Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tyson Foods (TSN)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 180427C00040000 C Apr 27, 2018 40.0 28.00 31.30
TSN 180427C00045000 C Apr 27, 2018 45.0 22.70 27.10
TSN 180427C00050000 C Apr 27, 2018 50.0 18.60 21.50
TSN 180427C00055000 C Apr 27, 2018 55.0 13.40 16.80
TSN 180427C00060000 C Apr 27, 2018 60.0 9.30 10.60
TSN 180427C00061000 C Apr 27, 2018 61.0 7.50 10.90
TSN 180427C00061500 C Apr 27, 2018 61.5 7.00 9.70
TSN 180427C00062000 C Apr 27, 2018 62.0 6.80 9.60
TSN 180427C00062500 C Apr 27, 2018 62.5 5.90 8.70
TSN 180427C00063000 C Apr 27, 2018 63.0 5.50 8.00
TSN 180427C00063500 C Apr 27, 2018 63.5 4.90 7.70
TSN 180427C00064000 C Apr 27, 2018 64.0 4.30 6.50
TSN 180427C00064500 C Apr 27, 2018 64.5 4.20 6.50
TSN 180427C00065000 C Apr 27, 2018 65.0 4.50 5.40
TSN 180427C00065500 C Apr 27, 2018 65.5 4.60 4.90
TSN 180427C00066000 C Apr 27, 2018 66.0 4.10 4.40
TSN 180427C00066500 C Apr 27, 2018 66.5 3.60 3.90
TSN 180427C00067000 C Apr 27, 2018 67.0 3.10 3.40
TSN 180427C00067500 C Apr 27, 2018 67.5 2.65 2.95
TSN 180427C00068000 C Apr 27, 2018 68.0 2.20 2.40
TSN 180427C00068500 C Apr 27, 2018 68.5 1.80 1.95
TSN 180427C00069000 C Apr 27, 2018 69.0 1.40 1.55
TSN 180427C00069500 C Apr 27, 2018 69.5 1.05 1.15
TSN 180427C00070000 C Apr 27, 2018 70.0 0.75 0.80
TSN 180427C00070500 C Apr 27, 2018 70.5 0.45 0.55
TSN 180427C00071000 C Apr 27, 2018 71.0 0.20 0.30
TSN 180427C00071500 C Apr 27, 2018 71.5 0.10 0.20
TSN 180427C00072000 C Apr 27, 2018 72.0 0.00 0.10
TSN 180427C00072500 C Apr 27, 2018 72.5 0.00 0.05
TSN 180427C00073000 C Apr 27, 2018 73.0 0.00 0.05
TSN 180427C00073500 C Apr 27, 2018 73.5 0.00 0.05
TSN 180427C00074000 C Apr 27, 2018 74.0 0.00 0.05
TSN 180427C00074500 C Apr 27, 2018 74.5 0.00 0.05
TSN 180427C00075000 C Apr 27, 2018 75.0 0.00 0.05
TSN 180427C00076000 C Apr 27, 2018 76.0 0.00 0.05
TSN 180427C00077000 C Apr 27, 2018 77.0 0.00 0.05
TSN 180427C00078000 C Apr 27, 2018 78.0 0.00 0.05
TSN 180427C00079000 C Apr 27, 2018 79.0 0.00 0.05
TSN 180427C00080000 C Apr 27, 2018 80.0 0.00 0.05
TSN 180427C00081000 C Apr 27, 2018 81.0 0.00 0.05
TSN 180427C00082000 C Apr 27, 2018 82.0 0.00 0.05
TSN 180427C00085000 C Apr 27, 2018 85.0 0.00 0.05
TSN 180427C00090000 C Apr 27, 2018 90.0 0.00 0.05
TSN 180427C00095000 C Apr 27, 2018 95.0 0.00 0.05
TSN 180427C00100000 C Apr 27, 2018 100.0 0.00 0.05
TSN 180427C00105000 C Apr 27, 2018 105.0 0.00 0.05
TSN 180427P00040000 P Apr 27, 2018 40.0 0.00 0.05
TSN 180427P00045000 P Apr 27, 2018 45.0 0.00 0.05
TSN 180427P00050000 P Apr 27, 2018 50.0 0.00 0.05
TSN 180427P00055000 P Apr 27, 2018 55.0 0.00 0.05
TSN 180427P00060000 P Apr 27, 2018 60.0 0.00 0.05
TSN 180427P00061000 P Apr 27, 2018 61.0 0.00 0.05
TSN 180427P00061500 P Apr 27, 2018 61.5 0.00 0.05
TSN 180427P00062000 P Apr 27, 2018 62.0 0.00 0.05
TSN 180427P00062500 P Apr 27, 2018 62.5 0.00 0.05
