18.50
TSN 160715C00047000 C 07/15/16 47.0 16.00 17.50
TSN 160715C00048000 C 07/15/16 48.0 15.00 16.50
TSN 160715C00049000 C 07/15/16 49.0 14.10 15.80
TSN 160715C00050000 C 07/15/16 50.0 13.30 14.40
TSN 160715C00052500 C 07/15/16 52.5 10.90 11.90
TSN 160715C00054000 C 07/15/16 54.0 9.20 10.80
TSN 160715C00054500 C 07/15/16 54.5 8.70 10.20
TSN 160715C00055000 C 07/15/16 55.0 8.40 9.40
TSN 160715C00055500 C 07/15/16 55.5 7.60 9.00
TSN 160715C00056000 C 07/15/16 56.0 8.10 8.50
TSN 160715C00056500 C 07/15/16 56.5 7.60 8.00
TSN 160715C00057000 C 07/15/16 57.0 7.10 7.50
TSN 160715C00057500 C 07/15/16 57.5 6.60 7.00
TSN 160715C00058000 C 07/15/16 58.0 6.20 6.60
TSN 160715C00058500 C 07/15/16 58.5 5.70 6.10
TSN 160715C00059000 C 07/15/16 59.0 5.20 5.60
TSN 160715C00059500 C 07/15/16 59.5 4.80 5.10
TSN 160715C00060000 C 07/15/16 60.0 4.50 4.70
TSN 160715C00060500 C 07/15/16 60.5 3.90 4.20
TSN 160715C00061000 C 07/15/16 61.0 3.50 3.80
TSN 160715C00061500 C 07/15/16 61.5 3.10 3.40
TSN 160715C00062000 C 07/15/16 62.0 2.65 2.95
TSN 160715C00062500 C 07/15/16 62.5 2.45 2.60
TSN 160715C00063000 C 07/15/16 63.0 2.10 2.20
TSN 160715C00063500 C 07/15/16 63.5 1.75 1.90
TSN 160715C00064000 C 07/15/16 64.0 1.45 1.60
TSN 160715C00064500 C 07/15/16 64.5 1.20 1.30
TSN 160715C00065000 C 07/15/16 65.0 0.95 1.10
TSN 160715C00065500 C 07/15/16 65.5 0.75 0.85
TSN 160715C00066000 C 07/15/16 66.0 0.60 0.70
TSN 160715C00066500 C 07/15/16 66.5 0.45 0.55
TSN 160715C00067000 C 07/15/16 67.0 0.25 0.50
TSN 160715C00067500 C 07/15/16 67.5 0.25 0.35
TSN 160715C00068000 C 07/15/16 68.0 0.15 0.30
TSN 160715C00068500 C 07/15/16 68.5 0.10 0.30
TSN 160715C00069000 C 07/15/16 69.0 0.05 0.25
TSN 160715C00069500 C 07/15/16 69.5 0.05 0.20
TSN 160715C00070000 C 07/15/16 70.0 0.05 0.15
TSN 160715C00070500 C 07/15/16 70.5 0.00 0.15
TSN 160715C00071000 C 07/15/16 71.0 0.00 0.15
TSN 160715C00071500 C 07/15/16 71.5 0.00 0.10
TSN 160715C00072000 C 07/15/16 72.0 0.00 0.10
TSN 160715C00072500 C 07/15/16 72.5 0.00 0.10
TSN 160715C00073000 C 07/15/16 73.0 0.00 0.10
TSN 160715C00073500 C 07/15/16 73.5 0.00 0.10
TSN 160715C00074000 C 07/15/16 74.0 0.00 0.10
TSN 160715C00074500 C 07/15/16 74.5 0.00 0.10
TSN 160715C00075000 C 07/15/16 75.0 0.00 0.10
TSN 160715C00075500 C 07/15/16 75.5 0.00 0.10
TSN 160715C00076000 C 07/15/16 76.0 0.00 0.10
TSN 160715C00080000 C 07/15/16 80.0 0.00 0.05
TSN 160715C00085000 C 07/15/16 85.0 0.00 0.05
TSN 160715P00027000 P 07/15/16 27.0 0.00 0.05
TSN 160715P00028000 P 07/15/16 28.0 0.00 0.05
TSN 160715P00029000 P 07/15/16 29.0 0.00 0.05
TSN 160715P00030000 P 07/15/16 30.0 0.00 0.05
TSN 160715P00031000 P 07/15/16 31.0 0.00 0.05
TSN 160715P00032000 P 07/15/16 32.0 0.00 0.05
TSN 160715P00033000 P 07/15/16 33.0 0.00 0.05
TSN 160715P00034000 P 07/15/16 34.0 0.00 0.05
TSN 160715P00035000 P 07/15/16 35.0 0.00 0.05
TSN 160715P00036000 P 07/15/16 36.0 0.00 0.05
TSN 160715P00037000 P 07/15/16 37.0 0.00 0.05
TSN 160715P00038000 P 07/15/16 38.0 0.00 0.05
TSN 160715P00039000 P 07/15/16 39.0 0.00 0.05
