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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 160729C00040000 C 07/29/16 40.0 31.40 34.50
TSN 160729C00045000 C 07/29/16 45.0 24.90 29.30
TSN 160729C00050000 C 07/29/16 50.0 19.90 23.10
TSN 160729C00051000 C 07/29/16 51.0 18.80 23.20
TSN 160729C00052000 C 07/29/16 52.0 17.90 22.40
TSN 160729C00053000 C 07/29/16 53.0 16.90 21.30
TSN 160729C00054000 C 07/29/16 54.0 15.90 20.40
TSN 160729C00054500 C 07/29/16 54.5 15.40 19.60
TSN 160729C00055000 C 07/29/16 55.0 15.40 18.90
TSN 160729C00055500 C 07/29/16 55.5 14.40 18.70
TSN 160729C00056000 C 07/29/16 56.0 13.90 18.20
TSN 160729C00056500 C 07/29/16 56.5 13.70 18.00
TSN 160729C00057000 C 07/29/16 57.0 13.20 17.50
TSN 160729C00057500 C 07/29/16 57.5 12.90 15.20
TSN 160729C00058000 C 07/29/16 58.0 12.80 14.70
TSN 160729C00058500 C 07/29/16 58.5 11.70 15.40
TSN 160729C00059000 C 07/29/16 59.0 11.80 15.50
TSN 160729C00059500 C 07/29/16 59.5 10.40 14.40
TSN 160729C00060000 C 07/29/16 60.0 11.20 13.20
TSN 160729C00060500 C 07/29/16 60.5 10.30 13.40
TSN 160729C00061000 C 07/29/16 61.0 9.70 11.70
TSN 160729C00061500 C 07/29/16 61.5 9.50 12.00
TSN 160729C00062000 C 07/29/16 62.0 8.20 12.50
TSN 160729C00062500 C 07/29/16 62.5 7.90 11.90
TSN 160729C00063000 C 07/29/16 63.0 8.30 9.60
TSN 160729C00063500 C 07/29/16 63.5 6.70 10.90
TSN 160729C00064000 C 07/29/16 64.0 6.40 10.60
TSN 160729C00064500 C 07/29/16 64.5 5.70 10.00
TSN 160729C00065000 C 07/29/16 65.0 6.60 7.60
TSN 160729C00065500 C 07/29/16 65.5 5.20 8.00
TSN 160729C00066000 C 07/29/16 66.0 5.80 6.60
TSN 160729C00066500 C 07/29/16 66.5 5.30 6.40
TSN 160729C00067000 C 07/29/16 67.0 4.00 6.00
TSN 160729C00067500 C 07/29/16 67.5 3.50 5.50
TSN 160729C00068000 C 07/29/16 68.0 3.00 4.90
TSN 160729C00068500 C 07/29/16 68.5 1.75 4.20
TSN 160729C00069000 C 07/29/16 69.0 2.95 3.50
TSN 160729C00069500 C 07/29/16 69.5 2.50 2.90
TSN 160729C00070000 C 07/29/16 70.0 2.05 2.45
TSN 160729C00070500 C 07/29/16 70.5 1.60 2.00
TSN 160729C00071000 C 07/29/16 71.0 1.20 1.55
TSN 160729C00071500 C 07/29/16 71.5 0.90 1.15
TSN 160729C00072000 C 07/29/16 72.0 0.55 0.80
TSN 160729C00072500 C 07/29/16 72.5 0.30 0.55
TSN 160729C00073000 C 07/29/16 73.0 0.15 0.35
TSN 160729C00073500 C 07/29/16 73.5 0.10 0.25
TSN 160729C00074000 C 07/29/16 74.0 0.00 0.20
TSN 160729C00074500 C 07/29/16 74.5 0.00 0.10
TSN 160729C00075000 C 07/29/16 75.0 0.00 0.10
TSN 160729C00075500 C 07/29/16 75.5 0.00 0.10
TSN 160729C00076000 C 07/29/16 76.0 0.00 0.10
TSN 160729C00076500 C 07/29/16 76.5 0.00 0.10
TSN 160729C00077000 C 07/29/16 77.0 0.00 0.10
TSN 160729C00077500 C 07/29/16 77.5 0.00 0.10
TSN 160729C00078000 C 07/29/16 78.0 0.00 0.20
TSN 160729C00079000 C 07/29/16 79.0 0.00 0.25
TSN 160729C00080000 C 07/29/16 80.0 0.00 0.25
TSN 160729C00085000 C 07/29/16 85.0 0.00 0.05
TSN 160729C00090000 C 07/29/16 90.0 0.00 0.05
TSN 160729C00095000 C 07/29/16 95.0 0.00 0.05
TSN 160729C00100000 C 07/29/16 100.0 0.00 0.05
TSN 160729C00105000 C 07/29/16 105.0 0.00 0.05
TSN 160729P00040000 P 07/29/16 40.0 0.00 0.05
TSN 160729P00045000 P 07/29/16 45.0 0.00 0.05
TSN 160729P00050000 P 07/29/16 50.0 0.00 0.05
TSN 160729P00051000 P 07/29/16 51.0 0.00 0.05
TSN 160729P00052000 P 07/29/16 52.0 0.00 0.05
TSN 160729P00053000 P 07/29/16 53.0 0.00 0.05
TSN 160729P00054000 P 07/29/16 54.0 0.00 0.05
TSN 160729P00054500 P 07/29/16 54.5 0.00 0.30
TSN 160729P00055000 P 07/29/16 55.0 0.00 0.30
TSN 160729P00055500 P 07/29/16 55.5 0.00 0.05
TSN 160729P00056000 P 07/29/16 56.0 0.00 0.05
TSN 160729P00056500 P 07/29/16 56.5 0.00 0.05
TSN 160729P00057000 P 07/29/16 57.0 0.00 0.05
TSN 160729P00057500 P 07/29/16 57.5 0.00 0.05
TSN 160729P00058000 P 07/29/16 58.0 0.00 0.05
TSN 160729P00058500 P 07/29/16 58.5 0.00 0.05
TSN 160729P00059000 P 07/29/16 59.0 0.00 0.30
TSN 160729P00059500 P 07/29/16 59.5 0.00 0.05
TSN 160729P00060000 P 07/29/16 60.0 0.00 0.10
TSN 160729P00060500 P 07/29/16 60.5 0.00 0.30
TSN 160729P00061000 P 07/29/16 61.0 0.00 0.10
TSN 160729P00061500 P 07/29/16 61.5 0.00 0.10
TSN 160729P00062000 P 07/29/16 62.0 0.00 0.10
TSN 160729P00062500 P 07/29/16 62.5 0.00 0.10
TSN 160729P00063000 P 07/29/16 63.0 0.00 0.10
TSN 160729P00063500 P 07/29/16 63.5 0.00 0.10
TSN 160729P00064000 P 07/29/16 64.0 0.00 0.10
TSN 160729P00064500 P 07/29/16 64.5 0.00 0.10
TSN 160729P00065000 P 07/29/16 65.0 0.00 0.10
TSN 160729P00065500 P 07/29/16 65.5 0.00 0.15
TSN 160729P00066000 P 07/29/16 66.0 0.00 0.15
TSN 160729P00066500 P 07/29/16 66.5 0.00 0.20
TSN 160729P00067000 P 07/29/16 67.0 0.00 0.20
TSN 160729P00067500 P 07/29/16 67.5 0.00 0.25
TSN 160729P00068000 P 07/29/16 68.0 0.00 0.25
