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 (2014-10-24)Premium Content

Tyson Foods (TSN)
As of Oct 20 2014 4:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 141122C00029000 C 11/22/14 29.0 8.40 9.50
TSN 141122C00030000 C 11/22/14 30.0 7.50 8.60
TSN 141122C00031000 C 11/22/14 31.0 6.60 7.60
TSN 141122C00032000 C 11/22/14 32.0 5.70 6.60
TSN 141122C00033000 C 11/22/14 33.0 4.80 5.70
TSN 141122C00034000 C 11/22/14 34.0 4.20 4.90
TSN 141122C00035000 C 11/22/14 35.0 3.40 4.00
TSN 141122C00036000 C 11/22/14 36.0 2.85 3.20
TSN 141122C00037000 C 11/22/14 37.0 2.15 2.50
TSN 141122C00038000 C 11/22/14 38.0 1.50 1.90
TSN 141122C00039000 C 11/22/14 39.0 1.10 1.35
TSN 141122C00040000 C 11/22/14 40.0 0.75 0.95
TSN 141122C00041000 C 11/22/14 41.0 0.55 0.65
TSN 141122C00042000 C 11/22/14 42.0 0.30 0.50
TSN 141122C00043000 C 11/22/14 43.0 0.20 0.35
TSN 141122C00044000 C 11/22/14 44.0 0.10 0.35
TSN 141122C00045000 C 11/22/14 45.0 0.05 0.30
TSN 141122C00046000 C 11/22/14 46.0 0.05 0.25
TSN 141122C00047000 C 11/22/14 47.0 0.00 0.25
TSN 141122C00048000 C 11/22/14 48.0 0.05 0.25
TSN 141122C00049000 C 11/22/14 49.0 0.00 0.25
TSN 141122P00029000 P 11/22/14 29.0 0.05 0.25
TSN 141122P00030000 P 11/22/14 30.0 0.05 0.25
TSN 141122P00031000 P 11/22/14 31.0 0.10 0.35
TSN 141122P00032000 P 11/22/14 32.0 0.15 0.40
TSN 141122P00033000 P 11/22/14 33.0 0.20 0.45
TSN 141122P00034000 P 11/22/14 34.0 0.35 0.50
TSN 141122P00035000 P 11/22/14 35.0 0.50 0.70
TSN 141122P00036000 P 11/22/14 36.0 0.70 0.85
TSN 141122P00037000 P 11/22/14 37.0 1.00 1.30
TSN 141122P00038000 P 11/22/14 38.0 1.40 1.65
TSN 141122P00039000 P 11/22/14 39.0 1.90 2.30
TSN 141122P00040000 P 11/22/14 40.0 2.50 2.95
TSN 141122P00041000 P 11/22/14 41.0 3.20 3.80
TSN 141122P00042000 P 11/22/14 42.0 4.00 4.70
TSN 141122P00043000 P 11/22/14 43.0 4.80 5.50
TSN 141122P00044000 P 11/22/14 44.0 5.70 6.90
TSN 141122P00045000 P 11/22/14 45.0 6.60 7.80
TSN 141122P00046000 P 11/22/14 46.0 7.60 8.80
TSN 141122P00047000 P 11/22/14 47.0 8.60 9.80
TSN 141122P00048000 P 11/22/14 48.0 9.60 10.80
TSN 141122P00049000 P 11/22/14 49.0 10.60 11.80
TSN 141220C00030000 C 12/20/14 30.0 7.50 8.70
TSN 141220C00031000 C 12/20/14 31.0 6.60 7.70
TSN 141220C00032000 C 12/20/14 32.0 5.70 6.80
TSN 141220C00033000 C 12/20/14 33.0 4.90 5.90
TSN 141220C00034000 C 12/20/14 34.0 4.40 5.10
TSN 141220C00035000 C 12/20/14 35.0 3.60 4.30
TSN 141220C00036000 C 12/20/14 36.0 3.00 3.50
TSN 141220C00037000 C 12/20/14 37.0 2.40 2.90
TSN 141220C00038000 C 12/20/14 38.0 1.95 2.30
TSN 141220C00039000 C 12/20/14 39.0 1.50 1.80
TSN 141220C00040000 C 12/20/14 40.0 1.15 1.40