TSN 160715P00040000 P 07/15/16 40.0 0.00 0.05
TSN 160715P00041000 P 07/15/16 41.0 0.00 0.05
TSN 160715P00042000 P 07/15/16 42.0 0.00 0.05
TSN 160715P00043000 P 07/15/16 43.0 0.00 0.05
TSN 160715P00044000 P 07/15/16 44.0 0.00 0.10
TSN 160715P00045000 P 07/15/16 45.0 0.00 0.10
TSN 160715P00046000 P 07/15/16 46.0 0.00 0.10
TSN 160715P00047000 P 07/15/16 47.0 0.00 0.10
TSN 160715P00048000 P 07/15/16 48.0 0.00 0.15
TSN 160715P00049000 P 07/15/16 49.0 0.00 0.15
TSN 160715P00050000 P 07/15/16 50.0 0.00 0.20
TSN 160715P00052500 P 07/15/16 52.5 0.00 0.25
TSN 160715P00054000 P 07/15/16 54.0 0.05 0.30
TSN 160715P00054500 P 07/15/16 54.5 0.05 0.30
TSN 160715P00055000 P 07/15/16 55.0 0.10 0.20
TSN 160715P00055500 P 07/15/16 55.5 0.05 0.30
TSN 160715P00056000 P 07/15/16 56.0 0.05 0.35
TSN 160715P00056500 P 07/15/16 56.5 0.05 0.25
TSN 160715P00057000 P 07/15/16 57.0 0.05 0.35
TSN 160715P00057500 P 07/15/16 57.5 0.15 0.30
TSN 160715P00058000 P 07/15/16 58.0 0.10 0.45
TSN 160715P00058500 P 07/15/16 58.5 0.15 0.45
TSN 160715P00059000 P 07/15/16 59.0 0.20 0.40
TSN 160715P00059500 P 07/15/16 59.5 0.30 0.40
TSN 160715P00060000 P 07/15/16 60.0 0.35 0.45
TSN 160715P00060500 P 07/15/16 60.5 0.40 0.55
TSN 160715P00061000 P 07/15/16 61.0 0.45 0.60
TSN 160715P00061500 P 07/15/16 61.5 0.55 0.65
TSN 160715P00062000 P 07/15/16 62.0 0.65 0.75
TSN 160715P00062500 P 07/15/16 62.5 0.75 0.90
TSN 160715P00063000 P 07/15/16 63.0 0.90 1.00
TSN 160715P00063500 P 07/15/16 63.5 1.05 1.20
TSN 160715P00064000 P 07/15/16 64.0 1.25 1.40
TSN 160715P00064500 P 07/15/16 64.5 1.50 1.70
TSN 160715P00065000 P 07/15/16 65.0 1.75 2.00
TSN 160715P00065500 P 07/15/16 65.5 2.05 2.30
TSN 160715P00066000 P 07/15/16 66.0 2.35 2.75
TSN 160715P00066500 P 07/15/16 66.5 2.70 3.10
TSN 160715P00067000 P 07/15/16 67.0 3.10 3.40
TSN 160715P00067500 P 07/15/16 67.5 3.50 3.80
TSN 160715P00068000 P 07/15/16 68.0 3.90 4.30
TSN 160715P00068500 P 07/15/16 68.5 4.40 4.70
TSN 160715P00069000 P 07/15/16 69.0 4.80 5.10
TSN 160715P00069500 P 07/15/16 69.5 5.30 5.60
TSN 160715P00070000 P 07/15/16 70.0 5.80 6.20
TSN 160715P00070500 P 07/15/16 70.5 6.10 7.30
TSN 160715P00071000 P 07/15/16 71.0 6.60 7.30
TSN 160715P00071500 P 07/15/16 71.5 7.10 7.80
TSN 160715P00072000 P 07/15/16 72.0 7.60 8.30
TSN 160715P00072500 P 07/15/16 72.5 8.10 8.80
TSN 160715P00073000 P 07/15/16 73.0 8.60 9.20
TSN 160715P00073500 P 07/15/16 73.5 9.10 9.70
TSN 160715P00074000 P 07/15/16 74.0 9.60 10.20
TSN 160715P00074500 P 07/15/16 74.5 10.10 10.70
TSN 160715P00075000 P 07/15/16 75.0 10.60 11.20
TSN 160715P00075500 P 07/15/16 75.5 11.10 11.70
TSN 160715P00076000 P 07/15/16 76.0 11.60 12.20
TSN 160715P00080000 P 07/15/16 80.0 15.60 16.30
TSN 160715P00085000 P 07/15/16 85.0 20.30 21.80
TSN 160722C00045000 C 07/22/16 45.0 18.30 19.60
TSN 160722C00050000 C 07/22/16 50.0 12.90 14.70
TSN 160722C00054000 C 07/22/16 54.0 9.00 11.90
TSN 160722C00054500 C 07/22/16 54.5 9.00 10.00
TSN 160722C00055000 C 07/22/16 55.0 9.10 9.50
TSN 160722C00055500 C 07/22/16 55.5 8.60 9.00