TSN 160729P00068500 P 07/29/16 68.5 0.00 0.25
TSN 160729P00069000 P 07/29/16 69.0 0.00 0.25
TSN 160729P00069500 P 07/29/16 69.5 0.00 0.25
TSN 160729P00070000 P 07/29/16 70.0 0.05 0.15
TSN 160729P00070500 P 07/29/16 70.5 0.10 0.20
TSN 160729P00071000 P 07/29/16 71.0 0.15 0.35
TSN 160729P00071500 P 07/29/16 71.5 0.35 0.50
TSN 160729P00072000 P 07/29/16 72.0 0.45 0.70
TSN 160729P00072500 P 07/29/16 72.5 0.70 0.95
TSN 160729P00073000 P 07/29/16 73.0 0.95 1.30
TSN 160729P00073500 P 07/29/16 73.5 1.30 1.70
TSN 160729P00074000 P 07/29/16 74.0 1.80 2.10
TSN 160729P00074500 P 07/29/16 74.5 2.15 2.80
TSN 160729P00075000 P 07/29/16 75.0 2.60 3.20
TSN 160729P00075500 P 07/29/16 75.5 2.10 3.90
TSN 160729P00076000 P 07/29/16 76.0 1.50 4.30
TSN 160729P00076500 P 07/29/16 76.5 2.20 4.80
TSN 160729P00077000 P 07/29/16 77.0 3.90 5.30
TSN 160729P00077500 P 07/29/16 77.5 3.00 5.70
TSN 160729P00078000 P 07/29/16 78.0 4.30 6.40
TSN 160729P00079000 P 07/29/16 79.0 4.50 7.30
TSN 160729P00080000 P 07/29/16 80.0 5.60 8.30
TSN 160729P00085000 P 07/29/16 85.0 10.50 13.30
TSN 160729P00090000 P 07/29/16 90.0 15.60 19.90
TSN 160729P00095000 P 07/29/16 95.0 20.60 24.90
TSN 160729P00100000 P 07/29/16 100.0 25.60 28.30
TSN 160729P00105000 P 07/29/16 105.0 31.50 34.60
TSN 160805C00050000 C 08/05/16 50.0 20.70 24.50
TSN 160805C00054000 C 08/05/16 54.0 16.30 20.50
TSN 160805C00054500 C 08/05/16 54.5 16.30 20.00
TSN 160805C00055000 C 08/05/16 55.0 15.20 19.30
TSN 160805C00055500 C 08/05/16 55.5 14.70 17.70
TSN 160805C00056000 C 08/05/16 56.0 15.30 18.00
TSN 160805C00056500 C 08/05/16 56.5 14.20 16.00
TSN 160805C00057000 C 08/05/16 57.0 14.30 15.50
TSN 160805C00057500 C 08/05/16 57.5 13.80 15.00
TSN 160805C00058000 C 08/05/16 58.0 12.80 15.40
TSN 160805C00058500 C 08/05/16 58.5 12.80 14.90
TSN 160805C00059000 C 08/05/16 59.0 11.80 14.40
TSN 160805C00059500 C 08/05/16 59.5 11.30 13.90
TSN 160805C00060000 C 08/05/16 60.0 10.80 13.30
TSN 160805C00060500 C 08/05/16 60.5 9.80 12.10
TSN 160805C00061000 C 08/05/16 61.0 9.40 12.30
TSN 160805C00061500 C 08/05/16 61.5 8.80 11.10
TSN 160805C00062000 C 08/05/16 62.0 8.80 11.30
TSN 160805C00062500 C 08/05/16 62.5 7.90 10.20
TSN 160805C00063000 C 08/05/16 63.0 7.30 10.50
TSN 160805C00063500 C 08/05/16 63.5 6.90 9.70
TSN 160805C00064000 C 08/05/16 64.0 6.30 10.20
TSN 160805C00064500 C 08/05/16 64.5 5.80 10.00
TSN 160805C00065000 C 08/05/16 65.0 5.30 9.30
TSN 160805C00065500 C 08/05/16 65.5 6.00 7.10
TSN 160805C00066000 C 08/05/16 66.0 5.50 6.50
TSN 160805C00066500 C 08/05/16 66.5 4.00 6.60
TSN 160805C00067000 C 08/05/16 67.0 5.10 5.50
TSN 160805C00067500 C 08/05/16 67.5 4.60 5.00
TSN 160805C00068000 C 08/05/16 68.0 4.20 4.50
TSN 160805C00068500 C 08/05/16 68.5 3.70 4.00
TSN 160805C00069000 C 08/05/16 69.0 3.20 3.60
TSN 160805C00069500 C 08/05/16 69.5 2.80 3.20
TSN 160805C00070000 C 08/05/16 70.0 2.40 2.75
TSN 160805C00070500 C 08/05/16 70.5 2.00 2.25
TSN 160805C00071000 C 08/05/16 71.0 1.60 1.90
TSN 160805C00071500 C 08/05/16 71.5 1.30 1.55
TSN 160805C00072000 C 08/05/16 72.0 1.00 1.25
TSN 160805C00072500 C 08/05/16 72.5 0.75 1.00
TSN 160805C00073000 C 08/05/16 73.0 0.55 0.80
TSN 160805C00073500 C 08/05/16 73.5 0.45 0.60
TSN 160805C00074000 C 08/05/16 74.0 0.30 0.50
TSN 160805C00074500 C 08/05/16 74.5 0.20 0.40
TSN 160805C00075000 C 08/05/16 75.0 0.05 0.30
TSN 160805C00075500 C 08/05/16 75.5 0.05 0.25
TSN 160805C00076000 C 08/05/16 76.0 0.00 0.20
TSN 160805C00076500 C 08/05/16 76.5 0.00 0.15
TSN 160805C00077000 C 08/05/16 77.0 0.00 0.15
TSN 160805C00077500 C 08/05/16 77.5 0.00 0.10
TSN 160805C00078000 C 08/05/16 78.0 0.00 0.10
TSN 160805C00079000 C 08/05/16 79.0 0.00 0.10
TSN 160805C00080000 C 08/05/16 80.0 0.00 0.10
TSN 160805P00050000 P 08/05/16 50.0 0.00 0.25
TSN 160805P00054000 P 08/05/16 54.0 0.00 0.10
TSN 160805P00054500 P 08/05/16 54.5 0.00 0.10
TSN 160805P00055000 P 08/05/16 55.0 0.00 0.10
TSN 160805P00055500 P 08/05/16 55.5 0.00 0.10
TSN 160805P00056000 P 08/05/16 56.0 0.00 0.10
TSN 160805P00056500 P 08/05/16 56.5 0.00 0.10
TSN 160805P00057000 P 08/05/16 57.0 0.00 0.10
TSN 160805P00057500 P 08/05/16 57.5 0.00 0.10
TSN 160805P00058000 P 08/05/16 58.0 0.00 0.10
TSN 160805P00058500 P 08/05/16 58.5 0.00 0.15
TSN 160805P00059000 P 08/05/16 59.0 0.00 0.15
TSN 160805P00059500 P 08/05/16 59.5 0.00 0.15
TSN 160805P00060000 P 08/05/16 60.0 0.00 0.15
TSN 160805P00060500 P 08/05/16 60.5 0.00 0.15
TSN 160805P00061000 P 08/05/16 61.0 0.00 0.15
TSN 160805P00061500 P 08/05/16 61.5 0.00 0.20
TSN 160805P00062000 P 08/05/16 62.0 0.00 0.20
TSN 160805P00062500 P 08/05/16 62.5 0.00 0.20
TSN 160805P00063000 P 08/05/16 63.0 0.00 0.25