TSN 141220C00041000 C 12/20/14 41.0 0.80 1.10
TSN 141220C00042000 C 12/20/14 42.0 0.50 0.90
TSN 141220C00043000 C 12/20/14 43.0 0.35 0.70
TSN 141220C00044000 C 12/20/14 44.0 0.25 0.55
TSN 141220C00045000 C 12/20/14 45.0 0.15 0.45
TSN 141220C00046000 C 12/20/14 46.0 0.10 0.35
TSN 141220P00030000 P 12/20/14 30.0 0.15 0.40
TSN 141220P00031000 P 12/20/14 31.0 0.20 0.50
TSN 141220P00032000 P 12/20/14 32.0 0.30 0.65
TSN 141220P00033000 P 12/20/14 33.0 0.45 0.80
TSN 141220P00034000 P 12/20/14 34.0 0.60 1.00
TSN 141220P00035000 P 12/20/14 35.0 0.80 1.25
TSN 141220P00036000 P 12/20/14 36.0 1.05 1.35
TSN 141220P00037000 P 12/20/14 37.0 1.40 1.70
TSN 141220P00038000 P 12/20/14 38.0 1.85 2.10
TSN 141220P00039000 P 12/20/14 39.0 2.35 2.65
TSN 141220P00040000 P 12/20/14 40.0 2.95 3.40
TSN 141220P00041000 P 12/20/14 41.0 3.60 4.30
TSN 141220P00042000 P 12/20/14 42.0 4.30 5.10
TSN 141220P00043000 P 12/20/14 43.0 5.10 5.90
TSN 141220P00044000 P 12/20/14 44.0 6.00 6.80
TSN 141220P00045000 P 12/20/14 45.0 6.90 8.10
TSN 141220P00046000 P 12/20/14 46.0 7.80 9.10
TSN 150117C00003000 C 01/17/15 3.0 33.70 35.70
TSN 150117C00005000 C 01/17/15 5.0 31.80 34.40
TSN 150117C00008000 C 01/17/15 8.0 28.60 31.00
TSN 150117C00010000 C 01/17/15 10.0 26.80 29.70
TSN 150117C00013000 C 01/17/15 13.0 23.70 26.00
TSN 150117C00015000 C 01/17/15 15.0 21.70 24.30
TSN 150117C00017000 C 01/17/15 17.0 19.90 21.50
TSN 150117C00019000 C 01/17/15 19.0 18.00 19.50
TSN 150117C00020000 C 01/17/15 20.0 17.00 18.50
TSN 150117C00021000 C 01/17/15 21.0 16.00 17.50
TSN 150117C00022000 C 01/17/15 22.0 15.20 16.50
TSN 150117C00024000 C 01/17/15 24.0 13.00 14.50
TSN 150117C00025000 C 01/17/15 25.0 12.00 13.60
TSN 150117C00026000 C 01/17/15 26.0 11.10 12.60
TSN 150117C00027000 C 01/17/15 27.0 10.40 11.60
TSN 150117C00028000 C 01/17/15 28.0 9.60 10.60
TSN 150117C00029000 C 01/17/15 29.0 8.60 9.70
TSN 150117C00030000 C 01/17/15 30.0 7.80 8.80
TSN 150117C00031000 C 01/17/15 31.0 6.90 7.90
TSN 150117C00032000 C 01/17/15 32.0 6.50 7.00
TSN 150117C00033000 C 01/17/15 33.0 5.60 6.10
TSN 150117C00034000 C 01/17/15 34.0 4.50 5.30
TSN 150117C00035000 C 01/17/15 35.0 3.80 4.60
TSN 150117C00036000 C 01/17/15 36.0 3.20 3.80
TSN 150117C00037000 C 01/17/15 37.0 2.85 3.20
TSN 150117C00038000 C 01/17/15 38.0 2.30 2.65
TSN 150117C00039000 C 01/17/15 39.0 1.90 2.05
TSN 150117C00040000 C 01/17/15 40.0 1.50 1.70
TSN 150117C00041000 C 01/17/15 41.0 1.15 1.35
TSN 150117C00042000 C 01/17/15 42.0 0.75 1.10
TSN 150117C00043000 C 01/17/15 43.0 0.65 0.85
TSN 150117C00044000 C 01/17/15 44.0 0.45 0.70
TSN 150117C00045000 C 01/17/15 45.0 0.30 0.55
TSN 150117C00046000 C 01/17/15 46.0 0.25 0.45