TSN 180427P00063000 P Apr 27, 2018 63.0 0.00 0.05
TSN 180427P00063500 P Apr 27, 2018 63.5 0.00 0.05
TSN 180427P00064000 P Apr 27, 2018 64.0 0.00 0.05
TSN 180427P00064500 P Apr 27, 2018 64.5 0.00 0.05
TSN 180427P00065000 P Apr 27, 2018 65.0 0.00 0.05
TSN 180427P00065500 P Apr 27, 2018 65.5 0.00 0.10
TSN 180427P00066000 P Apr 27, 2018 66.0 0.00 0.10
TSN 180427P00066500 P Apr 27, 2018 66.5 0.00 0.10
TSN 180427P00067000 P Apr 27, 2018 67.0 0.05 0.15
TSN 180427P00067500 P Apr 27, 2018 67.5 0.05 0.15
TSN 180427P00068000 P Apr 27, 2018 68.0 0.10 0.20
TSN 180427P00068500 P Apr 27, 2018 68.5 0.15 0.25
TSN 180427P00069000 P Apr 27, 2018 69.0 0.25 0.35
TSN 180427P00069500 P Apr 27, 2018 69.5 0.35 0.45
TSN 180427P00070000 P Apr 27, 2018 70.0 0.50 0.60
TSN 180427P00070500 P Apr 27, 2018 70.5 0.75 0.85
TSN 180427P00071000 P Apr 27, 2018 71.0 1.00 1.20
TSN 180427P00071500 P Apr 27, 2018 71.5 1.40 1.60
TSN 180427P00072000 P Apr 27, 2018 72.0 1.80 2.00
TSN 180427P00072500 P Apr 27, 2018 72.5 2.30 2.45
TSN 180427P00073000 P Apr 27, 2018 73.0 2.55 2.95
TSN 180427P00073500 P Apr 27, 2018 73.5 2.50 3.80
TSN 180427P00074000 P Apr 27, 2018 74.0 3.70 5.30
TSN 180427P00074500 P Apr 27, 2018 74.5 3.30 5.10
TSN 180427P00075000 P Apr 27, 2018 75.0 4.70 5.70
TSN 180427P00076000 P Apr 27, 2018 76.0 4.80 7.20
TSN 180427P00077000 P Apr 27, 2018 77.0 6.50 7.20
TSN 180427P00078000 P Apr 27, 2018 78.0 7.60 8.60
TSN 180427P00079000 P Apr 27, 2018 79.0 7.40 10.40
TSN 180427P00080000 P Apr 27, 2018 80.0 9.10 11.40
TSN 180427P00081000 P Apr 27, 2018 81.0 9.60 12.30
TSN 180427P00082000 P Apr 27, 2018 82.0 10.20 13.70
TSN 180427P00085000 P Apr 27, 2018 85.0 13.10 17.00
TSN 180427P00090000 P Apr 27, 2018 90.0 19.00 20.80
TSN 180427P00095000 P Apr 27, 2018 95.0 23.50 26.40
TSN 180427P00100000 P Apr 27, 2018 100.0 28.00 32.00
TSN 180427P00105000 P Apr 27, 2018 105.0 33.40 36.20
TSN 180504C00060000 C May 04, 2018 60.0 9.90 10.60
TSN 180504C00064000 C May 04, 2018 64.0 4.50 7.10
TSN 180504C00065000 C May 04, 2018 65.0 5.10 5.40
TSN 180504C00066000 C May 04, 2018 66.0 4.20 4.50
TSN 180504C00067000 C May 04, 2018 67.0 3.30 3.50
TSN 180504C00068000 C May 04, 2018 68.0 2.45 2.65
TSN 180504C00069000 C May 04, 2018 69.0 1.70 1.85
TSN 180504C00070000 C May 04, 2018 70.0 1.05 1.15
TSN 180504C00071000 C May 04, 2018 71.0 0.50 0.65
TSN 180504C00072000 C May 04, 2018 72.0 0.20 0.30
TSN 180504C00073000 C May 04, 2018 73.0 0.10 0.15
TSN 180504C00074000 C May 04, 2018 74.0 0.00 0.10
TSN 180504C00075000 C May 04, 2018 75.0 0.00 0.05
TSN 180504C00076000 C May 04, 2018 76.0 0.00 0.05
TSN 180504C00077000 C May 04, 2018 77.0 0.00 0.05
TSN 180504C00078000 C May 04, 2018 78.0 0.00 0.05
TSN 180504C00079000 C May 04, 2018 79.0 0.00 0.05
TSN 180504C00080000 C May 04, 2018 80.0 0.00 0.05
TSN 180504C00081000 C May 04, 2018 81.0 0.00 0.05
TSN 180504C00085000 C May 04, 2018 85.0 0.00 0.05
TSN 180504P00060000 P May 04, 2018 60.0 0.00 0.05