TSN 160805P00063500 P 08/05/16 63.5 0.00 0.25
TSN 160805P00064000 P 08/05/16 64.0 0.00 0.25
TSN 160805P00064500 P 08/05/16 64.5 0.00 0.25
TSN 160805P00065000 P 08/05/16 65.0 0.00 0.25
TSN 160805P00065500 P 08/05/16 65.5 0.00 0.30
TSN 160805P00066000 P 08/05/16 66.0 0.00 0.30
TSN 160805P00066500 P 08/05/16 66.5 0.00 0.30
TSN 160805P00067000 P 08/05/16 67.0 0.00 0.30
TSN 160805P00067500 P 08/05/16 67.5 0.00 0.35
TSN 160805P00068000 P 08/05/16 68.0 0.00 0.35
TSN 160805P00068500 P 08/05/16 68.5 0.05 0.40
TSN 160805P00069000 P 08/05/16 69.0 0.10 0.45
TSN 160805P00069500 P 08/05/16 69.5 0.20 0.45
TSN 160805P00070000 P 08/05/16 70.0 0.25 0.50
TSN 160805P00070500 P 08/05/16 70.5 0.50 0.60
TSN 160805P00071000 P 08/05/16 71.0 0.45 0.75
TSN 160805P00071500 P 08/05/16 71.5 0.65 0.90
TSN 160805P00072000 P 08/05/16 72.0 0.85 1.10
TSN 160805P00072500 P 08/05/16 72.5 1.10 1.35
TSN 160805P00073000 P 08/05/16 73.0 1.40 1.70
TSN 160805P00073500 P 08/05/16 73.5 1.70 2.05
TSN 160805P00074000 P 08/05/16 74.0 2.00 2.40
TSN 160805P00074500 P 08/05/16 74.5 2.45 2.80
TSN 160805P00075000 P 08/05/16 75.0 2.85 3.20
TSN 160805P00075500 P 08/05/16 75.5 3.40 3.70
TSN 160805P00076000 P 08/05/16 76.0 3.60 4.20
TSN 160805P00076500 P 08/05/16 76.5 2.30 4.80
TSN 160805P00077000 P 08/05/16 77.0 2.55 5.30
TSN 160805P00077500 P 08/05/16 77.5 3.10 6.30
TSN 160805P00078000 P 08/05/16 78.0 3.50 6.30
TSN 160805P00079000 P 08/05/16 79.0 4.70 7.30
TSN 160805P00080000 P 08/05/16 80.0 6.20 8.50
TSN 160812C00050000 C 08/12/16 50.0 20.50 24.60
TSN 160812C00055000 C 08/12/16 55.0 15.30 18.20
TSN 160812C00056000 C 08/12/16 56.0 14.30 17.20
TSN 160812C00056500 C 08/12/16 56.5 13.80 16.70
TSN 160812C00057000 C 08/12/16 57.0 13.60 16.20
TSN 160812C00057500 C 08/12/16 57.5 12.80 15.70
TSN 160812C00058000 C 08/12/16 58.0 13.30 15.90
TSN 160812C00058500 C 08/12/16 58.5 11.80 14.80
TSN 160812C00059000 C 08/12/16 59.0 11.30 14.20
TSN 160812C00059500 C 08/12/16 59.5 10.80 13.80
TSN 160812C00060000 C 08/12/16 60.0 10.50 13.30
TSN 160812C00060500 C 08/12/16 60.5 9.90 12.80
TSN 160812C00061000 C 08/12/16 61.0 10.20 11.90
TSN 160812C00061500 C 08/12/16 61.5 8.90 11.70
TSN 160812C00062000 C 08/12/16 62.0 8.70 11.30
TSN 160812C00062500 C 08/12/16 62.5 9.70 10.20
TSN 160812C00063000 C 08/12/16 63.0 9.20 9.70
TSN 160812C00063500 C 08/12/16 63.5 8.70 9.20
TSN 160812C00064000 C 08/12/16 64.0 8.20 8.70
TSN 160812C00064500 C 08/12/16 64.5 7.80 8.30
TSN 160812C00065000 C 08/12/16 65.0 7.40 7.80
TSN 160812C00065500 C 08/12/16 65.5 6.90 7.40
TSN 160812C00066000 C 08/12/16 66.0 6.50 6.90
TSN 160812C00066500 C 08/12/16 66.5 6.00 6.50
TSN 160812C00067000 C 08/12/16 67.0 5.60 6.10
TSN 160812C00067500 C 08/12/16 67.5 5.10 5.60
TSN 160812C00068000 C 08/12/16 68.0 4.80 5.20
TSN 160812C00068500 C 08/12/16 68.5 4.40 4.80
TSN 160812C00069000 C 08/12/16 69.0 4.00 4.40
TSN 160812C00069500 C 08/12/16 69.5 3.70 4.00
TSN 160812C00070000 C 08/12/16 70.0 3.30 3.70
TSN 160812C00070500 C 08/12/16 70.5 3.00 3.30
TSN 160812C00071000 C 08/12/16 71.0 2.65 3.00
TSN 160812C00071500 C 08/12/16 71.5 2.35 2.70
TSN 160812C00072000 C 08/12/16 72.0 2.10 2.40
TSN 160812C00072500 C 08/12/16 72.5 1.85 2.15
TSN 160812C00073000 C 08/12/16 73.0 1.60 1.90
TSN 160812C00073500 C 08/12/16 73.5 1.40 1.70
TSN 160812C00074000 C 08/12/16 74.0 1.20 1.50
TSN 160812C00074500 C 08/12/16 74.5 1.05 1.35
TSN 160812C00075000 C 08/12/16 75.0 0.90 1.20
TSN 160812C00075500 C 08/12/16 75.5 0.80 1.05
TSN 160812C00076000 C 08/12/16 76.0 0.65 0.90
TSN 160812C00076500 C 08/12/16 76.5 0.55 0.80
TSN 160812C00077000 C 08/12/16 77.0 0.50 0.70
TSN 160812C00077500 C 08/12/16 77.5 0.30 0.65
TSN 160812C00078000 C 08/12/16 78.0 0.25 0.55
TSN 160812C00079000 C 08/12/16 79.0 0.15 0.45
TSN 160812C00080000 C 08/12/16 80.0 0.05 0.35
TSN 160812P00050000 P 08/12/16 50.0 0.00 0.10
TSN 160812P00055000 P 08/12/16 55.0 0.00 0.20
TSN 160812P00056000 P 08/12/16 56.0 0.00 0.25
TSN 160812P00056500 P 08/12/16 56.5 0.00 0.25
TSN 160812P00057000 P 08/12/16 57.0 0.00 0.25
TSN 160812P00057500 P 08/12/16 57.5 0.00 0.30
TSN 160812P00058000 P 08/12/16 58.0 0.00 0.30
TSN 160812P00058500 P 08/12/16 58.5 0.00 0.30
TSN 160812P00059000 P 08/12/16 59.0 0.00 0.30
TSN 160812P00059500 P 08/12/16 59.5 0.00 0.35
TSN 160812P00060000 P 08/12/16 60.0 0.00 0.35
TSN 160812P00060500 P 08/12/16 60.5 0.00 0.35
TSN 160812P00061000 P 08/12/16 61.0 0.00 0.35
TSN 160812P00061500 P 08/12/16 61.5 0.00 0.40
TSN 160812P00062000 P 08/12/16 62.0 0.05 0.40
TSN 160812P00062500 P 08/12/16 62.5 0.05 0.45
TSN 160812P00063000 P 08/12/16 63.0 0.05 0.55
TSN 160812P00063500 P 08/12/16 63.5 0.10 0.50
TSN 160812P00064000 P 08/12/16 64.0 0.15 0.55