TSN 150117C00047000 C 01/17/15 47.0 0.15 0.40
TSN 150117C00048000 C 01/17/15 48.0 0.10 0.35
TSN 150117C00049000 C 01/17/15 49.0 0.05 0.30
TSN 150117C00050000 C 01/17/15 50.0 0.05 0.30
TSN 150117C00055000 C 01/17/15 55.0 0.00 0.10
TSN 150117P00003000 P 01/17/15 3.0 0.00 0.05
TSN 150117P00005000 P 01/17/15 5.0 0.00 0.05
TSN 150117P00008000 P 01/17/15 8.0 0.00 0.05
TSN 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSN 150117P00013000 P 01/17/15 13.0 0.00 0.05
TSN 150117P00015000 P 01/17/15 15.0 0.00 0.05
TSN 150117P00017000 P 01/17/15 17.0 0.00 0.10
TSN 150117P00019000 P 01/17/15 19.0 0.00 0.15
TSN 150117P00020000 P 01/17/15 20.0 0.00 0.25
TSN 150117P00021000 P 01/17/15 21.0 0.00 0.25
TSN 150117P00022000 P 01/17/15 22.0 0.00 0.25
TSN 150117P00024000 P 01/17/15 24.0 0.05 0.30
TSN 150117P00025000 P 01/17/15 25.0 0.05 0.30
TSN 150117P00026000 P 01/17/15 26.0 0.05 0.30
TSN 150117P00027000 P 01/17/15 27.0 0.10 0.35
TSN 150117P00028000 P 01/17/15 28.0 0.15 0.40
TSN 150117P00029000 P 01/17/15 29.0 0.20 0.45
TSN 150117P00030000 P 01/17/15 30.0 0.30 0.50
TSN 150117P00031000 P 01/17/15 31.0 0.35 0.65
TSN 150117P00032000 P 01/17/15 32.0 0.50 0.75
TSN 150117P00033000 P 01/17/15 33.0 0.65 0.90
TSN 150117P00034000 P 01/17/15 34.0 0.85 1.00
TSN 150117P00035000 P 01/17/15 35.0 1.10 1.30
TSN 150117P00036000 P 01/17/15 36.0 1.40 1.60
TSN 150117P00037000 P 01/17/15 37.0 1.75 1.95
TSN 150117P00038000 P 01/17/15 38.0 2.20 2.45
TSN 150117P00039000 P 01/17/15 39.0 2.70 2.95
TSN 150117P00040000 P 01/17/15 40.0 3.20 3.50
TSN 150117P00041000 P 01/17/15 41.0 3.90 4.20
TSN 150117P00042000 P 01/17/15 42.0 4.60 5.00
TSN 150117P00043000 P 01/17/15 43.0 5.40 6.10
TSN 150117P00044000 P 01/17/15 44.0 6.20 6.90
TSN 150117P00045000 P 01/17/15 45.0 7.00 7.80
TSN 150117P00046000 P 01/17/15 46.0 7.90 9.10
TSN 150117P00047000 P 01/17/15 47.0 8.80 10.00
TSN 150117P00048000 P 01/17/15 48.0 9.80 11.00
TSN 150117P00049000 P 01/17/15 49.0 10.70 12.00
TSN 150117P00050000 P 01/17/15 50.0 11.70 12.90
TSN 150117P00055000 P 01/17/15 55.0 16.60 18.00
TSN 150417C00019000 C 04/17/15 19.0 18.00 19.50
TSN 150417C00020000 C 04/17/15 20.0 17.00 18.50
TSN 150417C00021000 C 04/17/15 21.0 16.30 17.50
TSN 150417C00023000 C 04/17/15 23.0 14.10 15.60
TSN 150417C00024000 C 04/17/15 24.0 13.10 14.70
TSN 150417C00025000 C 04/17/15 25.0 12.40 13.60
TSN 150417C00026000 C 04/17/15 26.0 11.30 12.60
TSN 150417C00027000 C 04/17/15 27.0 10.50 11.70
TSN 150417C00028000 C 04/17/15 28.0 9.70 10.80
TSN 150417C00029000 C 04/17/15 29.0 8.90 9.90
TSN 150417C00030000 C 04/17/15 30.0 8.70 9.00
TSN 150417C00031000 C 04/17/15 31.0 7.70 8.20