TSN 180504P00064000 P May 04, 2018 64.0 0.00 0.10
TSN 180504P00065000 P May 04, 2018 65.0 0.05 0.15
TSN 180504P00066000 P May 04, 2018 66.0 0.10 0.20
TSN 180504P00067000 P May 04, 2018 67.0 0.15 0.25
TSN 180504P00068000 P May 04, 2018 68.0 0.30 0.40
TSN 180504P00069000 P May 04, 2018 69.0 0.50 0.60
TSN 180504P00070000 P May 04, 2018 70.0 0.80 0.95
TSN 180504P00071000 P May 04, 2018 71.0 1.30 1.45
TSN 180504P00072000 P May 04, 2018 72.0 1.95 2.20
TSN 180504P00073000 P May 04, 2018 73.0 2.75 3.00
TSN 180504P00074000 P May 04, 2018 74.0 2.80 4.20
TSN 180504P00075000 P May 04, 2018 75.0 4.10 5.80
TSN 180504P00076000 P May 04, 2018 76.0 4.70 7.50
TSN 180504P00077000 P May 04, 2018 77.0 6.00 8.40
TSN 180504P00078000 P May 04, 2018 78.0 6.50 9.70
TSN 180504P00079000 P May 04, 2018 79.0 7.40 10.50
TSN 180504P00080000 P May 04, 2018 80.0 8.30 11.60
TSN 180504P00081000 P May 04, 2018 81.0 9.40 13.00
TSN 180504P00085000 P May 04, 2018 85.0 13.70 15.90
TSN 180511C00060000 C May 11, 2018 60.0 10.10 10.50
TSN 180511C00064000 C May 11, 2018 64.0 6.50 6.80
TSN 180511C00065000 C May 11, 2018 65.0 5.70 5.90
TSN 180511C00066000 C May 11, 2018 66.0 4.80 5.10
TSN 180511C00067000 C May 11, 2018 67.0 4.00 4.30
TSN 180511C00068000 C May 11, 2018 68.0 3.30 3.50
TSN 180511C00069000 C May 11, 2018 69.0 2.70 2.80
TSN 180511C00070000 C May 11, 2018 70.0 2.10 2.20
TSN 180511C00071000 C May 11, 2018 71.0 1.55 1.70
TSN 180511C00072000 C May 11, 2018 72.0 1.15 1.25
TSN 180511C00073000 C May 11, 2018 73.0 0.80 0.90
TSN 180511C00074000 C May 11, 2018 74.0 0.55 0.65
TSN 180511C00075000 C May 11, 2018 75.0 0.35 0.45
TSN 180511C00076000 C May 11, 2018 76.0 0.20 0.30
TSN 180511C00077000 C May 11, 2018 77.0 0.15 0.25
TSN 180511C00078000 C May 11, 2018 78.0 0.05 0.15
TSN 180511C00079000 C May 11, 2018 79.0 0.00 0.10
TSN 180511C00080000 C May 11, 2018 80.0 0.00 0.10
TSN 180511P00060000 P May 11, 2018 60.0 0.00 0.20
TSN 180511P00064000 P May 11, 2018 64.0 0.40 0.50
TSN 180511P00065000 P May 11, 2018 65.0 0.50 0.60
TSN 180511P00066000 P May 11, 2018 66.0 0.65 0.70
TSN 180511P00067000 P May 11, 2018 67.0 0.85 0.95
TSN 180511P00068000 P May 11, 2018 68.0 1.10 1.20
TSN 180511P00069000 P May 11, 2018 69.0 1.45 1.55
TSN 180511P00070000 P May 11, 2018 70.0 1.85 1.95
TSN 180511P00071000 P May 11, 2018 71.0 2.30 2.40
TSN 180511P00072000 P May 11, 2018 72.0 2.90 3.00
TSN 180511P00073000 P May 11, 2018 73.0 3.50 3.80
TSN 180511P00074000 P May 11, 2018 74.0 4.20 4.50
TSN 180511P00075000 P May 11, 2018 75.0 5.00 5.30
TSN 180511P00076000 P May 11, 2018 76.0 5.90 6.20
TSN 180511P00077000 P May 11, 2018 77.0 6.80 7.20
TSN 180511P00078000 P May 11, 2018 78.0 7.70 8.10
TSN 180511P00079000 P May 11, 2018 79.0 7.20 10.60
TSN 180511P00080000 P May 11, 2018 80.0 8.10 12.00
TSN 180518C00060000 C May 18, 2018 60.0 10.20 10.60
TSN 180518C00062500 C May 18, 2018 62.5 8.00 8.20
TSN 180518C00065000 C May 18, 2018 65.0 5.80 6.00