TSN 160722C00056000 C 07/22/16 56.0 8.20 8.60
TSN 160722C00056500 C 07/22/16 56.5 7.70 8.10
TSN 160722C00057000 C 07/22/16 57.0 7.20 7.60
TSN 160722C00057500 C 07/22/16 57.5 6.70 7.20
TSN 160722C00058000 C 07/22/16 58.0 6.30 6.70
TSN 160722C00058500 C 07/22/16 58.5 5.80 6.20
TSN 160722C00059000 C 07/22/16 59.0 5.40 5.80
TSN 160722C00059500 C 07/22/16 59.5 4.90 5.30
TSN 160722C00060000 C 07/22/16 60.0 4.50 4.90
TSN 160722C00060500 C 07/22/16 60.5 4.10 4.50
TSN 160722C00061000 C 07/22/16 61.0 3.70 4.10
TSN 160722C00061500 C 07/22/16 61.5 3.30 3.70
TSN 160722C00062000 C 07/22/16 62.0 2.95 3.30
TSN 160722C00062500 C 07/22/16 62.5 2.60 2.85
TSN 160722C00063000 C 07/22/16 63.0 2.25 2.55
TSN 160722C00063500 C 07/22/16 63.5 1.90 2.20
TSN 160722C00064000 C 07/22/16 64.0 1.65 1.90
TSN 160722C00064500 C 07/22/16 64.5 1.35 1.65
TSN 160722C00065000 C 07/22/16 65.0 1.10 1.40
TSN 160722C00065500 C 07/22/16 65.5 0.90 1.15
TSN 160722C00066000 C 07/22/16 66.0 0.75 0.95
TSN 160722C00066500 C 07/22/16 66.5 0.60 0.80
TSN 160722C00067000 C 07/22/16 67.0 0.45 0.70
TSN 160722C00067500 C 07/22/16 67.5 0.35 0.60
TSN 160722C00068000 C 07/22/16 68.0 0.25 0.55
TSN 160722C00068500 C 07/22/16 68.5 0.20 0.35
TSN 160722C00069000 C 07/22/16 69.0 0.15 0.40
TSN 160722C00069500 C 07/22/16 69.5 0.05 0.35
TSN 160722C00070000 C 07/22/16 70.0 0.05 0.30
TSN 160722C00070500 C 07/22/16 70.5 0.05 0.25
TSN 160722C00071000 C 07/22/16 71.0 0.00 0.20
TSN 160722C00071500 C 07/22/16 71.5 0.00 0.20
TSN 160722C00072000 C 07/22/16 72.0 0.00 0.15
TSN 160722C00073000 C 07/22/16 73.0 0.00 0.15
TSN 160722C00074000 C 07/22/16 74.0 0.00 0.10
TSN 160722P00045000 P 07/22/16 45.0 0.00 0.15
TSN 160722P00050000 P 07/22/16 50.0 0.00 0.30
TSN 160722P00054000 P 07/22/16 54.0 0.00 0.35
TSN 160722P00054500 P 07/22/16 54.5 0.00 0.30
TSN 160722P00055000 P 07/22/16 55.0 0.05 0.35
TSN 160722P00055500 P 07/22/16 55.5 0.05 0.35
TSN 160722P00056000 P 07/22/16 56.0 0.05 0.40
TSN 160722P00056500 P 07/22/16 56.5 0.10 0.40
TSN 160722P00057000 P 07/22/16 57.0 0.20 0.45
TSN 160722P00057500 P 07/22/16 57.5 0.15 0.45
TSN 160722P00058000 P 07/22/16 58.0 0.20 0.50
TSN 160722P00058500 P 07/22/16 58.5 0.25 0.55
TSN 160722P00059000 P 07/22/16 59.0 0.35 0.65
TSN 160722P00059500 P 07/22/16 59.5 0.40 0.70
TSN 160722P00060000 P 07/22/16 60.0 0.50 0.70
TSN 160722P00060500 P 07/22/16 60.5 0.55 0.75
TSN 160722P00061000 P 07/22/16 61.0 0.65 0.90
TSN 160722P00061500 P 07/22/16 61.5 0.75 0.95
TSN 160722P00062000 P 07/22/16 62.0 0.85 1.05
TSN 160722P00062500 P 07/22/16 62.5 1.00 1.20
TSN 160722P00063000 P 07/22/16 63.0 1.15 1.35
TSN 160722P00063500 P 07/22/16 63.5 1.35 1.55
TSN 160722P00064000 P 07/22/16 64.0 1.55 1.75
TSN 160722P00064500 P 07/22/16 64.5 1.80 2.00
TSN 160722P00065000 P 07/22/16 65.0 2.05 2.25
TSN 160722P00065500 P 07/22/16 65.5 2.30 2.50
TSN 160722P00066000 P 07/22/16 66.0 2.60 3.00
TSN 160722P00066500 P 07/22/16 66.5 2.85 3.30
TSN 160722P00067000 P 07/22/16 67.0 3.30 3.70
TSN 160722P00067500 P 07/22/16 67.5 3.70 4.10