TSN 150417C00032000 C 04/17/15 32.0 6.60 7.40
TSN 150417C00033000 C 04/17/15 33.0 5.80 6.60
TSN 150417C00034000 C 04/17/15 34.0 5.10 5.90
TSN 150417C00035000 C 04/17/15 35.0 4.40 5.20
TSN 150417C00036000 C 04/17/15 36.0 3.80 4.50
TSN 150417C00037000 C 04/17/15 37.0 3.60 4.00
TSN 150417C00038000 C 04/17/15 38.0 2.85 3.40
TSN 150417C00039000 C 04/17/15 39.0 2.40 2.95
TSN 150417C00040000 C 04/17/15 40.0 2.05 2.55
TSN 150417C00041000 C 04/17/15 41.0 1.75 2.15
TSN 150417C00042000 C 04/17/15 42.0 1.45 1.85
TSN 150417C00043000 C 04/17/15 43.0 1.20 1.55
TSN 150417C00044000 C 04/17/15 44.0 1.00 1.30
TSN 150417C00045000 C 04/17/15 45.0 0.90 1.00
TSN 150417C00046000 C 04/17/15 46.0 0.65 0.95
TSN 150417C00047000 C 04/17/15 47.0 0.50 0.80
TSN 150417C00048000 C 04/17/15 48.0 0.40 0.70
TSN 150417C00049000 C 04/17/15 49.0 0.35 0.60
TSN 150417C00050000 C 04/17/15 50.0 0.25 0.50
TSN 150417P00019000 P 04/17/15 19.0 0.00 0.25
TSN 150417P00020000 P 04/17/15 20.0 0.00 0.25
TSN 150417P00021000 P 04/17/15 21.0 0.00 0.25
TSN 150417P00023000 P 04/17/15 23.0 0.05 0.30
TSN 150417P00024000 P 04/17/15 24.0 0.10 0.35
TSN 150417P00025000 P 04/17/15 25.0 0.15 0.40
TSN 150417P00026000 P 04/17/15 26.0 0.20 0.45
TSN 150417P00027000 P 04/17/15 27.0 0.30 0.55
TSN 150417P00028000 P 04/17/15 28.0 0.40 0.65
TSN 150417P00029000 P 04/17/15 29.0 0.50 0.80
TSN 150417P00030000 P 04/17/15 30.0 0.65 0.95
TSN 150417P00031000 P 04/17/15 31.0 0.85 1.15
TSN 150417P00032000 P 04/17/15 32.0 1.00 1.40
TSN 150417P00033000 P 04/17/15 33.0 1.25 1.70
TSN 150417P00034000 P 04/17/15 34.0 1.55 2.00
TSN 150417P00035000 P 04/17/15 35.0 1.85 1.95
TSN 150417P00036000 P 04/17/15 36.0 2.25 2.80
TSN 150417P00037000 P 04/17/15 37.0 2.60 2.95
TSN 150417P00038000 P 04/17/15 38.0 3.10 3.50
TSN 150417P00039000 P 04/17/15 39.0 3.60 4.00
TSN 150417P00040000 P 04/17/15 40.0 4.10 4.60
TSN 150417P00041000 P 04/17/15 41.0 4.80 5.20
TSN 150417P00042000 P 04/17/15 42.0 5.50 6.20
TSN 150417P00043000 P 04/17/15 43.0 6.20 6.90
TSN 150417P00044000 P 04/17/15 44.0 6.80 7.70
TSN 150417P00045000 P 04/17/15 45.0 7.70 8.50
TSN 150417P00046000 P 04/17/15 46.0 8.50 9.30
TSN 150417P00047000 P 04/17/15 47.0 9.40 10.20
TSN 150417P00048000 P 04/17/15 48.0 10.30 11.40
TSN 150417P00049000 P 04/17/15 49.0 11.10 12.30
TSN 150417P00050000 P 04/17/15 50.0 12.10 13.30
TSN 160115C00018000 C 01/15/16 18.0 18.20 21.40
TSN 160115C00020000 C 01/15/16 20.0 16.30 19.50
TSN 160115C00023000 C 01/15/16 23.0 13.80 16.70
TSN 160115C00025000 C 01/15/16 25.0 12.40 14.20
TSN 160115C00028000 C 01/15/16 28.0 10.10 11.70
TSN 160115C00030000 C 01/15/16 30.0 9.10 10.20
TSN 160115C00032000 C 01/15/16 32.0 7.80 8.80