TSN 180518C00067500 C May 18, 2018 67.5 3.90 4.00
TSN 180518C00070000 C May 18, 2018 70.0 2.25 2.35
TSN 180518C00072500 C May 18, 2018 72.5 1.15 1.20
TSN 180518C00075000 C May 18, 2018 75.0 0.45 0.55
TSN 180518C00077500 C May 18, 2018 77.5 0.15 0.25
TSN 180518C00080000 C May 18, 2018 80.0 0.00 0.10
TSN 180518C00082500 C May 18, 2018 82.5 0.00 0.05
TSN 180518C00085000 C May 18, 2018 85.0 0.00 0.05
TSN 180518C00090000 C May 18, 2018 90.0 0.00 0.05
TSN 180518C00095000 C May 18, 2018 95.0 0.00 0.05
TSN 180518C00100000 C May 18, 2018 100.0 0.00 0.05
TSN 180518P00060000 P May 18, 2018 60.0 0.15 0.25
TSN 180518P00062500 P May 18, 2018 62.5 0.30 0.40
TSN 180518P00065000 P May 18, 2018 65.0 0.50 0.70
TSN 180518P00067500 P May 18, 2018 67.5 1.10 1.20
TSN 180518P00070000 P May 18, 2018 70.0 1.95 2.05
TSN 180518P00072500 P May 18, 2018 72.5 3.30 3.50
TSN 180518P00075000 P May 18, 2018 75.0 5.10 5.40
TSN 180518P00077500 P May 18, 2018 77.5 7.30 7.60
TSN 180518P00080000 P May 18, 2018 80.0 9.60 10.10
TSN 180518P00082500 P May 18, 2018 82.5 11.70 13.00
TSN 180518P00085000 P May 18, 2018 85.0 14.40 15.80
TSN 180518P00090000 P May 18, 2018 90.0 19.30 20.40
TSN 180518P00095000 P May 18, 2018 95.0 24.40 25.20
TSN 180518P00100000 P May 18, 2018 100.0 29.40 30.20
TSN 180525C00060000 C May 25, 2018 60.0 10.20 10.80
TSN 180525C00064000 C May 25, 2018 64.0 6.70 7.00
TSN 180525C00065000 C May 25, 2018 65.0 5.90 6.10
TSN 180525C00066000 C May 25, 2018 66.0 5.00 5.30
TSN 180525C00067000 C May 25, 2018 67.0 4.30 4.50
TSN 180525C00068000 C May 25, 2018 68.0 3.50 3.80
TSN 180525C00069000 C May 25, 2018 69.0 2.95 3.10
TSN 180525C00070000 C May 25, 2018 70.0 2.35 2.50
TSN 180525C00071000 C May 25, 2018 71.0 1.80 1.95
TSN 180525C00072000 C May 25, 2018 72.0 1.40 1.55
TSN 180525C00073000 C May 25, 2018 73.0 1.05 1.15
TSN 180525C00074000 C May 25, 2018 74.0 0.75 0.85
TSN 180525C00075000 C May 25, 2018 75.0 0.55 0.65
TSN 180525C00076000 C May 25, 2018 76.0 0.35 0.45
TSN 180525C00077000 C May 25, 2018 77.0 0.20 0.35
TSN 180525C00078000 C May 25, 2018 78.0 0.15 0.25
TSN 180525C00079000 C May 25, 2018 79.0 0.05 0.15
TSN 180525C00080000 C May 25, 2018 80.0 0.00 0.15
TSN 180525C00081000 C May 25, 2018 81.0 0.00 0.10
TSN 180525C00082000 C May 25, 2018 82.0 0.00 0.05
TSN 180525C00085000 C May 25, 2018 85.0 0.00 0.10
TSN 180525P00060000 P May 25, 2018 60.0 0.20 0.30
TSN 180525P00064000 P May 25, 2018 64.0 0.50 0.60
TSN 180525P00065000 P May 25, 2018 65.0 0.65 0.75
TSN 180525P00066000 P May 25, 2018 66.0 0.80 0.90
TSN 180525P00067000 P May 25, 2018 67.0 1.05 1.15
TSN 180525P00068000 P May 25, 2018 68.0 1.30 1.45
TSN 180525P00069000 P May 25, 2018 69.0 1.65 1.80
TSN 180525P00070000 P May 25, 2018 70.0 2.05 2.15
TSN 180525P00071000 P May 25, 2018 71.0 2.55 2.65
TSN 180525P00072000 P May 25, 2018 72.0 3.10 3.30
TSN 180525P00073000 P May 25, 2018 73.0 3.70 3.90
TSN 180525P00074000 P May 25, 2018 74.0 4.40 4.70