TSN 160812P00064500 P 08/12/16 64.5 0.15 0.60
TSN 160812P00065000 P 08/12/16 65.0 0.20 0.65
TSN 160812P00065500 P 08/12/16 65.5 0.25 0.70
TSN 160812P00066000 P 08/12/16 66.0 0.30 0.75
TSN 160812P00066500 P 08/12/16 66.5 0.35 0.80
TSN 160812P00067000 P 08/12/16 67.0 0.40 0.85
TSN 160812P00067500 P 08/12/16 67.5 0.55 0.90
TSN 160812P00068000 P 08/12/16 68.0 0.70 0.95
TSN 160812P00068500 P 08/12/16 68.5 0.80 1.10
TSN 160812P00069000 P 08/12/16 69.0 0.85 1.20
TSN 160812P00069500 P 08/12/16 69.5 1.00 1.30
TSN 160812P00070000 P 08/12/16 70.0 1.20 1.50
TSN 160812P00070500 P 08/12/16 70.5 1.30 1.65
TSN 160812P00071000 P 08/12/16 71.0 1.50 1.85
TSN 160812P00071500 P 08/12/16 71.5 1.70 2.05
TSN 160812P00072000 P 08/12/16 72.0 1.95 2.25
TSN 160812P00072500 P 08/12/16 72.5 2.15 2.50
TSN 160812P00073000 P 08/12/16 73.0 2.40 2.75
TSN 160812P00073500 P 08/12/16 73.5 2.70 3.10
TSN 160812P00074000 P 08/12/16 74.0 3.00 3.40
TSN 160812P00074500 P 08/12/16 74.5 3.30 3.70
TSN 160812P00075000 P 08/12/16 75.0 3.70 4.00
TSN 160812P00075500 P 08/12/16 75.5 4.00 4.40
TSN 160812P00076000 P 08/12/16 76.0 4.40 4.80
TSN 160812P00076500 P 08/12/16 76.5 4.80 5.20
TSN 160812P00077000 P 08/12/16 77.0 5.20 5.60
TSN 160812P00077500 P 08/12/16 77.5 5.60 6.00
TSN 160812P00078000 P 08/12/16 78.0 6.10 6.40
TSN 160812P00079000 P 08/12/16 79.0 7.00 7.30
TSN 160812P00080000 P 08/12/16 80.0 7.90 8.30
TSN 160819C00039000 C 08/19/16 39.0 33.00 33.80
TSN 160819C00040000 C 08/19/16 40.0 30.70 33.20
TSN 160819C00041000 C 08/19/16 41.0 29.70 32.20
TSN 160819C00042000 C 08/19/16 42.0 28.70 31.20
TSN 160819C00043000 C 08/19/16 43.0 27.70 30.20
TSN 160819C00044000 C 08/19/16 44.0 26.70 29.20
TSN 160819C00045000 C 08/19/16 45.0 25.20 28.10
TSN 160819C00046000 C 08/19/16 46.0 24.90 27.10
TSN 160819C00047000 C 08/19/16 47.0 23.90 26.10
TSN 160819C00048000 C 08/19/16 48.0 22.90 25.10
TSN 160819C00049000 C 08/19/16 49.0 21.90 24.20
TSN 160819C00050000 C 08/19/16 50.0 21.50 23.20
TSN 160819C00052500 C 08/19/16 52.5 19.10 20.30
TSN 160819C00054000 C 08/19/16 54.0 17.90 18.80
TSN 160819C00054500 C 08/19/16 54.5 17.10 18.40
TSN 160819C00055000 C 08/19/16 55.0 16.60 17.80
TSN 160819C00055500 C 08/19/16 55.5 16.10 17.40
TSN 160819C00056000 C 08/19/16 56.0 15.60 16.90
TSN 160819C00056500 C 08/19/16 56.5 15.40 16.30
TSN 160819C00057000 C 08/19/16 57.0 14.60 15.80
TSN 160819C00057500 C 08/19/16 57.5 14.10 15.80
TSN 160819C00058000 C 08/19/16 58.0 14.10 14.80
TSN 160819C00058500 C 08/19/16 58.5 13.10 14.80
TSN 160819C00059000 C 08/19/16 59.0 13.00 13.90
TSN 160819C00059500 C 08/19/16 59.5 12.20 13.60
TSN 160819C00060000 C 08/19/16 60.0 12.20 12.80
TSN 160819C00060500 C 08/19/16 60.5 11.40 12.70
TSN 160819C00061000 C 08/19/16 61.0 11.20 11.80
TSN 160819C00061500 C 08/19/16 61.5 10.70 11.20
TSN 160819C00062000 C 08/19/16 62.0 10.20 10.70
TSN 160819C00062500 C 08/19/16 62.5 9.70 10.30
TSN 160819C00063000 C 08/19/16 63.0 9.30 9.80
TSN 160819C00063500 C 08/19/16 63.5 8.80 9.30
TSN 160819C00064000 C 08/19/16 64.0 8.30 8.90
TSN 160819C00064500 C 08/19/16 64.5 7.90 8.40
TSN 160819C00065000 C 08/19/16 65.0 7.40 7.90
TSN 160819C00065500 C 08/19/16 65.5 7.10 7.50
TSN 160819C00066000 C 08/19/16 66.0 6.70 7.10
TSN 160819C00066500 C 08/19/16 66.5 6.20 6.60
TSN 160819C00067000 C 08/19/16 67.0 5.80 6.20
TSN 160819C00067500 C 08/19/16 67.5 5.40 5.80
TSN 160819C00068000 C 08/19/16 68.0 5.00 5.40
TSN 160819C00068500 C 08/19/16 68.5 4.60 5.00
TSN 160819C00069000 C 08/19/16 69.0 4.20 4.60
TSN 160819C00069500 C 08/19/16 69.5 3.90 4.20
TSN 160819C00070000 C 08/19/16 70.0 3.60 3.90
TSN 160819C00070500 C 08/19/16 70.5 3.20 3.50
TSN 160819C00071000 C 08/19/16 71.0 2.90 3.20
TSN 160819C00071500 C 08/19/16 71.5 2.65 2.95
TSN 160819C00072000 C 08/19/16 72.0 2.35 2.65
TSN 160819C00072500 C 08/19/16 72.5 2.10 2.40
TSN 160819C00073000 C 08/19/16 73.0 1.95 2.15
TSN 160819C00073500 C 08/19/16 73.5 1.70 1.90
TSN 160819C00074000 C 08/19/16 74.0 1.45 1.70
TSN 160819C00074500 C 08/19/16 74.5 1.25 1.55
TSN 160819C00075000 C 08/19/16 75.0 1.10 1.30
TSN 160819C00075500 C 08/19/16 75.5 0.90 1.25
TSN 160819C00076000 C 08/19/16 76.0 0.80 1.00
TSN 160819C00077000 C 08/19/16 77.0 0.60 0.85
TSN 160819C00077500 C 08/19/16 77.5 0.45 0.75
TSN 160819C00078000 C 08/19/16 78.0 0.35 0.70
TSN 160819C00079000 C 08/19/16 79.0 0.30 0.55
TSN 160819C00080000 C 08/19/16 80.0 0.15 0.45
TSN 160819C00085000 C 08/19/16 85.0 0.00 0.20
TSN 160819P00039000 P 08/19/16 39.0 0.00 0.25
TSN 160819P00040000 P 08/19/16 40.0 0.00 0.25
TSN 160819P00041000 P 08/19/16 41.0 0.00 0.25
TSN 160819P00042000 P 08/19/16 42.0 0.00 0.20
TSN 160819P00043000 P 08/19/16 43.0 0.00 0.10