TSN 160115C00035000 C 01/15/16 35.0 5.90 6.90
TSN 160115C00037000 C 01/15/16 37.0 4.90 5.80
TSN 160115C00040000 C 01/15/16 40.0 3.50 4.50
TSN 160115C00042000 C 01/15/16 42.0 2.65 3.80
TSN 160115C00045000 C 01/15/16 45.0 2.45 2.90
TSN 160115C00050000 C 01/15/16 50.0 1.25 1.75
TSN 160115C00055000 C 01/15/16 55.0 0.70 1.20
TSN 160115C00060000 C 01/15/16 60.0 0.35 0.85
TSN 160115C00065000 C 01/15/16 65.0 0.15 0.65
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.25
TSN 160115P00020000 P 01/15/16 20.0 0.15 0.65
TSN 160115P00023000 P 01/15/16 23.0 0.40 0.90
TSN 160115P00025000 P 01/15/16 25.0 0.70 1.05
TSN 160115P00028000 P 01/15/16 28.0 1.30 2.15
TSN 160115P00030000 P 01/15/16 30.0 1.80 2.50
TSN 160115P00032000 P 01/15/16 32.0 2.30 3.20
TSN 160115P00035000 P 01/15/16 35.0 3.50 4.10
TSN 160115P00037000 P 01/15/16 37.0 4.50 5.10
TSN 160115P00040000 P 01/15/16 40.0 6.10 7.00
TSN 160115P00042000 P 01/15/16 42.0 7.40 8.20
TSN 160115P00045000 P 01/15/16 45.0 9.40 10.40
TSN 160115P00050000 P 01/15/16 50.0 13.20 14.40
TSN 160115P00055000 P 01/15/16 55.0 17.60 18.70
TSN 160115P00060000 P 01/15/16 60.0 21.40 24.60
TSN 160115P00065000 P 01/15/16 65.0 26.70 29.40
TSN 170120C00020000 C 01/20/17 20.0 17.10 20.10
TSN 170120C00023000 C 01/20/17 23.0 15.20 17.70
TSN 170120C00025000 C 01/20/17 25.0 13.70 16.30
TSN 170120C00028000 C 01/20/17 28.0 11.80 14.10
TSN 170120C00030000 C 01/20/17 30.0 10.50 12.90
TSN 170120C00033000 C 01/20/17 33.0 9.00 10.60
TSN 170120C00035000 C 01/20/17 35.0 8.00 9.60
TSN 170120C00037000 C 01/20/17 37.0 7.00 8.60
TSN 170120C00040000 C 01/20/17 40.0 6.00 7.30
TSN 170120C00042000 C 01/20/17 42.0 5.10 6.40
TSN 170120C00045000 C 01/20/17 45.0 4.30 5.40
TSN 170120C00047000 C 01/20/17 47.0 3.70 4.90
TSN 170120C00050000 C 01/20/17 50.0 3.10 4.10
TSN 170120C00055000 C 01/20/17 55.0 2.15 3.20
TSN 170120C00060000 C 01/20/17 60.0 1.70 2.20
TSN 170120P00020000 P 01/20/17 20.0 0.75 1.25
TSN 170120P00023000 P 01/20/17 23.0 1.30 1.80
TSN 170120P00025000 P 01/20/17 25.0 1.75 2.30
TSN 170120P00028000 P 01/20/17 28.0 2.20 3.40
TSN 170120P00030000 P 01/20/17 30.0 3.20 4.00
TSN 170120P00033000 P 01/20/17 33.0 4.40 5.30
TSN 170120P00035000 P 01/20/17 35.0 5.30 6.00
TSN 170120P00037000 P 01/20/17 37.0 6.20 6.50
TSN 170120P00040000 P 01/20/17 40.0 8.00 8.30
TSN 170120P00042000 P 01/20/17 42.0 8.90 10.40
TSN 170120P00045000 P 01/20/17 45.0 10.70 12.40
TSN 170120P00047000 P 01/20/17 47.0 12.10 13.90
TSN 170120P00050000 P 01/20/17 50.0 14.40 16.10
TSN 170120P00055000 P 01/20/17 55.0 18.30 20.20
TSN 170120P00060000 P 01/20/17 60.0 22.60 24.50

OPRA data is delayed 15 minutes.