TSN 180525P00075000 P May 25, 2018 75.0 5.20 5.40
TSN 180525P00076000 P May 25, 2018 76.0 6.00 6.30
TSN 180525P00077000 P May 25, 2018 77.0 6.90 7.20
TSN 180525P00078000 P May 25, 2018 78.0 7.80 8.20
TSN 180525P00079000 P May 25, 2018 79.0 8.70 9.30
TSN 180525P00080000 P May 25, 2018 80.0 8.30 10.80
TSN 180525P00081000 P May 25, 2018 81.0 9.10 12.60
TSN 180525P00082000 P May 25, 2018 82.0 10.00 14.00
TSN 180525P00085000 P May 25, 2018 85.0 14.30 15.20
TSN 180601C00060000 C Jun 01, 2018 60.0 10.20 10.90
TSN 180601C00064000 C Jun 01, 2018 64.0 6.80 7.10
TSN 180601C00065000 C Jun 01, 2018 65.0 5.90 6.20
TSN 180601C00066000 C Jun 01, 2018 66.0 5.10 5.50
TSN 180601C00067000 C Jun 01, 2018 67.0 4.30 4.60
TSN 180601C00068000 C Jun 01, 2018 68.0 3.60 3.80
TSN 180601C00069000 C Jun 01, 2018 69.0 3.00 3.20
TSN 180601C00070000 C Jun 01, 2018 70.0 2.45 2.55
TSN 180601C00071000 C Jun 01, 2018 71.0 1.90 2.05
TSN 180601C00072000 C Jun 01, 2018 72.0 1.50 1.60
TSN 180601C00073000 C Jun 01, 2018 73.0 1.10 1.25
TSN 180601C00074000 C Jun 01, 2018 74.0 0.80 0.95
TSN 180601C00075000 C Jun 01, 2018 75.0 0.60 0.70
TSN 180601C00076000 C Jun 01, 2018 76.0 0.40 0.50
TSN 180601C00077000 C Jun 01, 2018 77.0 0.25 0.40
TSN 180601C00078000 C Jun 01, 2018 78.0 0.20 0.30
TSN 180601C00080000 C Jun 01, 2018 80.0 0.00 0.15
TSN 180601P00060000 P Jun 01, 2018 60.0 0.15 0.35
TSN 180601P00064000 P Jun 01, 2018 64.0 0.60 0.70
TSN 180601P00065000 P Jun 01, 2018 65.0 0.70 0.85
TSN 180601P00066000 P Jun 01, 2018 66.0 0.90 1.05
TSN 180601P00067000 P Jun 01, 2018 67.0 1.15 1.30
TSN 180601P00068000 P Jun 01, 2018 68.0 1.45 1.60
TSN 180601P00069000 P Jun 01, 2018 69.0 1.80 1.95
TSN 180601P00070000 P Jun 01, 2018 70.0 2.25 2.35
TSN 180601P00071000 P Jun 01, 2018 71.0 2.70 2.85
TSN 180601P00072000 P Jun 01, 2018 72.0 3.30 3.50
TSN 180601P00073000 P Jun 01, 2018 73.0 3.90 4.20
TSN 180601P00074000 P Jun 01, 2018 74.0 4.60 4.90
TSN 180601P00075000 P Jun 01, 2018 75.0 5.40 5.70
TSN 180601P00076000 P Jun 01, 2018 76.0 6.20 6.50
TSN 180601P00077000 P Jun 01, 2018 77.0 7.10 7.40
TSN 180601P00078000 P Jun 01, 2018 78.0 7.90 8.40
TSN 180601P00080000 P Jun 01, 2018 80.0 8.50 11.30
TSN 180720C00050000 C Jul 20, 2018 50.0 19.80 21.10
TSN 180720C00055000 C Jul 20, 2018 55.0 15.00 16.80
TSN 180720C00060000 C Jul 20, 2018 60.0 10.70 10.90
TSN 180720C00062500 C Jul 20, 2018 62.5 8.40 8.70
TSN 180720C00065000 C Jul 20, 2018 65.0 6.40 6.60
TSN 180720C00067500 C Jul 20, 2018 67.5 4.60 4.80
TSN 180720C00070000 C Jul 20, 2018 70.0 3.00 3.30
TSN 180720C00072500 C Jul 20, 2018 72.5 1.95 2.05
TSN 180720C00075000 C Jul 20, 2018 75.0 1.15 1.20
TSN 180720C00077500 C Jul 20, 2018 77.5 0.55 0.70
TSN 180720C00080000 C Jul 20, 2018 80.0 0.25 0.40
TSN 180720C00082500 C Jul 20, 2018 82.5 0.10 0.20
TSN 180720C00085000 C Jul 20, 2018 85.0 0.05 0.10
TSN 180720C00087500 C Jul 20, 2018 87.5 0.00 0.05