TSN 160722P00068000 P 07/22/16 68.0 4.10 4.40
TSN 160722P00068500 P 07/22/16 68.5 4.50 4.90
TSN 160722P00069000 P 07/22/16 69.0 4.90 5.30
TSN 160722P00069500 P 07/22/16 69.5 5.40 5.70
TSN 160722P00070000 P 07/22/16 70.0 5.90 6.20
TSN 160722P00070500 P 07/22/16 70.5 6.30 6.60
TSN 160722P00071000 P 07/22/16 71.0 6.60 7.80
TSN 160722P00071500 P 07/22/16 71.5 7.10 7.80
TSN 160722P00072000 P 07/22/16 72.0 7.60 8.20
TSN 160722P00073000 P 07/22/16 73.0 8.60 9.30
TSN 160722P00074000 P 07/22/16 74.0 9.60 10.70
TSN 160729C00045000 C 07/29/16 45.0 18.30 19.50
TSN 160729C00050000 C 07/29/16 50.0 12.90 15.10
TSN 160729C00051000 C 07/29/16 51.0 12.00 13.60
TSN 160729C00052000 C 07/29/16 52.0 11.00 12.60
TSN 160729C00053000 C 07/29/16 53.0 10.00 11.60
TSN 160729C00054000 C 07/29/16 54.0 9.50 10.60
TSN 160729C00054500 C 07/29/16 54.5 9.00 10.30
TSN 160729C00055000 C 07/29/16 55.0 8.50 9.70
TSN 160729C00055500 C 07/29/16 55.5 8.10 9.10
TSN 160729C00056000 C 07/29/16 56.0 7.60 8.80
TSN 160729C00056500 C 07/29/16 56.5 6.80 8.20
TSN 160729C00057000 C 07/29/16 57.0 6.70 7.70
TSN 160729C00057500 C 07/29/16 57.5 6.40 7.30
TSN 160729C00058000 C 07/29/16 58.0 6.00 7.80
TSN 160729C00058500 C 07/29/16 58.5 5.60 6.60
TSN 160729C00059000 C 07/29/16 59.0 5.10 6.10
TSN 160729C00059500 C 07/29/16 59.5 4.90 5.50
TSN 160729C00060000 C 07/29/16 60.0 4.20 5.10
TSN 160729C00060500 C 07/29/16 60.5 4.10 4.60
TSN 160729C00061000 C 07/29/16 61.0 3.90 4.20
TSN 160729C00061500 C 07/29/16 61.5 3.50 3.80
TSN 160729C00062000 C 07/29/16 62.0 3.10 3.50
TSN 160729C00062500 C 07/29/16 62.5 2.80 3.10
TSN 160729C00063000 C 07/29/16 63.0 2.45 2.70
TSN 160729C00063500 C 07/29/16 63.5 2.10 2.40
TSN 160729C00064000 C 07/29/16 64.0 1.90 2.10
TSN 160729C00064500 C 07/29/16 64.5 1.65 1.85
TSN 160729C00065000 C 07/29/16 65.0 1.45 1.60
TSN 160729C00065500 C 07/29/16 65.5 1.15 1.35
TSN 160729C00066000 C 07/29/16 66.0 0.90 1.15
TSN 160729C00066500 C 07/29/16 66.5 0.75 1.00
TSN 160729C00067000 C 07/29/16 67.0 0.60 0.85
TSN 160729C00068000 C 07/29/16 68.0 0.40 0.60
TSN 160729C00069000 C 07/29/16 69.0 0.25 0.55
TSN 160729C00070000 C 07/29/16 70.0 0.15 0.50
TSN 160729P00045000 P 07/29/16 45.0 0.00 0.25
TSN 160729P00050000 P 07/29/16 50.0 0.00 0.25
TSN 160729P00051000 P 07/29/16 51.0 0.00 0.30
TSN 160729P00052000 P 07/29/16 52.0 0.00 0.30
TSN 160729P00053000 P 07/29/16 53.0 0.00 0.30
TSN 160729P00054000 P 07/29/16 54.0 0.00 0.45
TSN 160729P00054500 P 07/29/16 54.5 0.05 0.40
TSN 160729P00055000 P 07/29/16 55.0 0.05 0.45
TSN 160729P00055500 P 07/29/16 55.5 0.10 0.50
TSN 160729P00056000 P 07/29/16 56.0 0.10 0.55
TSN 160729P00056500 P 07/29/16 56.5 0.15 0.60
TSN 160729P00057000 P 07/29/16 57.0 0.20 0.60
TSN 160729P00057500 P 07/29/16 57.5 0.25 0.70
TSN 160729P00058000 P 07/29/16 58.0 0.30 0.75
TSN 160729P00058500 P 07/29/16 58.5 0.35 0.85
TSN 160729P00059000 P 07/29/16 59.0 0.50 0.75
TSN 160729P00059500 P 07/29/16 59.5 0.55 0.75
TSN 160729P00060000 P 07/29/16 60.0 0.60 0.75
TSN 160729P00060500 P 07/29/16 60.5 0.70 0.90