TSN 160819P00044000 P 08/19/16 44.0 0.00 0.10
TSN 160819P00045000 P 08/19/16 45.0 0.00 0.05
TSN 160819P00046000 P 08/19/16 46.0 0.00 0.10
TSN 160819P00047000 P 08/19/16 47.0 0.00 0.10
TSN 160819P00048000 P 08/19/16 48.0 0.00 0.10
TSN 160819P00049000 P 08/19/16 49.0 0.00 0.10
TSN 160819P00050000 P 08/19/16 50.0 0.00 0.15
TSN 160819P00052500 P 08/19/16 52.5 0.00 0.20
TSN 160819P00054000 P 08/19/16 54.0 0.00 0.25
TSN 160819P00054500 P 08/19/16 54.5 0.00 0.25
TSN 160819P00055000 P 08/19/16 55.0 0.00 0.30
TSN 160819P00055500 P 08/19/16 55.5 0.00 0.30
TSN 160819P00056000 P 08/19/16 56.0 0.00 0.20
TSN 160819P00056500 P 08/19/16 56.5 0.00 0.30
TSN 160819P00057000 P 08/19/16 57.0 0.00 0.30
TSN 160819P00057500 P 08/19/16 57.5 0.00 0.35
TSN 160819P00058000 P 08/19/16 58.0 0.05 0.40
TSN 160819P00058500 P 08/19/16 58.5 0.05 0.40
TSN 160819P00059000 P 08/19/16 59.0 0.05 0.35
TSN 160819P00059500 P 08/19/16 59.5 0.05 0.40
TSN 160819P00060000 P 08/19/16 60.0 0.10 0.40
TSN 160819P00060500 P 08/19/16 60.5 0.05 0.45
TSN 160819P00061000 P 08/19/16 61.0 0.10 0.35
TSN 160819P00061500 P 08/19/16 61.5 0.10 0.50
TSN 160819P00062000 P 08/19/16 62.0 0.10 0.55
TSN 160819P00062500 P 08/19/16 62.5 0.10 0.50
TSN 160819P00063000 P 08/19/16 63.0 0.15 0.55
TSN 160819P00063500 P 08/19/16 63.5 0.25 0.60
TSN 160819P00064000 P 08/19/16 64.0 0.20 0.65
TSN 160819P00064500 P 08/19/16 64.5 0.25 0.70
TSN 160819P00065000 P 08/19/16 65.0 0.35 0.65
TSN 160819P00065500 P 08/19/16 65.5 0.40 0.80
TSN 160819P00066000 P 08/19/16 66.0 0.45 0.85
TSN 160819P00066500 P 08/19/16 66.5 0.50 0.90
TSN 160819P00067000 P 08/19/16 67.0 0.60 1.00
TSN 160819P00067500 P 08/19/16 67.5 0.70 1.05
TSN 160819P00068000 P 08/19/16 68.0 0.80 1.10
TSN 160819P00068500 P 08/19/16 68.5 0.90 1.25
TSN 160819P00069000 P 08/19/16 69.0 1.00 1.35
TSN 160819P00069500 P 08/19/16 69.5 1.15 1.45
TSN 160819P00070000 P 08/19/16 70.0 1.30 1.65
TSN 160819P00070500 P 08/19/16 70.5 1.45 1.80
TSN 160819P00071000 P 08/19/16 71.0 1.65 2.00
TSN 160819P00071500 P 08/19/16 71.5 1.85 2.25
TSN 160819P00072000 P 08/19/16 72.0 2.10 2.45
TSN 160819P00072500 P 08/19/16 72.5 2.35 2.70
TSN 160819P00073000 P 08/19/16 73.0 2.60 2.95
TSN 160819P00073500 P 08/19/16 73.5 2.85 3.30
TSN 160819P00074000 P 08/19/16 74.0 3.20 3.60
TSN 160819P00074500 P 08/19/16 74.5 3.50 3.90
TSN 160819P00075000 P 08/19/16 75.0 3.80 4.20
TSN 160819P00075500 P 08/19/16 75.5 4.20 4.50
TSN 160819P00076000 P 08/19/16 76.0 4.50 4.90
TSN 160819P00077000 P 08/19/16 77.0 5.30 5.70
TSN 160819P00077500 P 08/19/16 77.5 5.70 6.10
TSN 160819P00078000 P 08/19/16 78.0 6.20 6.50
TSN 160819P00079000 P 08/19/16 79.0 7.00 7.40
TSN 160819P00080000 P 08/19/16 80.0 8.00 8.30
TSN 160819P00085000 P 08/19/16 85.0 12.00 13.30
TSN 160826C00045000 C 08/26/16 45.0 26.90 27.90
TSN 160826C00050000 C 08/26/16 50.0 20.80 23.10
TSN 160826C00055000 C 08/26/16 55.0 16.80 19.60
TSN 160826C00056000 C 08/26/16 56.0 14.60 16.80
TSN 160826C00057000 C 08/26/16 57.0 14.80 16.10
TSN 160826C00058000 C 08/26/16 58.0 12.40 16.60
TSN 160826C00059000 C 08/26/16 59.0 11.60 15.50
TSN 160826C00059500 C 08/26/16 59.5 12.10 13.30
TSN 160826C00060000 C 08/26/16 60.0 11.60 13.30
TSN 160826C00060500 C 08/26/16 60.5 11.10 12.50
TSN 160826C00061000 C 08/26/16 61.0 11.20 11.80
TSN 160826C00061500 C 08/26/16 61.5 10.70 11.30
TSN 160826C00062000 C 08/26/16 62.0 10.30 10.80
TSN 160826C00062500 C 08/26/16 62.5 9.80 10.30
TSN 160826C00063000 C 08/26/16 63.0 9.40 9.90
TSN 160826C00063500 C 08/26/16 63.5 8.90 9.40
TSN 160826C00064000 C 08/26/16 64.0 8.50 9.00
TSN 160826C00064500 C 08/26/16 64.5 8.00 8.50
TSN 160826C00065000 C 08/26/16 65.0 7.50 8.10
TSN 160826C00065500 C 08/26/16 65.5 7.20 7.60
TSN 160826C00066000 C 08/26/16 66.0 6.70 7.20
TSN 160826C00066500 C 08/26/16 66.5 6.30 6.80
TSN 160826C00067000 C 08/26/16 67.0 5.80 6.30
TSN 160826C00067500 C 08/26/16 67.5 5.50 5.90
TSN 160826C00068000 C 08/26/16 68.0 5.10 5.60
TSN 160826C00068500 C 08/26/16 68.5 4.70 5.20
TSN 160826C00069000 C 08/26/16 69.0 4.40 4.80
TSN 160826C00069500 C 08/26/16 69.5 4.00 4.40
TSN 160826C00070000 C 08/26/16 70.0 3.70 4.10
TSN 160826C00070500 C 08/26/16 70.5 3.30 3.70
TSN 160826C00071000 C 08/26/16 71.0 3.00 3.40
TSN 160826C00071500 C 08/26/16 71.5 2.80 3.10
TSN 160826C00072000 C 08/26/16 72.0 2.50 2.85
TSN 160826C00072500 C 08/26/16 72.5 2.25 2.60
TSN 160826C00073000 C 08/26/16 73.0 2.00 2.35
TSN 160826C00073500 C 08/26/16 73.5 1.75 2.15
TSN 160826C00074000 C 08/26/16 74.0 1.55 1.90
TSN 160826C00074500 C 08/26/16 74.5 1.40 1.75
TSN 160826C00075000 C 08/26/16 75.0 1.25 1.55
TSN 160826C00075500 C 08/26/16 75.5 1.10 1.40
TSN 160826C00076000 C 08/26/16 76.0 0.95 1.25
