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 (2015-07-24)Premium Content

Tyson Foods (TSN)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 150918C00034000 C 09/18/15 34.0 7.50 8.80
TSN 150918C00035000 C 09/18/15 35.0 6.50 7.80
TSN 150918C00036000 C 09/18/15 36.0 5.50 6.80
TSN 150918C00037000 C 09/18/15 37.0 4.60 5.80
TSN 150918C00038000 C 09/18/15 38.0 3.70 4.90
TSN 150918C00039000 C 09/18/15 39.0 2.85 3.90
TSN 150918C00040000 C 09/18/15 40.0 2.65 3.10
TSN 150918C00041000 C 09/18/15 41.0 1.95 2.20
TSN 150918C00042000 C 09/18/15 42.0 1.35 1.55
TSN 150918C00043000 C 09/18/15 43.0 0.80 0.95
TSN 150918C00044000 C 09/18/15 44.0 0.45 0.60
TSN 150918C00045000 C 09/18/15 45.0 0.20 0.30
TSN 150918C00046000 C 09/18/15 46.0 0.05 0.20
TSN 150918C00047000 C 09/18/15 47.0 0.00 0.20
TSN 150918C00048000 C 09/18/15 48.0 0.00 0.25
TSN 150918C00049000 C 09/18/15 49.0 0.00 0.20
TSN 150918C00050000 C 09/18/15 50.0 0.00 0.20
TSN 150918C00055000 C 09/18/15 55.0 0.00 0.20
TSN 150918C00060000 C 09/18/15 60.0 0.00 0.20
TSN 150918C00065000 C 09/18/15 65.0 0.00 0.20
TSN 150918P00034000 P 09/18/15 34.0 0.00 0.25
TSN 150918P00035000 P 09/18/15 35.0 0.00 0.30
TSN 150918P00036000 P 09/18/15 36.0 0.05 0.20
TSN 150918P00037000 P 09/18/15 37.0 0.05 0.25
TSN 150918P00038000 P 09/18/15 38.0 0.10 0.25
TSN 150918P00039000 P 09/18/15 39.0 0.20 0.30
TSN 150918P00040000 P 09/18/15 40.0 0.30 0.45
TSN 150918P00041000 P 09/18/15 41.0 0.50 0.65
TSN 150918P00042000 P 09/18/15 42.0 0.80 1.00
TSN 150918P00043000 P 09/18/15 43.0 1.25 1.45
TSN 150918P00044000 P 09/18/15 44.0 1.85 2.30
TSN 150918P00045000 P 09/18/15 45.0 2.55 3.80
TSN 150918P00046000 P 09/18/15 46.0 3.40 4.70
TSN 150918P00047000 P 09/18/15 47.0 4.30 5.70
TSN 150918P00048000 P 09/18/15 48.0 5.30 6.60
TSN 150918P00049000 P 09/18/15 49.0 6.30 7.60
TSN 150918P00050000 P 09/18/15 50.0 7.30 8.70
TSN 150918P00055000 P 09/18/15 55.0 12.30 14.10
TSN 150918P00060000 P 09/18/15 60.0 17.20 18.20
TSN 150918P00065000 P 09/18/15 65.0 22.20 23.90
TSN 151016C00024000 C 10/16/15 24.0 17.50 18.80
TSN 151016C00025000 C 10/16/15 25.0 15.80 19.00
TSN 151016C00026000 C 10/16/15 26.0 15.50 16.80
TSN 151016C00027000 C 10/16/15 27.0 15.00 15.80
TSN 151016C00028000 C 10/16/15 28.0 14.00 14.80
TSN 151016C00029000 C 10/16/15 29.0 13.00 13.80
TSN 151016C00030000 C 10/16/15 30.0 11.60 12.80
TSN 151016C00031000 C 10/16/15 31.0 11.00 11.80
TSN 151016C00032000 C 10/16/15 32.0 9.40 10.90
TSN 151016C00033000 C 10/16/15 33.0 8.60 9.90
TSN 151016C00034000 C 10/16/15 34.0 7.60 8.90
