Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Tyson Foods (TSN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 140419C00019000 C 04/19/14 19.0 23.10 24.10
TSN 140419C00020000 C 04/19/14 20.0 22.10 23.10
TSN 140419C00021000 C 04/19/14 21.0 21.10 22.10
TSN 140419C00022000 C 04/19/14 22.0 20.10 21.10
TSN 140419C00023000 C 04/19/14 23.0 19.20 20.10
TSN 140419C00024000 C 04/19/14 24.0 18.10 18.80
TSN 140419C00025000 C 04/19/14 25.0 17.20 18.00
TSN 140419C00026000 C 04/19/14 26.0 16.60 16.80
TSN 140419C00027000 C 04/19/14 27.0 15.20 16.00
TSN 140419C00028000 C 04/19/14 28.0 14.20 15.00
TSN 140419C00029000 C 04/19/14 29.0 13.20 14.00
TSN 140419C00030000 C 04/19/14 30.0 12.30 13.00
TSN 140419C00031000 C 04/19/14 31.0 11.20 12.00
TSN 140419C00032000 C 04/19/14 32.0 10.20 10.80
TSN 140419C00033000 C 04/19/14 33.0 9.40 9.80
TSN 140419C00034000 C 04/19/14 34.0 8.40 8.90
TSN 140419C00035000 C 04/19/14 35.0 7.40 7.90
TSN 140419C00036000 C 04/19/14 36.0 6.40 6.80
TSN 140419C00037000 C 04/19/14 37.0 5.40 5.80
TSN 140419C00038000 C 04/19/14 38.0 4.40 4.80
TSN 140419C00039000 C 04/19/14 39.0 3.50 3.80
TSN 140419C00040000 C 04/19/14 40.0 2.55 2.75
TSN 140419C00041000 C 04/19/14 41.0 1.55 1.75
TSN 140419C00042000 C 04/19/14 42.0 0.55 0.75
TSN 140419C00043000 C 04/19/14 43.0 0.00 0.05
TSN 140419C00044000 C 04/19/14 44.0 0.00 0.05
TSN 140419C00045000 C 04/19/14 45.0 0.00 0.05
TSN 140419C00046000 C 04/19/14 46.0 0.00 0.05
TSN 140419C00047000 C 04/19/14 47.0 0.00 0.05
TSN 140419C00048000 C 04/19/14 48.0 0.00 0.05
TSN 140419C00049000 C 04/19/14 49.0 0.00 0.05
TSN 140419C00050000 C 04/19/14 50.0 0.00 0.05
TSN 140419P00019000 P 04/19/14 19.0 0.00 0.05
TSN 140419P00020000 P 04/19/14 20.0 0.00 0.05
TSN 140419P00021000 P 04/19/14 21.0 0.00 0.05
TSN 140419P00022000 P 04/19/14 22.0 0.00 0.05
TSN 140419P00023000 P 04/19/14 23.0 0.00 0.05
TSN 140419P00024000 P 04/19/14 24.0 0.00 0.05
TSN 140419P00025000 P 04/19/14 25.0 0.00 0.05
TSN 140419P00026000 P 04/19/14 26.0 0.00 0.05
TSN 140419P00027000 P 04/19/14 27.0 0.00 0.05
TSN 140419P00028000 P 04/19/14 28.0 0.00 0.05
TSN 140419P00029000 P 04/19/14 29.0 0.00 0.05
TSN 140419P00030000 P 04/19/14 30.0 0.00 0.05
TSN 140419P00031000 P 04/19/14 31.0 0.00 0.05
TSN 140419P00032000 P 04/19/14 32.0 0.00 0.05
TSN 140419P00033000 P 04/19/14 33.0 0.00 0.05
TSN 140419P00034000 P 04/19/14 34.0 0.00 0.05
TSN 140419P00035000 P 04/19/14 35.0 0.00 0.05
TSN 140419P00036000 P 04/19/14 36.0 0.00 0.05
TSN 140419P00037000 P 04/19/14 37.0 0.00 0.05
TSN 140419P00038000 P 04/19/14 38.0 0.00 0.05
TSN 140419P00039000 P 04/19/14 39.0 0.00 0.05
TSN 140419P00040000 P 04/19/14 40.0 0.00 0.05
TSN 140419P00041000 P 04/19/14 41.0 0.00 0.05
TSN 140419P00042000 P 04/19/14 42.0 0.00 0.05
TSN 140419P00043000 P 04/19/14 43.0 0.25 0.45
TSN 140419P00044000 P 04/19/14 44.0 1.25 1.45
TSN 140419P00045000 P 04/19/14 45.0 2.15 2.45
TSN 140419P00046000 P 04/19/14 46.0 3.10 3.50
TSN 140419P00047000 P 04/19/14 47.0 4.10 4.50
TSN 140419P00048000 P 04/19/14 48.0 5.10 5.50
TSN 140419P00049000 P 04/19/14 49.0 6.00 6.50
TSN 140419P00050000 P 04/19/14 50.0 7.00 7.50
TSN 140517C00030000 C 05/17/14 30.0 12.20 13.10
TSN 140517C00031000 C 05/17/14 31.0 11.20 12.10