TSN 160826C00076500 C 08/26/16 76.5 0.80 1.15
TSN 160826C00077000 C 08/26/16 77.0 0.65 1.00
TSN 160826C00077500 C 08/26/16 77.5 0.60 0.90
TSN 160826C00078000 C 08/26/16 78.0 0.50 0.80
TSN 160826C00079000 C 08/26/16 79.0 0.30 0.65
TSN 160826C00080000 C 08/26/16 80.0 0.20 0.55
TSN 160826P00045000 P 08/26/16 45.0 0.00 0.10
TSN 160826P00050000 P 08/26/16 50.0 0.00 0.20
TSN 160826P00055000 P 08/26/16 55.0 0.00 0.35
TSN 160826P00056000 P 08/26/16 56.0 0.00 0.35
TSN 160826P00057000 P 08/26/16 57.0 0.00 0.35
TSN 160826P00058000 P 08/26/16 58.0 0.00 0.40
TSN 160826P00059000 P 08/26/16 59.0 0.05 0.40
TSN 160826P00059500 P 08/26/16 59.5 0.05 0.40
TSN 160826P00060000 P 08/26/16 60.0 0.05 0.45
TSN 160826P00060500 P 08/26/16 60.5 0.10 0.50
TSN 160826P00061000 P 08/26/16 61.0 0.10 0.60
TSN 160826P00061500 P 08/26/16 61.5 0.15 0.60
TSN 160826P00062000 P 08/26/16 62.0 0.15 0.60
TSN 160826P00062500 P 08/26/16 62.5 0.20 0.65
TSN 160826P00063000 P 08/26/16 63.0 0.25 0.70
TSN 160826P00063500 P 08/26/16 63.5 0.25 0.65
TSN 160826P00064000 P 08/26/16 64.0 0.30 0.75
TSN 160826P00064500 P 08/26/16 64.5 0.35 0.80
TSN 160826P00065000 P 08/26/16 65.0 0.40 0.85
TSN 160826P00065500 P 08/26/16 65.5 0.50 0.90
TSN 160826P00066000 P 08/26/16 66.0 0.60 0.90
TSN 160826P00066500 P 08/26/16 66.5 0.65 1.00
TSN 160826P00067000 P 08/26/16 67.0 0.75 1.05
TSN 160826P00067500 P 08/26/16 67.5 0.80 1.15
TSN 160826P00068000 P 08/26/16 68.0 0.95 1.30
TSN 160826P00068500 P 08/26/16 68.5 1.05 1.40
TSN 160826P00069000 P 08/26/16 69.0 1.15 1.50
TSN 160826P00069500 P 08/26/16 69.5 1.30 1.65
TSN 160826P00070000 P 08/26/16 70.0 1.45 1.80
TSN 160826P00070500 P 08/26/16 70.5 1.65 2.00
TSN 160826P00071000 P 08/26/16 71.0 1.85 2.20
TSN 160826P00071500 P 08/26/16 71.5 2.05 2.40
TSN 160826P00072000 P 08/26/16 72.0 2.25 2.60
TSN 160826P00072500 P 08/26/16 72.5 2.50 2.85
TSN 160826P00073000 P 08/26/16 73.0 2.75 3.10
TSN 160826P00073500 P 08/26/16 73.5 3.10 3.40
TSN 160826P00074000 P 08/26/16 74.0 3.30 3.70
TSN 160826P00074500 P 08/26/16 74.5 3.60 4.00
TSN 160826P00075000 P 08/26/16 75.0 4.00 4.30
TSN 160826P00075500 P 08/26/16 75.5 4.30 4.70
TSN 160826P00076000 P 08/26/16 76.0 4.70 5.10
TSN 160826P00076500 P 08/26/16 76.5 5.00 5.50
TSN 160826P00077000 P 08/26/16 77.0 5.40 5.80
TSN 160826P00077500 P 08/26/16 77.5 5.80 6.20
TSN 160826P00078000 P 08/26/16 78.0 6.20 6.70
TSN 160826P00079000 P 08/26/16 79.0 7.10 7.50
TSN 160826P00080000 P 08/26/16 80.0 8.00 8.40
TSN 160902C00062000 C 09/02/16 62.0 10.30 10.90
TSN 160902C00063000 C 09/02/16 63.0 9.40 9.90
TSN 160902C00063500 C 09/02/16 63.5 8.90 9.50
TSN 160902C00064000 C 09/02/16 64.0 8.50 9.00
TSN 160902C00064500 C 09/02/16 64.5 8.00 8.60
TSN 160902C00065000 C 09/02/16 65.0 7.60 8.10
TSN 160902C00065500 C 09/02/16 65.5 7.20 7.70
TSN 160902C00066000 C 09/02/16 66.0 6.80 7.30
TSN 160902C00066500 C 09/02/16 66.5 6.30 6.90
TSN 160902C00067000 C 09/02/16 67.0 5.90 6.50
TSN 160902C00067500 C 09/02/16 67.5 5.50 6.10
TSN 160902C00068000 C 09/02/16 68.0 5.10 5.70
TSN 160902C00068500 C 09/02/16 68.5 4.80 5.30
TSN 160902C00069000 C 09/02/16 69.0 4.50 4.90
TSN 160902C00069500 C 09/02/16 69.5 4.10 4.60
TSN 160902C00070000 C 09/02/16 70.0 3.80 4.20
TSN 160902C00070500 C 09/02/16 70.5 3.40 3.90
TSN 160902C00071000 C 09/02/16 71.0 3.10 3.60
TSN 160902C00071500 C 09/02/16 71.5 2.85 3.30
TSN 160902C00072000 C 09/02/16 72.0 2.55 3.00
TSN 160902C00072500 C 09/02/16 72.5 2.35 2.75
TSN 160902C00073000 C 09/02/16 73.0 2.10 2.50
TSN 160902C00073500 C 09/02/16 73.5 1.85 2.30
TSN 160902C00074000 C 09/02/16 74.0 1.70 2.10
TSN 160902C00074500 C 09/02/16 74.5 1.50 1.90
TSN 160902C00075000 C 09/02/16 75.0 1.30 1.70
TSN 160902C00075500 C 09/02/16 75.5 1.10 1.55
TSN 160902C00076000 C 09/02/16 76.0 1.05 1.40
TSN 160902C00076500 C 09/02/16 76.5 0.90 1.25
TSN 160902C00077000 C 09/02/16 77.0 0.75 1.15
TSN 160902C00077500 C 09/02/16 77.5 0.65 1.05
TSN 160902C00078000 C 09/02/16 78.0 0.55 0.90
TSN 160902C00079000 C 09/02/16 79.0 0.40 0.75
TSN 160902C00080000 C 09/02/16 80.0 0.25 0.60
TSN 160902P00062000 P 09/02/16 62.0 0.25 0.70
TSN 160902P00063000 P 09/02/16 63.0 0.30 0.75
TSN 160902P00063500 P 09/02/16 63.5 0.35 0.80
TSN 160902P00064000 P 09/02/16 64.0 0.40 0.85
TSN 160902P00064500 P 09/02/16 64.5 0.45 0.90
TSN 160902P00065000 P 09/02/16 65.0 0.55 0.95
TSN 160902P00065500 P 09/02/16 65.5 0.60 1.00
TSN 160902P00066000 P 09/02/16 66.0 0.70 1.10
TSN 160902P00066500 P 09/02/16 66.5 0.75 1.15
TSN 160902P00067000 P 09/02/16 67.0 0.85 1.25
TSN 160902P00067500 P 09/02/16 67.5 0.95 1.35
TSN 160902P00068000 P 09/02/16 68.0 1.10 1.45
TSN 160902P00068500 P 09/02/16 68.5 1.20 1.55