TSN 151016C00035000 C 10/16/15 35.0 6.70 8.00
TSN 151016C00036000 C 10/16/15 36.0 5.80 7.00
TSN 151016C00037000 C 10/16/15 37.0 4.90 6.10
TSN 151016C00038000 C 10/16/15 38.0 4.10 5.20
TSN 151016C00039000 C 10/16/15 39.0 3.80 4.30
TSN 151016C00040000 C 10/16/15 40.0 3.10 3.50
TSN 151016C00041000 C 10/16/15 41.0 2.40 2.75
TSN 151016C00042000 C 10/16/15 42.0 1.80 2.10
TSN 151016C00043000 C 10/16/15 43.0 1.35 1.55
TSN 151016C00044000 C 10/16/15 44.0 1.00 1.15
TSN 151016C00045000 C 10/16/15 45.0 0.65 0.80
TSN 151016C00046000 C 10/16/15 46.0 0.40 0.55
TSN 151016C00047000 C 10/16/15 47.0 0.20 0.40
TSN 151016C00048000 C 10/16/15 48.0 0.05 0.35
TSN 151016C00049000 C 10/16/15 49.0 0.00 0.30
TSN 151016C00050000 C 10/16/15 50.0 0.00 0.20
TSN 151016C00055000 C 10/16/15 55.0 0.00 0.10
TSN 151016P00024000 P 10/16/15 24.0 0.00 0.05
TSN 151016P00025000 P 10/16/15 25.0 0.00 0.05
TSN 151016P00026000 P 10/16/15 26.0 0.00 0.05
TSN 151016P00027000 P 10/16/15 27.0 0.00 0.10
TSN 151016P00028000 P 10/16/15 28.0 0.00 0.10
TSN 151016P00029000 P 10/16/15 29.0 0.00 0.15
TSN 151016P00030000 P 10/16/15 30.0 0.00 0.15
TSN 151016P00031000 P 10/16/15 31.0 0.00 0.20
TSN 151016P00032000 P 10/16/15 32.0 0.00 0.20
TSN 151016P00033000 P 10/16/15 33.0 0.05 0.25
TSN 151016P00034000 P 10/16/15 34.0 0.10 0.30
TSN 151016P00035000 P 10/16/15 35.0 0.10 0.35
TSN 151016P00036000 P 10/16/15 36.0 0.20 0.35
TSN 151016P00037000 P 10/16/15 37.0 0.25 0.50
TSN 151016P00038000 P 10/16/15 38.0 0.35 0.60
TSN 151016P00039000 P 10/16/15 39.0 0.50 0.80
TSN 151016P00040000 P 10/16/15 40.0 0.75 0.85
TSN 151016P00041000 P 10/16/15 41.0 0.95 1.15
TSN 151016P00042000 P 10/16/15 42.0 1.35 1.55
TSN 151016P00043000 P 10/16/15 43.0 1.80 2.25
TSN 151016P00044000 P 10/16/15 44.0 2.35 2.85
TSN 151016P00045000 P 10/16/15 45.0 3.00 3.60
TSN 151016P00046000 P 10/16/15 46.0 3.80 4.30
TSN 151016P00047000 P 10/16/15 47.0 4.60 5.10
TSN 151016P00048000 P 10/16/15 48.0 5.50 6.70
TSN 151016P00049000 P 10/16/15 49.0 6.40 7.70
TSN 151016P00050000 P 10/16/15 50.0 7.30 8.70
TSN 151016P00055000 P 10/16/15 55.0 12.30 13.60
TSN 151120C00020000 C 11/20/15 20.0 21.40 22.90
TSN 151120C00021000 C 11/20/15 21.0 20.10 21.90
TSN 151120C00022000 C 11/20/15 22.0 20.00 20.90
TSN 151120C00023000 C 11/20/15 23.0 19.00 19.80
TSN 151120C00024000 C 11/20/15 24.0 18.00 18.80
TSN 151120C00025000 C 11/20/15 25.0 17.00 17.80
TSN 151120C00026000 C 11/20/15 26.0 15.50 16.90
TSN 151120C00027000 C 11/20/15 27.0 15.00 15.90
TSN 151120C00028000 C 11/20/15 28.0 14.10 14.90
TSN 151120C00029000 C 11/20/15 29.0 13.10 13.90