TSN 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
TSN 180720C00092500 C Jul 20, 2018 92.5 0.00 0.05
TSN 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
TSN 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
TSN 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
TSN 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
TSN 180720P00050000 P Jul 20, 2018 50.0 0.10 0.20
TSN 180720P00055000 P Jul 20, 2018 55.0 0.20 0.30
TSN 180720P00060000 P Jul 20, 2018 60.0 0.50 0.60
TSN 180720P00062500 P Jul 20, 2018 62.5 0.80 0.90
TSN 180720P00065000 P Jul 20, 2018 65.0 1.25 1.30
TSN 180720P00067500 P Jul 20, 2018 67.5 1.90 2.00
TSN 180720P00070000 P Jul 20, 2018 70.0 2.85 2.95
TSN 180720P00072500 P Jul 20, 2018 72.5 4.20 4.30
TSN 180720P00075000 P Jul 20, 2018 75.0 5.80 6.10
TSN 180720P00077500 P Jul 20, 2018 77.5 7.70 8.10
TSN 180720P00080000 P Jul 20, 2018 80.0 10.00 10.40
TSN 180720P00082500 P Jul 20, 2018 82.5 12.20 13.10
TSN 180720P00085000 P Jul 20, 2018 85.0 14.60 15.50
TSN 180720P00087500 P Jul 20, 2018 87.5 16.70 18.40
TSN 180720P00090000 P Jul 20, 2018 90.0 19.30 20.50
TSN 180720P00092500 P Jul 20, 2018 92.5 21.60 22.90
TSN 180720P00095000 P Jul 20, 2018 95.0 24.30 25.80
TSN 180720P00100000 P Jul 20, 2018 100.0 29.20 30.90
TSN 180720P00105000 P Jul 20, 2018 105.0 34.20 36.00
TSN 180720P00110000 P Jul 20, 2018 110.0 39.40 40.50
TSN 181019C00050000 C Oct 19, 2018 50.0 19.70 21.20
TSN 181019C00055000 C Oct 19, 2018 55.0 15.60 16.30
TSN 181019C00060000 C Oct 19, 2018 60.0 11.50 11.70
TSN 181019C00062500 C Oct 19, 2018 62.5 9.40 9.70
TSN 181019C00065000 C Oct 19, 2018 65.0 7.50 8.00
TSN 181019C00067500 C Oct 19, 2018 67.5 5.90 6.30
TSN 181019C00070000 C Oct 19, 2018 70.0 4.60 4.80
TSN 181019C00072500 C Oct 19, 2018 72.5 3.40 3.60
TSN 181019C00075000 C Oct 19, 2018 75.0 2.40 2.60
TSN 181019C00077500 C Oct 19, 2018 77.5 1.65 1.85
TSN 181019C00080000 C Oct 19, 2018 80.0 1.10 1.30
TSN 181019C00082500 C Oct 19, 2018 82.5 0.70 0.85
TSN 181019C00085000 C Oct 19, 2018 85.0 0.45 0.60
TSN 181019C00090000 C Oct 19, 2018 90.0 0.10 0.25
TSN 181019C00095000 C Oct 19, 2018 95.0 0.00 0.15
TSN 181019C00100000 C Oct 19, 2018 100.0 0.00 0.10
TSN 181019P00050000 P Oct 19, 2018 50.0 0.30 0.40
TSN 181019P00055000 P Oct 19, 2018 55.0 0.55 0.70
TSN 181019P00060000 P Oct 19, 2018 60.0 1.15 1.30
TSN 181019P00062500 P Oct 19, 2018 62.5 1.65 1.80
TSN 181019P00065000 P Oct 19, 2018 65.0 2.35 2.45
TSN 181019P00067500 P Oct 19, 2018 67.5 3.10 3.30
TSN 181019P00070000 P Oct 19, 2018 70.0 4.10 4.40
TSN 181019P00072500 P Oct 19, 2018 72.5 5.40 5.70
TSN 181019P00075000 P Oct 19, 2018 75.0 6.80 7.20
TSN 181019P00077500 P Oct 19, 2018 77.5 8.70 9.10
TSN 181019P00080000 P Oct 19, 2018 80.0 10.60 10.90
TSN 181019P00082500 P Oct 19, 2018 82.5 12.80 13.10
TSN 181019P00085000 P Oct 19, 2018 85.0 14.90 15.50
TSN 181019P00090000 P Oct 19, 2018 90.0 19.80 20.70
TSN 181019P00095000 P Oct 19, 2018 95.0 23.50 25.10