TSN 160902P00069000 P 09/02/16 69.0 1.35 1.70
TSN 160902P00069500 P 09/02/16 69.5 1.50 1.85
TSN 160902P00070000 P 09/02/16 70.0 1.65 2.00
TSN 160902P00070500 P 09/02/16 70.5 1.85 2.20
TSN 160902P00071000 P 09/02/16 71.0 2.05 2.45
TSN 160902P00071500 P 09/02/16 71.5 2.25 2.60
TSN 160902P00072000 P 09/02/16 72.0 2.50 2.90
TSN 160902P00072500 P 09/02/16 72.5 2.75 3.10
TSN 160902P00073000 P 09/02/16 73.0 3.00 3.40
TSN 160902P00073500 P 09/02/16 73.5 3.30 3.60
TSN 160902P00074000 P 09/02/16 74.0 3.60 3.90
TSN 160902P00074500 P 09/02/16 74.5 3.90 4.30
TSN 160902P00075000 P 09/02/16 75.0 4.20 4.60
TSN 160902P00075500 P 09/02/16 75.5 4.50 4.90
TSN 160902P00076000 P 09/02/16 76.0 4.90 5.30
TSN 160902P00076500 P 09/02/16 76.5 5.20 5.60
TSN 160902P00077000 P 09/02/16 77.0 5.60 6.00
TSN 160902P00077500 P 09/02/16 77.5 6.00 6.40
TSN 160902P00078000 P 09/02/16 78.0 6.40 6.80
TSN 160902P00079000 P 09/02/16 79.0 7.30 7.70
TSN 160902P00080000 P 09/02/16 80.0 8.20 8.60
TSN 160916C00050000 C 09/16/16 50.0 22.10 22.80
TSN 160916C00055000 C 09/16/16 55.0 17.00 17.80
TSN 160916C00060000 C 09/16/16 60.0 12.30 12.80
TSN 160916C00062500 C 09/16/16 62.5 10.00 10.50
TSN 160916C00065000 C 09/16/16 65.0 7.80 8.30
TSN 160916C00067500 C 09/16/16 67.5 5.80 6.20
TSN 160916C00070000 C 09/16/16 70.0 4.10 4.40
TSN 160916C00072500 C 09/16/16 72.5 2.65 2.90
TSN 160916C00075000 C 09/16/16 75.0 1.60 1.80
TSN 160916C00077500 C 09/16/16 77.5 0.90 1.05
TSN 160916C00080000 C 09/16/16 80.0 0.45 0.60
TSN 160916C00085000 C 09/16/16 85.0 0.05 0.35
TSN 160916C00090000 C 09/16/16 90.0 0.00 0.20
TSN 160916P00050000 P 09/16/16 50.0 0.00 0.35
TSN 160916P00055000 P 09/16/16 55.0 0.05 0.40
TSN 160916P00060000 P 09/16/16 60.0 0.20 0.65
TSN 160916P00062500 P 09/16/16 62.5 0.40 0.70
TSN 160916P00065000 P 09/16/16 65.0 0.80 1.00
TSN 160916P00067500 P 09/16/16 67.5 1.20 1.45
TSN 160916P00070000 P 09/16/16 70.0 1.90 2.20
TSN 160916P00072500 P 09/16/16 72.5 3.00 3.30
TSN 160916P00075000 P 09/16/16 75.0 4.40 4.80
TSN 160916P00077500 P 09/16/16 77.5 6.20 6.60
TSN 160916P00080000 P 09/16/16 80.0 8.30 8.70
TSN 160916P00085000 P 09/16/16 85.0 12.20 13.30
TSN 160916P00090000 P 09/16/16 90.0 17.10 18.20
TSN 161021C00035000 C 10/21/16 35.0 37.00 38.20
TSN 161021C00040000 C 10/21/16 40.0 32.00 33.20
TSN 161021C00045000 C 10/21/16 45.0 26.60 28.20
TSN 161021C00050000 C 10/21/16 50.0 20.40 23.10
TSN 161021C00052500 C 10/21/16 52.5 18.70 20.40
TSN 161021C00055000 C 10/21/16 55.0 17.00 18.00
TSN 161021C00057500 C 10/21/16 57.5 14.90 15.40
TSN 161021C00060000 C 10/21/16 60.0 12.60 13.10
TSN 161021C00062500 C 10/21/16 62.5 10.40 10.90
TSN 161021C00065000 C 10/21/16 65.0 8.30 8.80
TSN 161021C00067500 C 10/21/16 67.5 6.30 6.80
TSN 161021C00070000 C 10/21/16 70.0 4.70 5.10
TSN 161021C00072500 C 10/21/16 72.5 3.30 3.70
TSN 161021C00075000 C 10/21/16 75.0 2.20 2.45
TSN 161021C00077500 C 10/21/16 77.5 1.40 1.60
TSN 161021C00080000 C 10/21/16 80.0 0.85 1.10
TSN 161021C00085000 C 10/21/16 85.0 0.25 0.55
TSN 161021C00090000 C 10/21/16 90.0 0.05 0.30
TSN 161021P00035000 P 10/21/16 35.0 0.00 0.10
TSN 161021P00040000 P 10/21/16 40.0 0.00 0.20
TSN 161021P00045000 P 10/21/16 45.0 0.00 0.35
TSN 161021P00050000 P 10/21/16 50.0 0.15 0.40
TSN 161021P00052500 P 10/21/16 52.5 0.10 0.50
TSN 161021P00055000 P 10/21/16 55.0 0.20 0.60
TSN 161021P00057500 P 10/21/16 57.5 0.30 0.70
TSN 161021P00060000 P 10/21/16 60.0 0.50 0.70
TSN 161021P00062500 P 10/21/16 62.5 0.85 1.10
TSN 161021P00065000 P 10/21/16 65.0 1.20 1.50
TSN 161021P00067500 P 10/21/16 67.5 1.70 2.05
TSN 161021P00070000 P 10/21/16 70.0 2.50 2.90
TSN 161021P00072500 P 10/21/16 72.5 3.60 3.90
TSN 161021P00075000 P 10/21/16 75.0 5.00 5.30
TSN 161021P00077500 P 10/21/16 77.5 6.60 7.10
TSN 161021P00080000 P 10/21/16 80.0 8.60 9.00
TSN 161021P00085000 P 10/21/16 85.0 13.10 13.50
TSN 161021P00090000 P 10/21/16 90.0 17.10 18.30
TSN 170120C00020000 C 01/20/17 20.0 51.50 53.10
TSN 170120C00023000 C 01/20/17 23.0 48.10 50.10
TSN 170120C00025000 C 01/20/17 25.0 46.50 48.10
TSN 170120C00028000 C 01/20/17 28.0 44.00 45.10
TSN 170120C00030000 C 01/20/17 30.0 41.80 43.20
TSN 170120C00033000 C 01/20/17 33.0 38.60 40.20
TSN 170120C00035000 C 01/20/17 35.0 36.70 38.20
TSN 170120C00037000 C 01/20/17 37.0 35.00 36.20
TSN 170120C00040000 C 01/20/17 40.0 32.00 33.30
TSN 170120C00042000 C 01/20/17 42.0 30.10 31.30
TSN 170120C00045000 C 01/20/17 45.0 27.30 28.40
TSN 170120C00047000 C 01/20/17 47.0 25.10 26.50
TSN 170120C00050000 C 01/20/17 50.0 22.50 23.60
TSN 170120C00052500 C 01/20/17 52.5 20.20 20.70
TSN 170120C00055000 C 01/20/17 55.0 17.90 18.40
TSN 170120C00057500 C 01/20/17 57.5 15.60 16.20