TSN 151120C00030000 C 11/20/15 30.0 12.10 12.90
TSN 151120C00031000 C 11/20/15 31.0 10.70 11.90
TSN 151120C00032000 C 11/20/15 32.0 9.70 11.10
TSN 151120C00033000 C 11/20/15 33.0 9.20 10.00
TSN 151120C00034000 C 11/20/15 34.0 7.80 9.10
TSN 151120C00035000 C 11/20/15 35.0 7.50 8.20
TSN 151120C00036000 C 11/20/15 36.0 6.50 7.20
TSN 151120C00037000 C 11/20/15 37.0 5.60 6.40
TSN 151120C00038000 C 11/20/15 38.0 4.90 5.50
TSN 151120C00039000 C 11/20/15 39.0 4.10 4.70
TSN 151120C00040000 C 11/20/15 40.0 3.40 4.00
TSN 151120C00041000 C 11/20/15 41.0 2.85 3.30
TSN 151120C00042000 C 11/20/15 42.0 2.30 2.65
TSN 151120C00043000 C 11/20/15 43.0 1.75 2.15
TSN 151120C00044000 C 11/20/15 44.0 1.20 1.65
TSN 151120C00045000 C 11/20/15 45.0 1.10 1.30
TSN 151120C00046000 C 11/20/15 46.0 0.70 1.00
TSN 151120C00047000 C 11/20/15 47.0 0.50 0.75
TSN 151120C00048000 C 11/20/15 48.0 0.25 0.60
TSN 151120C00049000 C 11/20/15 49.0 0.15 0.50
TSN 151120C00050000 C 11/20/15 50.0 0.05 0.40
TSN 151120C00055000 C 11/20/15 55.0 0.00 0.20
TSN 151120P00020000 P 11/20/15 20.0 0.00 0.05
TSN 151120P00021000 P 11/20/15 21.0 0.00 0.05
TSN 151120P00022000 P 11/20/15 22.0 0.00 0.10
TSN 151120P00023000 P 11/20/15 23.0 0.00 0.10
TSN 151120P00024000 P 11/20/15 24.0 0.00 0.10
TSN 151120P00025000 P 11/20/15 25.0 0.00 0.10
TSN 151120P00026000 P 11/20/15 26.0 0.00 0.15
TSN 151120P00027000 P 11/20/15 27.0 0.00 0.20
TSN 151120P00028000 P 11/20/15 28.0 0.00 0.20
TSN 151120P00029000 P 11/20/15 29.0 0.00 0.25
TSN 151120P00030000 P 11/20/15 30.0 0.05 0.25
TSN 151120P00031000 P 11/20/15 31.0 0.05 0.30
TSN 151120P00032000 P 11/20/15 32.0 0.10 0.30
TSN 151120P00033000 P 11/20/15 33.0 0.15 0.45
TSN 151120P00034000 P 11/20/15 34.0 0.20 0.50
TSN 151120P00035000 P 11/20/15 35.0 0.25 0.60
TSN 151120P00036000 P 11/20/15 36.0 0.40 0.70
TSN 151120P00037000 P 11/20/15 37.0 0.55 0.90
TSN 151120P00038000 P 11/20/15 38.0 0.70 0.95
TSN 151120P00039000 P 11/20/15 39.0 0.90 1.25
TSN 151120P00040000 P 11/20/15 40.0 1.15 1.55
TSN 151120P00041000 P 11/20/15 41.0 1.45 1.95
TSN 151120P00042000 P 11/20/15 42.0 1.85 2.25
TSN 151120P00043000 P 11/20/15 43.0 2.30 2.70
TSN 151120P00044000 P 11/20/15 44.0 2.85 3.50
TSN 151120P00045000 P 11/20/15 45.0 3.40 4.10
TSN 151120P00046000 P 11/20/15 46.0 4.10 4.80
TSN 151120P00047000 P 11/20/15 47.0 4.90 5.60
TSN 151120P00048000 P 11/20/15 48.0 5.70 6.40
TSN 151120P00049000 P 11/20/15 49.0 6.60 8.00
TSN 151120P00050000 P 11/20/15 50.0 7.50 8.90
TSN 151120P00055000 P 11/20/15 55.0 12.30 13.60
TSN 160115C00018000 C 01/15/16 18.0 23.40 24.80