TSN 160729P00061000 P 07/29/16 61.0 0.80 0.95
TSN 160729P00061500 P 07/29/16 61.5 0.90 1.10
TSN 160729P00062000 P 07/29/16 62.0 1.00 1.20
TSN 160729P00062500 P 07/29/16 62.5 1.20 1.35
TSN 160729P00063000 P 07/29/16 63.0 1.35 1.50
TSN 160729P00063500 P 07/29/16 63.5 1.55 1.70
TSN 160729P00064000 P 07/29/16 64.0 1.75 1.90
TSN 160729P00064500 P 07/29/16 64.5 1.95 2.15
TSN 160729P00065000 P 07/29/16 65.0 2.20 2.40
TSN 160729P00065500 P 07/29/16 65.5 2.50 2.75
TSN 160729P00066000 P 07/29/16 66.0 2.80 3.10
TSN 160729P00066500 P 07/29/16 66.5 3.10 3.40
TSN 160729P00067000 P 07/29/16 67.0 3.40 3.90
TSN 160729P00068000 P 07/29/16 68.0 4.20 5.20
TSN 160729P00069000 P 07/29/16 69.0 5.00 5.70
TSN 160729P00070000 P 07/29/16 70.0 5.90 6.40
TSN 160805C00054000 C 08/05/16 54.0 10.20 10.60
TSN 160805C00054500 C 08/05/16 54.5 9.70 10.10
TSN 160805C00055000 C 08/05/16 55.0 9.20 9.70
TSN 160805C00055500 C 08/05/16 55.5 8.80 9.20
TSN 160805C00056000 C 08/05/16 56.0 8.30 8.80
TSN 160805C00056500 C 08/05/16 56.5 7.80 8.30
TSN 160805C00057000 C 08/05/16 57.0 7.40 7.90
TSN 160805C00057500 C 08/05/16 57.5 6.90 7.40
TSN 160805C00058000 C 08/05/16 58.0 6.50 6.90
TSN 160805C00058500 C 08/05/16 58.5 6.00 6.50
TSN 160805C00059000 C 08/05/16 59.0 5.60 6.10
TSN 160805C00059500 C 08/05/16 59.5 5.20 5.60
TSN 160805C00060000 C 08/05/16 60.0 4.80 5.20
TSN 160805C00060500 C 08/05/16 60.5 4.40 4.80
TSN 160805C00061000 C 08/05/16 61.0 4.00 4.40
TSN 160805C00061500 C 08/05/16 61.5 3.70 4.00
TSN 160805C00062000 C 08/05/16 62.0 3.30 3.70
TSN 160805C00062500 C 08/05/16 62.5 2.95 3.30
TSN 160805C00063000 C 08/05/16 63.0 2.65 3.00
TSN 160805C00063500 C 08/05/16 63.5 2.35 2.70
TSN 160805C00064000 C 08/05/16 64.0 2.05 2.35
TSN 160805C00064500 C 08/05/16 64.5 1.80 2.10
TSN 160805C00065000 C 08/05/16 65.0 1.55 1.80
TSN 160805C00065500 C 08/05/16 65.5 1.40 1.55
TSN 160805C00066000 C 08/05/16 66.0 1.10 1.35
TSN 160805C00066500 C 08/05/16 66.5 1.00 1.20
TSN 160805C00067000 C 08/05/16 67.0 0.85 1.00
TSN 160805C00067500 C 08/05/16 67.5 0.70 0.90
TSN 160805C00068000 C 08/05/16 68.0 0.60 0.75
TSN 160805C00068500 C 08/05/16 68.5 0.45 0.65
TSN 160805C00069000 C 08/05/16 69.0 0.30 0.65
TSN 160805C00069500 C 08/05/16 69.5 0.30 0.60
TSN 160805C00070000 C 08/05/16 70.0 0.25 0.55
TSN 160805C00071000 C 08/05/16 71.0 0.15 0.40
TSN 160805C00072000 C 08/05/16 72.0 0.05 0.30
TSN 160805P00054000 P 08/05/16 54.0 0.10 0.50
TSN 160805P00054500 P 08/05/16 54.5 0.15 0.55
TSN 160805P00055000 P 08/05/16 55.0 0.15 0.55
TSN 160805P00055500 P 08/05/16 55.5 0.20 0.60
TSN 160805P00056000 P 08/05/16 56.0 0.25 0.65
TSN 160805P00056500 P 08/05/16 56.5 0.30 0.70
TSN 160805P00057000 P 08/05/16 57.0 0.35 0.75
TSN 160805P00057500 P 08/05/16 57.5 0.40 0.80
TSN 160805P00058000 P 08/05/16 58.0 0.45 0.85
TSN 160805P00058500 P 08/05/16 58.5 0.50 0.90
TSN 160805P00059000 P 08/05/16 59.0 0.55 0.85
TSN 160805P00059500 P 08/05/16 59.5 0.65 0.90
TSN 160805P00060000 P 08/05/16 60.0 0.75 0.90
TSN 160805P00060500 P 08/05/16 60.5 0.85 1.00
TSN 160805P00061000 P 08/05/16 61.0 0.95 1.15