TSN 181019P00100000 P Oct 19, 2018 100.0 29.10 30.80
TSN 190118C00030000 C Jan 18, 2019 30.0 38.40 41.70
TSN 190118C00035000 C Jan 18, 2019 35.0 32.90 37.40
TSN 190118C00040000 C Jan 18, 2019 40.0 28.60 32.80
TSN 190118C00045000 C Jan 18, 2019 45.0 23.30 27.80
TSN 190118C00050000 C Jan 18, 2019 50.0 20.40 21.60
TSN 190118C00052500 C Jan 18, 2019 52.5 18.20 19.40
TSN 190118C00055000 C Jan 18, 2019 55.0 16.20 16.70
TSN 190118C00057500 C Jan 18, 2019 57.5 13.80 15.10
TSN 190118C00060000 C Jan 18, 2019 60.0 11.90 12.70
TSN 190118C00062500 C Jan 18, 2019 62.5 10.30 11.10
TSN 190118C00065000 C Jan 18, 2019 65.0 8.60 8.90
TSN 190118C00067500 C Jan 18, 2019 67.5 7.10 7.30
TSN 190118C00070000 C Jan 18, 2019 70.0 5.70 5.90
TSN 190118C00072500 C Jan 18, 2019 72.5 4.50 4.90
TSN 190118C00075000 C Jan 18, 2019 75.0 3.40 3.70
TSN 190118C00077500 C Jan 18, 2019 77.5 2.60 2.80
TSN 190118C00080000 C Jan 18, 2019 80.0 1.90 2.10
TSN 190118C00082500 C Jan 18, 2019 82.5 1.40 1.65
TSN 190118C00085000 C Jan 18, 2019 85.0 1.00 1.25
TSN 190118C00087500 C Jan 18, 2019 87.5 0.70 0.85
TSN 190118C00090000 C Jan 18, 2019 90.0 0.30 0.65
TSN 190118C00092500 C Jan 18, 2019 92.5 0.15 0.65
TSN 190118C00095000 C Jan 18, 2019 95.0 0.20 0.50
TSN 190118C00100000 C Jan 18, 2019 100.0 0.00 0.30
TSN 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
TSN 190118C00110000 C Jan 18, 2019 110.0 0.00 0.15
TSN 190118C00115000 C Jan 18, 2019 115.0 0.00 0.10
TSN 190118C00120000 C Jan 18, 2019 120.0 0.00 0.10
TSN 190118C00125000 C Jan 18, 2019 125.0 0.00 0.05
TSN 190118P00030000 P Jan 18, 2019 30.0 0.05 0.15
TSN 190118P00035000 P Jan 18, 2019 35.0 0.05 0.15
TSN 190118P00040000 P Jan 18, 2019 40.0 0.15 0.35
TSN 190118P00045000 P Jan 18, 2019 45.0 0.15 0.70
TSN 190118P00050000 P Jan 18, 2019 50.0 0.55 0.70
TSN 190118P00052500 P Jan 18, 2019 52.5 0.75 1.20
TSN 190118P00055000 P Jan 18, 2019 55.0 0.95 1.15
TSN 190118P00057500 P Jan 18, 2019 57.5 1.35 1.90
TSN 190118P00060000 P Jan 18, 2019 60.0 1.80 2.40
TSN 190118P00062500 P Jan 18, 2019 62.5 2.45 2.65
TSN 190118P00065000 P Jan 18, 2019 65.0 3.10 3.40
TSN 190118P00067500 P Jan 18, 2019 67.5 4.00 4.30
TSN 190118P00070000 P Jan 18, 2019 70.0 5.10 5.40
TSN 190118P00072500 P Jan 18, 2019 72.5 6.30 6.70
TSN 190118P00075000 P Jan 18, 2019 75.0 7.30 8.10
TSN 190118P00077500 P Jan 18, 2019 77.5 9.30 9.70
TSN 190118P00080000 P Jan 18, 2019 80.0 11.30 11.60
TSN 190118P00082500 P Jan 18, 2019 82.5 13.30 13.60
TSN 190118P00085000 P Jan 18, 2019 85.0 15.40 15.70
TSN 190118P00087500 P Jan 18, 2019 87.5 17.50 18.00
TSN 190118P00090000 P Jan 18, 2019 90.0 19.90 20.40
TSN 190118P00092500 P Jan 18, 2019 92.5 20.80 24.70
TSN 190118P00095000 P Jan 18, 2019 95.0 23.40 26.70
TSN 190118P00100000 P Jan 18, 2019 100.0 29.30 31.40
TSN 190118P00105000 P Jan 18, 2019 105.0 33.50 35.60
TSN 190118P00110000 P Jan 18, 2019 110.0 38.20 41.40
TSN 190118P00115000 P Jan 18, 2019 115.0 43.40 45.40