TSN 160115C00020000 C 01/15/16 20.0 22.00 23.10
TSN 160115C00021000 C 01/15/16 21.0 21.00 21.80
TSN 160115C00022000 C 01/15/16 22.0 20.00 20.90
TSN 160115C00023000 C 01/15/16 23.0 19.00 19.80
TSN 160115C00024000 C 01/15/16 24.0 17.50 18.80
TSN 160115C00025000 C 01/15/16 25.0 17.00 17.90
TSN 160115C00026000 C 01/15/16 26.0 15.50 16.90
TSN 160115C00027000 C 01/15/16 27.0 15.10 15.90
TSN 160115C00028000 C 01/15/16 28.0 13.60 14.90
TSN 160115C00029000 C 01/15/16 29.0 12.60 14.00
TSN 160115C00030000 C 01/15/16 30.0 11.70 13.00
TSN 160115C00031000 C 01/15/16 31.0 10.80 12.10
TSN 160115C00032000 C 01/15/16 32.0 9.80 11.20
TSN 160115C00033000 C 01/15/16 33.0 9.00 10.20
TSN 160115C00034000 C 01/15/16 34.0 8.10 9.30
TSN 160115C00035000 C 01/15/16 35.0 7.50 8.50
TSN 160115C00036000 C 01/15/16 36.0 6.90 7.60
TSN 160115C00037000 C 01/15/16 37.0 6.10 6.80
TSN 160115C00038000 C 01/15/16 38.0 5.30 6.00
TSN 160115C00039000 C 01/15/16 39.0 4.60 5.30
TSN 160115C00040000 C 01/15/16 40.0 4.00 4.60
TSN 160115C00041000 C 01/15/16 41.0 3.40 4.00
TSN 160115C00042000 C 01/15/16 42.0 2.80 3.40
TSN 160115C00043000 C 01/15/16 43.0 2.30 2.90
TSN 160115C00044000 C 01/15/16 44.0 1.85 2.40
TSN 160115C00045000 C 01/15/16 45.0 1.55 2.00
TSN 160115C00046000 C 01/15/16 46.0 1.30 1.65
TSN 160115C00047000 C 01/15/16 47.0 1.05 1.35
TSN 160115C00048000 C 01/15/16 48.0 0.80 1.10
TSN 160115C00049000 C 01/15/16 49.0 0.60 0.90
TSN 160115C00050000 C 01/15/16 50.0 0.35 0.75
TSN 160115C00055000 C 01/15/16 55.0 0.05 0.40
TSN 160115C00060000 C 01/15/16 60.0 0.00 0.20
TSN 160115C00065000 C 01/15/16 65.0 0.00 0.10
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.10
TSN 160115P00020000 P 01/15/16 20.0 0.00 0.10
TSN 160115P00021000 P 01/15/16 21.0 0.00 0.15
TSN 160115P00022000 P 01/15/16 22.0 0.00 0.15
TSN 160115P00023000 P 01/15/16 23.0 0.00 0.20
TSN 160115P00024000 P 01/15/16 24.0 0.00 0.20
TSN 160115P00025000 P 01/15/16 25.0 0.00 0.25
TSN 160115P00026000 P 01/15/16 26.0 0.00 0.30
TSN 160115P00027000 P 01/15/16 27.0 0.05 0.35
TSN 160115P00028000 P 01/15/16 28.0 0.05 0.40
TSN 160115P00029000 P 01/15/16 29.0 0.10 0.45
TSN 160115P00030000 P 01/15/16 30.0 0.15 0.45
TSN 160115P00031000 P 01/15/16 31.0 0.25 0.50
TSN 160115P00032000 P 01/15/16 32.0 0.30 0.60
TSN 160115P00033000 P 01/15/16 33.0 0.40 0.70
TSN 160115P00034000 P 01/15/16 34.0 0.50 0.85
TSN 160115P00035000 P 01/15/16 35.0 0.70 1.00
TSN 160115P00036000 P 01/15/16 36.0 0.80 1.20
TSN 160115P00037000 P 01/15/16 37.0 1.00 1.35
TSN 160115P00038000 P 01/15/16 38.0 1.25 1.45
TSN 160115P00039000 P 01/15/16 39.0 1.50 1.95