TSN 160805P00061500 P 08/05/16 61.5 1.10 1.25
TSN 160805P00062000 P 08/05/16 62.0 1.25 1.40
TSN 160805P00062500 P 08/05/16 62.5 1.40 1.55
TSN 160805P00063000 P 08/05/16 63.0 1.55 1.70
TSN 160805P00063500 P 08/05/16 63.5 1.75 1.90
TSN 160805P00064000 P 08/05/16 64.0 1.95 2.10
TSN 160805P00064500 P 08/05/16 64.5 2.20 2.35
TSN 160805P00065000 P 08/05/16 65.0 2.40 2.60
TSN 160805P00065500 P 08/05/16 65.5 2.65 2.90
TSN 160805P00066000 P 08/05/16 66.0 3.00 3.20
TSN 160805P00066500 P 08/05/16 66.5 3.30 3.50
TSN 160805P00067000 P 08/05/16 67.0 3.60 3.90
TSN 160805P00067500 P 08/05/16 67.5 4.00 4.50
TSN 160805P00068000 P 08/05/16 68.0 4.30 4.80
TSN 160805P00068500 P 08/05/16 68.5 4.70 5.20
TSN 160805P00069000 P 08/05/16 69.0 5.10 5.60
TSN 160805P00069500 P 08/05/16 69.5 5.60 6.00
TSN 160805P00070000 P 08/05/16 70.0 6.00 6.40
TSN 160805P00071000 P 08/05/16 71.0 6.90 7.30
TSN 160805P00072000 P 08/05/16 72.0 7.80 8.20
TSN 160819C00045000 C 08/19/16 45.0 18.50 19.60
TSN 160819C00050000 C 08/19/16 50.0 13.70 14.80
TSN 160819C00052500 C 08/19/16 52.5 11.80 12.30
TSN 160819C00055000 C 08/19/16 55.0 9.40 10.00
TSN 160819C00057500 C 08/19/16 57.5 7.30 7.80
TSN 160819C00060000 C 08/19/16 60.0 5.30 5.80
TSN 160819C00062500 C 08/19/16 62.5 3.80 4.00
TSN 160819C00065000 C 08/19/16 65.0 2.40 2.50
TSN 160819C00067500 C 08/19/16 67.5 1.45 1.55
TSN 160819C00070000 C 08/19/16 70.0 0.75 0.85
TSN 160819C00075000 C 08/19/16 75.0 0.15 0.40
TSN 160819C00080000 C 08/19/16 80.0 0.00 0.20
TSN 160819P00045000 P 08/19/16 45.0 0.10 0.15
TSN 160819P00050000 P 08/19/16 50.0 0.15 0.45
TSN 160819P00052500 P 08/19/16 52.5 0.25 0.60
TSN 160819P00055000 P 08/19/16 55.0 0.50 0.70
TSN 160819P00057500 P 08/19/16 57.5 0.90 1.10
TSN 160819P00060000 P 08/19/16 60.0 1.35 1.50
TSN 160819P00062500 P 08/19/16 62.5 2.10 2.20
TSN 160819P00065000 P 08/19/16 65.0 3.20 3.50
TSN 160819P00067500 P 08/19/16 67.5 4.70 5.10
TSN 160819P00070000 P 08/19/16 70.0 6.50 6.90
TSN 160819P00075000 P 08/19/16 75.0 10.90 11.30
TSN 160819P00080000 P 08/19/16 80.0 15.60 17.00
TSN 161021C00035000 C 10/21/16 35.0 28.40 29.60
TSN 161021C00040000 C 10/21/16 40.0 23.50 24.60
TSN 161021C00045000 C 10/21/16 45.0 18.40 19.80
TSN 161021C00050000 C 10/21/16 50.0 14.40 15.00
TSN 161021C00052500 C 10/21/16 52.5 12.20 12.60
TSN 161021C00055000 C 10/21/16 55.0 10.20 10.50
TSN 161021C00057500 C 10/21/16 57.5 8.00 8.50
TSN 161021C00060000 C 10/21/16 60.0 6.20 6.60
TSN 161021C00062500 C 10/21/16 62.5 4.60 5.00
TSN 161021C00065000 C 10/21/16 65.0 3.20 3.60
TSN 161021C00067500 C 10/21/16 67.5 2.20 2.50
TSN 161021C00070000 C 10/21/16 70.0 1.50 1.70
TSN 161021C00072500 C 10/21/16 72.5 0.90 1.15
TSN 161021C00075000 C 10/21/16 75.0 0.55 0.90
TSN 161021C00077500 C 10/21/16 77.5 0.30 0.70
TSN 161021C00080000 C 10/21/16 80.0 0.15 0.50
TSN 161021C00085000 C 10/21/16 85.0 0.00 0.30
TSN 161021C00090000 C 10/21/16 90.0 0.00 0.20
TSN 161021P00035000 P 10/21/16 35.0 0.00 0.30
TSN 161021P00040000 P 10/21/16 40.0 0.15 0.40