TSN 170120C00060000 C 01/20/17 60.0 13.50 14.10
TSN 170120C00062500 C 01/20/17 62.5 11.40 12.00
TSN 170120C00065000 C 01/20/17 65.0 9.60 10.00
TSN 170120C00067500 C 01/20/17 67.5 7.90 8.10
TSN 170120C00070000 C 01/20/17 70.0 6.30 6.60
TSN 170120C00072500 C 01/20/17 72.5 5.00 5.40
TSN 170120C00075000 C 01/20/17 75.0 3.90 4.20
TSN 170120C00077500 C 01/20/17 77.5 2.95 3.20
TSN 170120C00080000 C 01/20/17 80.0 2.10 2.40
TSN 170120C00085000 C 01/20/17 85.0 1.10 1.45
TSN 170120C00090000 C 01/20/17 90.0 0.55 0.80
TSN 170120C00095000 C 01/20/17 95.0 0.10 0.55
TSN 170120P00020000 P 01/20/17 20.0 0.00 0.10
TSN 170120P00023000 P 01/20/17 23.0 0.00 0.10
TSN 170120P00025000 P 01/20/17 25.0 0.00 0.10
TSN 170120P00028000 P 01/20/17 28.0 0.00 0.15
TSN 170120P00030000 P 01/20/17 30.0 0.05 0.20
TSN 170120P00033000 P 01/20/17 33.0 0.00 0.30
TSN 170120P00035000 P 01/20/17 35.0 0.05 0.40
TSN 170120P00037000 P 01/20/17 37.0 0.05 0.45
TSN 170120P00040000 P 01/20/17 40.0 0.10 0.55
TSN 170120P00042000 P 01/20/17 42.0 0.10 0.55
TSN 170120P00045000 P 01/20/17 45.0 0.20 0.65
TSN 170120P00047000 P 01/20/17 47.0 0.25 0.75
TSN 170120P00050000 P 01/20/17 50.0 0.60 0.75
TSN 170120P00052500 P 01/20/17 52.5 0.75 1.00
TSN 170120P00055000 P 01/20/17 55.0 0.90 1.10
TSN 170120P00057500 P 01/20/17 57.5 1.05 1.55
TSN 170120P00060000 P 01/20/17 60.0 1.50 1.90
TSN 170120P00062500 P 01/20/17 62.5 2.10 2.20
TSN 170120P00065000 P 01/20/17 65.0 2.65 2.80
TSN 170120P00067500 P 01/20/17 67.5 3.30 3.60
TSN 170120P00070000 P 01/20/17 70.0 4.30 4.50
TSN 170120P00072500 P 01/20/17 72.5 5.10 5.60
TSN 170120P00075000 P 01/20/17 75.0 6.50 7.00
TSN 170120P00077500 P 01/20/17 77.5 8.00 8.50
TSN 170120P00080000 P 01/20/17 80.0 9.70 10.30
TSN 170120P00085000 P 01/20/17 85.0 13.70 14.30
TSN 170120P00090000 P 01/20/17 90.0 18.20 18.70
TSN 170120P00095000 P 01/20/17 95.0 22.30 23.50
TSN 180119C00023000 C 01/19/18 23.0 48.70 50.40
TSN 180119C00025000 C 01/19/18 25.0 46.50 48.70
TSN 180119C00028000 C 01/19/18 28.0 43.60 45.70
TSN 180119C00030000 C 01/19/18 30.0 41.60 43.80
TSN 180119C00033000 C 01/19/18 33.0 38.80 40.90
TSN 180119C00035000 C 01/19/18 35.0 36.90 39.00
TSN 180119C00038000 C 01/19/18 38.0 34.00 36.00
TSN 180119C00040000 C 01/19/18 40.0 32.50 34.20
TSN 180119C00042000 C 01/19/18 42.0 30.70 31.80
TSN 180119C00045000 C 01/19/18 45.0 28.20 29.10
TSN 180119C00047000 C 01/19/18 47.0 26.50 27.40
TSN 180119C00050000 C 01/19/18 50.0 23.90 24.90
TSN 180119C00052500 C 01/19/18 52.5 22.00 22.90
TSN 180119C00055000 C 01/19/18 55.0 20.00 21.00
TSN 180119C00057500 C 01/19/18 57.5 18.10 19.10
TSN 180119C00060000 C 01/19/18 60.0 16.30 17.40
TSN 180119C00062500 C 01/19/18 62.5 14.60 15.70
TSN 180119C00065000 C 01/19/18 65.0 13.00 14.00
TSN 180119C00067500 C 01/19/18 67.5 11.50 12.60
TSN 180119C00070000 C 01/19/18 70.0 10.30 11.20
TSN 180119C00072500 C 01/19/18 72.5 9.00 9.90
TSN 180119C00075000 C 01/19/18 75.0 7.70 8.80
TSN 180119C00077500 C 01/19/18 77.5 6.80 7.70
TSN 180119C00080000 C 01/19/18 80.0 5.90 6.80
TSN 180119C00085000 C 01/19/18 85.0 4.30 5.30
TSN 180119C00090000 C 01/19/18 90.0 3.00 4.00
TSN 180119C00095000 C 01/19/18 95.0 2.10 2.95
TSN 180119C00100000 C 01/19/18 100.0 1.50 2.25
TSN 180119C00105000 C 01/19/18 105.0 1.10 1.70
TSN 180119P00023000 P 01/19/18 23.0 0.20 0.60
TSN 180119P00025000 P 01/19/18 25.0 0.25 0.65
TSN 180119P00028000 P 01/19/18 28.0 0.30 0.75
TSN 180119P00030000 P 01/19/18 30.0 0.40 0.80
TSN 180119P00033000 P 01/19/18 33.0 0.50 1.00
TSN 180119P00035000 P 01/19/18 35.0 0.60 1.25
TSN 180119P00038000 P 01/19/18 38.0 0.75 1.25
TSN 180119P00040000 P 01/19/18 40.0 1.00 1.45
TSN 180119P00042000 P 01/19/18 42.0 1.05 1.60
TSN 180119P00045000 P 01/19/18 45.0 1.35 1.95
TSN 180119P00047000 P 01/19/18 47.0 1.65 2.20
TSN 180119P00050000 P 01/19/18 50.0 2.10 2.65
TSN 180119P00052500 P 01/19/18 52.5 2.50 3.20
TSN 180119P00055000 P 01/19/18 55.0 3.00 3.80
TSN 180119P00057500 P 01/19/18 57.5 3.60 4.40
TSN 180119P00060000 P 01/19/18 60.0 4.20 5.10
TSN 180119P00062500 P 01/19/18 62.5 5.00 5.80
TSN 180119P00065000 P 01/19/18 65.0 5.90 6.70
TSN 180119P00067500 P 01/19/18 67.5 6.90 7.70
TSN 180119P00070000 P 01/19/18 70.0 8.00 8.80
TSN 180119P00072500 P 01/19/18 72.5 9.20 10.00
TSN 180119P00075000 P 01/19/18 75.0 10.50 11.30
TSN 180119P00077500 P 01/19/18 77.5 11.90 12.80
TSN 180119P00080000 P 01/19/18 80.0 13.40 14.30
TSN 180119P00085000 P 01/19/18 85.0 16.70 17.70
TSN 180119P00090000 P 01/19/18 90.0 20.40 21.50
TSN 180119P00095000 P 01/19/18 95.0 24.60 25.50
TSN 180119P00100000 P 01/19/18 100.0 28.90 29.80
TSN 180119P00105000 P 01/19/18 105.0 33.40 34.20

OPRA data is delayed 15 minutes.