TSN 160115P00040000 P 01/15/16 40.0 1.80 2.40
TSN 160115P00041000 P 01/15/16 41.0 2.20 2.75
TSN 160115P00042000 P 01/15/16 42.0 2.65 3.20
TSN 160115P00043000 P 01/15/16 43.0 3.10 3.70
TSN 160115P00044000 P 01/15/16 44.0 3.60 4.30
TSN 160115P00045000 P 01/15/16 45.0 4.20 4.90
TSN 160115P00046000 P 01/15/16 46.0 4.90 5.60
TSN 160115P00047000 P 01/15/16 47.0 5.60 6.30
TSN 160115P00048000 P 01/15/16 48.0 6.30 7.10
TSN 160115P00049000 P 01/15/16 49.0 7.10 7.90
TSN 160115P00050000 P 01/15/16 50.0 7.90 8.70
TSN 160115P00055000 P 01/15/16 55.0 12.50 14.00
TSN 160115P00060000 P 01/15/16 60.0 17.30 18.80
TSN 160115P00065000 P 01/15/16 65.0 22.20 23.90
TSN 160415C00021000 C 04/15/16 21.0 20.20 21.80
TSN 160415C00022000 C 04/15/16 22.0 19.30 20.90
TSN 160415C00023000 C 04/15/16 23.0 19.00 19.90
TSN 160415C00024000 C 04/15/16 24.0 17.30 18.90
TSN 160415C00025000 C 04/15/16 25.0 17.10 17.90
TSN 160415C00026000 C 04/15/16 26.0 15.50 17.00
TSN 160415C00027000 C 04/15/16 27.0 14.40 16.00
TSN 160415C00028000 C 04/15/16 28.0 13.50 15.10
TSN 160415C00029000 C 04/15/16 29.0 12.50 15.50
TSN 160415C00030000 C 04/15/16 30.0 11.80 13.20
TSN 160415C00031000 C 04/15/16 31.0 11.00 12.30
TSN 160415C00032000 C 04/15/16 32.0 10.10 11.40
TSN 160415C00033000 C 04/15/16 33.0 9.30 10.60
TSN 160415C00034000 C 04/15/16 34.0 8.50 9.70
TSN 160415C00035000 C 04/15/16 35.0 8.20 8.90
TSN 160415C00036000 C 04/15/16 36.0 7.40 8.10
TSN 160415C00037000 C 04/15/16 37.0 6.60 7.40
TSN 160415C00038000 C 04/15/16 38.0 5.90 6.70
TSN 160415C00039000 C 04/15/16 39.0 5.30 6.00
TSN 160415C00040000 C 04/15/16 40.0 4.60 5.50
TSN 160415C00041000 C 04/15/16 41.0 4.10 4.80
TSN 160415C00042000 C 04/15/16 42.0 3.50 4.20
TSN 160415C00043000 C 04/15/16 43.0 3.00 3.70
TSN 160415C00044000 C 04/15/16 44.0 3.10 3.30
TSN 160415C00045000 C 04/15/16 45.0 2.20 2.80
TSN 160415C00046000 C 04/15/16 46.0 2.00 2.45
TSN 160415C00047000 C 04/15/16 47.0 1.60 2.10
TSN 160415C00048000 C 04/15/16 48.0 1.45 1.85
TSN 160415C00049000 C 04/15/16 49.0 1.20 1.55
TSN 160415C00050000 C 04/15/16 50.0 1.00 1.35
TSN 160415C00055000 C 04/15/16 55.0 0.25 0.65
TSN 160415C00060000 C 04/15/16 60.0 0.05 0.50
TSN 160415P00021000 P 04/15/16 21.0 0.00 0.25
TSN 160415P00022000 P 04/15/16 22.0 0.00 0.30
TSN 160415P00023000 P 04/15/16 23.0 0.05 0.35
TSN 160415P00024000 P 04/15/16 24.0 0.05 0.40
TSN 160415P00025000 P 04/15/16 25.0 0.10 0.45
TSN 160415P00026000 P 04/15/16 26.0 0.15 0.50
TSN 160415P00027000 P 04/15/16 27.0 0.20 0.50
TSN 160415P00028000 P 04/15/16 28.0 0.25 0.55