TSN 161021P00045000 P 10/21/16 45.0 0.20 0.65
TSN 161021P00050000 P 10/21/16 50.0 0.50 0.80
TSN 161021P00052500 P 10/21/16 52.5 0.75 1.15
TSN 161021P00055000 P 10/21/16 55.0 1.15 1.45
TSN 161021P00057500 P 10/21/16 57.5 1.65 1.95
TSN 161021P00060000 P 10/21/16 60.0 2.30 2.40
TSN 161021P00062500 P 10/21/16 62.5 3.20 3.60
TSN 161021P00065000 P 10/21/16 65.0 4.30 4.70
TSN 161021P00067500 P 10/21/16 67.5 5.70 6.10
TSN 161021P00070000 P 10/21/16 70.0 7.40 8.00
TSN 161021P00072500 P 10/21/16 72.5 9.30 9.90
TSN 161021P00075000 P 10/21/16 75.0 11.40 12.00
TSN 161021P00077500 P 10/21/16 77.5 13.60 14.20
TSN 161021P00080000 P 10/21/16 80.0 16.00 16.50
TSN 161021P00085000 P 10/21/16 85.0 20.70 21.80
TSN 161021P00090000 P 10/21/16 90.0 25.70 26.80
TSN 170120C00020000 C 01/20/17 20.0 43.30 44.50
TSN 170120C00023000 C 01/20/17 23.0 40.30 41.50
TSN 170120C00025000 C 01/20/17 25.0 38.40 39.50
TSN 170120C00028000 C 01/20/17 28.0 35.40 36.50
TSN 170120C00030000 C 01/20/17 30.0 33.40 34.50
TSN 170120C00033000 C 01/20/17 33.0 30.50 31.60
TSN 170120C00035000 C 01/20/17 35.0 28.50 29.60
TSN 170120C00037000 C 01/20/17 37.0 26.60 27.70
TSN 170120C00040000 C 01/20/17 40.0 23.70 24.80
TSN 170120C00042000 C 01/20/17 42.0 21.70 22.90
TSN 170120C00045000 C 01/20/17 45.0 19.50 20.00
TSN 170120C00047000 C 01/20/17 47.0 17.60 18.20
TSN 170120C00050000 C 01/20/17 50.0 14.90 15.50
TSN 170120C00052500 C 01/20/17 52.5 12.80 13.40
TSN 170120C00055000 C 01/20/17 55.0 10.80 11.40
TSN 170120C00057500 C 01/20/17 57.5 9.00 9.50
TSN 170120C00060000 C 01/20/17 60.0 7.30 7.80
TSN 170120C00062500 C 01/20/17 62.5 5.80 6.30
TSN 170120C00065000 C 01/20/17 65.0 4.70 5.00
TSN 170120C00067500 C 01/20/17 67.5 3.40 3.90
TSN 170120C00070000 C 01/20/17 70.0 2.70 3.00
TSN 170120C00072500 C 01/20/17 72.5 1.85 2.20
TSN 170120C00075000 C 01/20/17 75.0 1.35 1.85
TSN 170120C00077500 C 01/20/17 77.5 1.00 1.35
TSN 170120C00080000 C 01/20/17 80.0 0.70 0.90
TSN 170120C00085000 C 01/20/17 85.0 0.30 0.75
TSN 170120C00090000 C 01/20/17 90.0 0.05 0.50
TSN 170120C00095000 C 01/20/17 95.0 0.00 0.35
TSN 170120P00020000 P 01/20/17 20.0 0.00 0.10
TSN 170120P00023000 P 01/20/17 23.0 0.00 0.20
TSN 170120P00025000 P 01/20/17 25.0 0.05 0.25
TSN 170120P00028000 P 01/20/17 28.0 0.05 0.25
TSN 170120P00030000 P 01/20/17 30.0 0.05 0.45
TSN 170120P00033000 P 01/20/17 33.0 0.05 0.55
TSN 170120P00035000 P 01/20/17 35.0 0.10 0.60
TSN 170120P00037000 P 01/20/17 37.0 0.20 0.65
TSN 170120P00040000 P 01/20/17 40.0 0.30 0.75
TSN 170120P00042000 P 01/20/17 42.0 0.40 0.85
TSN 170120P00045000 P 01/20/17 45.0 0.60 1.05
TSN 170120P00047000 P 01/20/17 47.0 0.80 1.20
TSN 170120P00050000 P 01/20/17 50.0 1.20 1.40
TSN 170120P00052500 P 01/20/17 52.5 1.60 1.90
TSN 170120P00055000 P 01/20/17 55.0 2.00 2.45
TSN 170120P00057500 P 01/20/17 57.5 2.70 3.10
TSN 170120P00060000 P 01/20/17 60.0 3.60 3.90
TSN 170120P00062500 P 01/20/17 62.5 4.50 4.90
TSN 170120P00065000 P 01/20/17 65.0 5.70 6.10
TSN 170120P00067500 P 01/20/17 67.5 7.00 7.40
TSN 170120P00070000 P 01/20/17 70.0 8.60 9.40