TSN 190118P00120000 P Jan 18, 2019 120.0 48.70 51.70
TSN 190118P00125000 P Jan 18, 2019 125.0 53.60 56.90
TSN 200117C00035000 C Jan 17, 2020 35.0 33.30 38.00
TSN 200117C00040000 C Jan 17, 2020 40.0 28.90 33.40
TSN 200117C00045000 C Jan 17, 2020 45.0 24.80 28.60
TSN 200117C00050000 C Jan 17, 2020 50.0 22.10 23.00
TSN 200117C00055000 C Jan 17, 2020 55.0 17.40 20.70
TSN 200117C00057500 C Jan 17, 2020 57.5 15.00 17.20
TSN 200117C00060000 C Jan 17, 2020 60.0 13.30 15.50
TSN 200117C00062500 C Jan 17, 2020 62.5 11.60 14.70
TSN 200117C00065000 C Jan 17, 2020 65.0 11.60 12.40
TSN 200117C00067500 C Jan 17, 2020 67.5 9.90 11.00
TSN 200117C00070000 C Jan 17, 2020 70.0 8.90 9.60
TSN 200117C00072500 C Jan 17, 2020 72.5 7.60 8.40
TSN 200117C00075000 C Jan 17, 2020 75.0 5.30 7.50
TSN 200117C00077500 C Jan 17, 2020 77.5 4.40 6.30
TSN 200117C00080000 C Jan 17, 2020 80.0 4.80 5.60
TSN 200117C00082500 C Jan 17, 2020 82.5 4.20 4.70
TSN 200117C00085000 C Jan 17, 2020 85.0 3.60 4.00
TSN 200117C00087500 C Jan 17, 2020 87.5 1.75 4.50
TSN 200117C00090000 C Jan 17, 2020 90.0 2.45 2.95
TSN 200117C00092500 C Jan 17, 2020 92.5 1.70 2.50
TSN 200117C00095000 C Jan 17, 2020 95.0 1.65 2.10
TSN 200117C00100000 C Jan 17, 2020 100.0 1.10 1.55
TSN 200117C00105000 C Jan 17, 2020 105.0 0.30 1.45
TSN 200117C00110000 C Jan 17, 2020 110.0 0.10 1.50
TSN 200117C00115000 C Jan 17, 2020 115.0 0.15 1.05
TSN 200117C00120000 C Jan 17, 2020 120.0 0.20 0.50
TSN 200117C00125000 C Jan 17, 2020 125.0 0.00 0.65
TSN 200117P00035000 P Jan 17, 2020 35.0 0.40 0.60
TSN 200117P00040000 P Jan 17, 2020 40.0 0.05 0.90
TSN 200117P00045000 P Jan 17, 2020 45.0 0.90 1.80
TSN 200117P00050000 P Jan 17, 2020 50.0 1.60 2.00
TSN 200117P00055000 P Jan 17, 2020 55.0 2.55 3.00
TSN 200117P00057500 P Jan 17, 2020 57.5 2.70 3.60
TSN 200117P00060000 P Jan 17, 2020 60.0 3.70 4.30
TSN 200117P00062500 P Jan 17, 2020 62.5 4.60 5.10
TSN 200117P00065000 P Jan 17, 2020 65.0 5.50 6.10
TSN 200117P00067500 P Jan 17, 2020 67.5 6.40 7.10
TSN 200117P00070000 P Jan 17, 2020 70.0 6.50 8.20
TSN 200117P00072500 P Jan 17, 2020 72.5 8.90 9.50
TSN 200117P00075000 P Jan 17, 2020 75.0 9.20 10.80
TSN 200117P00077500 P Jan 17, 2020 77.5 11.70 12.40
TSN 200117P00080000 P Jan 17, 2020 80.0 13.20 14.00
TSN 200117P00082500 P Jan 17, 2020 82.5 15.10 15.60
TSN 200117P00085000 P Jan 17, 2020 85.0 16.80 17.50
TSN 200117P00087500 P Jan 17, 2020 87.5 18.80 19.40
TSN 200117P00090000 P Jan 17, 2020 90.0 19.70 21.80
TSN 200117P00092500 P Jan 17, 2020 92.5 22.40 23.90
TSN 200117P00095000 P Jan 17, 2020 95.0 25.20 25.80
TSN 200117P00100000 P Jan 17, 2020 100.0 29.80 31.10
TSN 200117P00105000 P Jan 17, 2020 105.0 32.60 37.40
TSN 200117P00110000 P Jan 17, 2020 110.0 37.50 42.40
TSN 200117P00115000 P Jan 17, 2020 115.0 44.20 46.00
TSN 200117P00120000 P Jan 17, 2020 120.0 48.60 51.60
TSN 200117P00125000 P Jan 17, 2020 125.0 52.50 57.30
OPRA data is delayed 15 minutes.