TSN 160415P00029000 P 04/15/16 29.0 0.35 0.70
TSN 160415P00030000 P 04/15/16 30.0 0.40 0.75
TSN 160415P00031000 P 04/15/16 31.0 0.55 0.85
TSN 160415P00032000 P 04/15/16 32.0 0.65 1.05
TSN 160415P00033000 P 04/15/16 33.0 0.80 1.20
TSN 160415P00034000 P 04/15/16 34.0 1.00 1.35
TSN 160415P00035000 P 04/15/16 35.0 1.15 1.60
TSN 160415P00036000 P 04/15/16 36.0 1.40 1.80
TSN 160415P00037000 P 04/15/16 37.0 1.65 2.10
TSN 160415P00038000 P 04/15/16 38.0 1.90 2.45
TSN 160415P00039000 P 04/15/16 39.0 2.20 2.85
TSN 160415P00040000 P 04/15/16 40.0 2.60 3.20
TSN 160415P00041000 P 04/15/16 41.0 3.00 3.60
TSN 160415P00042000 P 04/15/16 42.0 3.40 4.10
TSN 160415P00043000 P 04/15/16 43.0 3.90 4.60
TSN 160415P00044000 P 04/15/16 44.0 4.40 5.20
TSN 160415P00045000 P 04/15/16 45.0 5.00 5.80
TSN 160415P00046000 P 04/15/16 46.0 5.60 6.40
TSN 160415P00047000 P 04/15/16 47.0 6.30 7.10
TSN 160415P00048000 P 04/15/16 48.0 7.00 7.90
TSN 160415P00049000 P 04/15/16 49.0 7.70 8.60
TSN 160415P00050000 P 04/15/16 50.0 8.50 9.40
TSN 160415P00055000 P 04/15/16 55.0 12.60 13.70
TSN 160415P00060000 P 04/15/16 60.0 17.50 19.10
TSN 170120C00020000 C 01/20/17 20.0 21.10 23.20
TSN 170120C00023000 C 01/20/17 23.0 19.30 20.20
TSN 170120C00025000 C 01/20/17 25.0 17.50 18.40
TSN 170120C00028000 C 01/20/17 28.0 14.90 15.70
TSN 170120C00030000 C 01/20/17 30.0 12.50 14.00
TSN 170120C00033000 C 01/20/17 33.0 10.70 11.70
TSN 170120C00035000 C 01/20/17 35.0 9.50 10.30
TSN 170120C00037000 C 01/20/17 37.0 8.00 9.00
TSN 170120C00040000 C 01/20/17 40.0 6.50 7.20
TSN 170120C00042000 C 01/20/17 42.0 5.20 6.30
TSN 170120C00045000 C 01/20/17 45.0 3.90 4.90
TSN 170120C00047000 C 01/20/17 47.0 3.10 4.10
TSN 170120C00050000 C 01/20/17 50.0 2.45 3.10
TSN 170120C00055000 C 01/20/17 55.0 1.35 2.05
TSN 170120C00060000 C 01/20/17 60.0 0.70 1.25
TSN 170120P00020000 P 01/20/17 20.0 0.15 0.60
TSN 170120P00023000 P 01/20/17 23.0 0.30 0.80
TSN 170120P00025000 P 01/20/17 25.0 0.50 1.05
TSN 170120P00028000 P 01/20/17 28.0 0.85 1.45
TSN 170120P00030000 P 01/20/17 30.0 1.20 1.85
TSN 170120P00033000 P 01/20/17 33.0 1.90 2.55
TSN 170120P00035000 P 01/20/17 35.0 2.40 3.10
TSN 170120P00037000 P 01/20/17 37.0 3.10 3.50
TSN 170120P00040000 P 01/20/17 40.0 4.30 5.00
TSN 170120P00042000 P 01/20/17 42.0 5.20 6.00
TSN 170120P00045000 P 01/20/17 45.0 6.90 7.70
TSN 170120P00047000 P 01/20/17 47.0 8.10 9.00
TSN 170120P00050000 P 01/20/17 50.0 10.10 11.10
TSN 170120P00055000 P 01/20/17 55.0 14.00 14.90
TSN 170120P00060000 P 01/20/17 60.0 18.20 19.20

OPRA data is delayed 15 minutes.