TSN 170120P00072500 P 01/20/17 72.5 10.40 11.20
TSN 170120P00075000 P 01/20/17 75.0 12.30 13.10
TSN 170120P00077500 P 01/20/17 77.5 14.40 15.10
TSN 170120P00080000 P 01/20/17 80.0 16.60 17.30
TSN 170120P00085000 P 01/20/17 85.0 21.10 21.80
TSN 170120P00090000 P 01/20/17 90.0 25.80 27.00
TSN 170120P00095000 P 01/20/17 95.0 30.70 31.90
TSN 180119C00023000 C 01/19/18 23.0 40.10 41.80
TSN 180119C00025000 C 01/19/18 25.0 38.30 39.80
TSN 180119C00028000 C 01/19/18 28.0 35.40 36.90
TSN 180119C00030000 C 01/19/18 30.0 33.50 35.00
TSN 180119C00033000 C 01/19/18 33.0 30.70 32.20
TSN 180119C00035000 C 01/19/18 35.0 29.00 30.40
TSN 180119C00038000 C 01/19/18 38.0 26.20 27.80
TSN 180119C00040000 C 01/19/18 40.0 24.40 26.00
TSN 180119C00042000 C 01/19/18 42.0 22.80 24.30
TSN 180119C00045000 C 01/19/18 45.0 20.30 21.80
TSN 180119C00047000 C 01/19/18 47.0 18.80 20.60
TSN 180119C00050000 C 01/19/18 50.0 16.60 18.00
TSN 180119C00052500 C 01/19/18 52.5 14.70 16.30
TSN 180119C00055000 C 01/19/18 55.0 13.20 15.00
TSN 180119C00057500 C 01/19/18 57.5 11.60 13.50
TSN 180119C00060000 C 01/19/18 60.0 10.30 11.90
TSN 180119C00062500 C 01/19/18 62.5 9.00 10.60
TSN 180119C00065000 C 01/19/18 65.0 7.80 9.40
TSN 180119C00067500 C 01/19/18 67.5 6.70 8.30
TSN 180119C00070000 C 01/19/18 70.0 5.70 7.30
TSN 180119C00072500 C 01/19/18 72.5 5.00 6.30
TSN 180119C00075000 C 01/19/18 75.0 4.30 5.50
TSN 180119C00077500 C 01/19/18 77.5 3.60 4.90
TSN 180119C00080000 C 01/19/18 80.0 3.00 4.30
TSN 180119C00085000 C 01/19/18 85.0 2.00 3.60
TSN 180119C00090000 C 01/19/18 90.0 1.50 2.25
TSN 180119C00095000 C 01/19/18 95.0 1.00 1.70
TSN 180119C00100000 C 01/19/18 100.0 0.60 1.50
TSN 180119P00023000 P 01/19/18 23.0 0.05 1.00
TSN 180119P00025000 P 01/19/18 25.0 0.05 1.05
TSN 180119P00028000 P 01/19/18 28.0 0.20 1.20
TSN 180119P00030000 P 01/19/18 30.0 0.35 1.30
TSN 180119P00033000 P 01/19/18 33.0 0.55 1.50
TSN 180119P00035000 P 01/19/18 35.0 0.75 1.25
TSN 180119P00038000 P 01/19/18 38.0 1.05 2.00
TSN 180119P00040000 P 01/19/18 40.0 1.30 2.25
TSN 180119P00042000 P 01/19/18 42.0 1.65 2.35
TSN 180119P00045000 P 01/19/18 45.0 2.15 2.90
TSN 180119P00047000 P 01/19/18 47.0 2.30 3.70
TSN 180119P00050000 P 01/19/18 50.0 3.00 4.40
TSN 180119P00052500 P 01/19/18 52.5 3.90 5.00
TSN 180119P00055000 P 01/19/18 55.0 4.60 6.00
TSN 180119P00057500 P 01/19/18 57.5 5.30 7.00
TSN 180119P00060000 P 01/19/18 60.0 6.60 7.70
TSN 180119P00062500 P 01/19/18 62.5 7.60 9.10
TSN 180119P00065000 P 01/19/18 65.0 9.10 10.20
TSN 180119P00067500 P 01/19/18 67.5 10.30 11.60
TSN 180119P00070000 P 01/19/18 70.0 11.90 13.20
TSN 180119P00072500 P 01/19/18 72.5 13.10 15.00
TSN 180119P00075000 P 01/19/18 75.0 15.10 16.50
TSN 180119P00077500 P 01/19/18 77.5 16.50 18.50
TSN 180119P00080000 P 01/19/18 80.0 18.60 20.40
TSN 180119P00085000 P 01/19/18 85.0 22.80 24.40
TSN 180119P00090000 P 01/19/18 90.0 27.10 28.60
TSN 180119P00095000 P 01/19/18 95.0 31.60 33.10
TSN 180119P00100000 P 01/19/18 100.0 36.30 37.70

OPRA data is delayed 15 minutes.