TSN 140517C00032000 C 05/17/14 32.0 10.20 11.00
TSN 140517C00033000 C 05/17/14 33.0 9.40 10.00
TSN 140517C00034000 C 05/17/14 34.0 8.40 9.00
TSN 140517C00035000 C 05/17/14 35.0 7.50 8.00
TSN 140517C00036000 C 05/17/14 36.0 6.50 7.10
TSN 140517C00037000 C 05/17/14 37.0 5.50 6.10
TSN 140517C00038000 C 05/17/14 38.0 4.60 5.10
TSN 140517C00039000 C 05/17/14 39.0 3.70 4.20
TSN 140517C00040000 C 05/17/14 40.0 3.00 3.30
TSN 140517C00041000 C 05/17/14 41.0 2.25 2.50
TSN 140517C00042000 C 05/17/14 42.0 1.65 1.80
TSN 140517C00043000 C 05/17/14 43.0 1.05 1.25
TSN 140517C00044000 C 05/17/14 44.0 0.70 0.80
TSN 140517C00045000 C 05/17/14 45.0 0.40 0.55
TSN 140517C00046000 C 05/17/14 46.0 0.25 0.40
TSN 140517C00047000 C 05/17/14 47.0 0.10 0.30
TSN 140517C00048000 C 05/17/14 48.0 0.05 0.20
TSN 140517C00049000 C 05/17/14 49.0 0.05 0.25
TSN 140517C00050000 C 05/17/14 50.0 0.00 0.25
TSN 140517P00030000 P 05/17/14 30.0 0.00 0.15
TSN 140517P00031000 P 05/17/14 31.0 0.00 0.20
TSN 140517P00032000 P 05/17/14 32.0 0.00 0.25
TSN 140517P00033000 P 05/17/14 33.0 0.00 0.25
TSN 140517P00034000 P 05/17/14 34.0 0.00 0.25
TSN 140517P00035000 P 05/17/14 35.0 0.05 0.25
TSN 140517P00036000 P 05/17/14 36.0 0.05 0.25
TSN 140517P00037000 P 05/17/14 37.0 0.05 0.25
TSN 140517P00038000 P 05/17/14 38.0 0.15 0.30
TSN 140517P00039000 P 05/17/14 39.0 0.25 0.40
TSN 140517P00040000 P 05/17/14 40.0 0.40 0.60
TSN 140517P00041000 P 05/17/14 41.0 0.65 0.80
TSN 140517P00042000 P 05/17/14 42.0 1.00 1.10
TSN 140517P00043000 P 05/17/14 43.0 1.45 1.70
TSN 140517P00044000 P 05/17/14 44.0 2.05 2.30
TSN 140517P00045000 P 05/17/14 45.0 2.65 3.10
TSN 140517P00046000 P 05/17/14 46.0 3.40 3.90
TSN 140517P00047000 P 05/17/14 47.0 4.30 4.80
TSN 140517P00048000 P 05/17/14 48.0 5.10 5.70
TSN 140517P00049000 P 05/17/14 49.0 6.10 6.70
TSN 140517P00050000 P 05/17/14 50.0 7.10 7.70
TSN 140719C00020000 C 07/19/14 20.0 21.90 23.20
TSN 140719C00021000 C 07/19/14 21.0 21.10 22.20
TSN 140719C00022000 C 07/19/14 22.0 20.10 21.20
TSN 140719C00023000 C 07/19/14 23.0 19.10 20.20
TSN 140719C00024000 C 07/19/14 24.0 18.20 19.20
TSN 140719C00025000 C 07/19/14 25.0 17.20 18.20
TSN 140719C00026000 C 07/19/14 26.0 16.20 17.20
TSN 140719C00027000 C 07/19/14 27.0 15.20 16.10
TSN 140719C00028000 C 07/19/14 28.0 14.20 15.10
TSN 140719C00029000 C 07/19/14 29.0 13.20 14.10
TSN 140719C00030000 C 07/19/14 30.0 12.20 13.10
TSN 140719C00031000 C 07/19/14 31.0 11.30 12.20
TSN 140719C00032000 C 07/19/14 32.0 10.30 11.00
TSN 140719C00033000 C 07/19/14 33.0 9.50 10.00
TSN 140719C00034000 C 07/19/14 34.0 8.60 9.10
TSN 140719C00035000 C 07/19/14 35.0 7.60 8.20
TSN 140719C00036000 C 07/19/14 36.0 6.70 7.30
TSN 140719C00037000 C 07/19/14 37.0 5.80 6.40
TSN 140719C00038000 C 07/19/14 38.0 5.00 5.40
TSN 140719C00039000 C 07/19/14 39.0 4.20 4.70
TSN 140719C00040000 C 07/19/14 40.0 3.50 3.90
TSN 140719C00041000 C 07/19/14 41.0 2.90 3.10
TSN 140719C00042000 C 07/19/14 42.0 2.30 2.55
TSN 140719C00043000 C 07/19/14 43.0 1.80 2.00
TSN 140719C00044000 C 07/19/14 44.0 1.40 1.60
TSN 140719C00045000 C 07/19/14 45.0 1.00 1.10
TSN 140719C00046000 C 07/19/14 46.0 0.75 0.85
TSN 140719C00047000 C 07/19/14 47.0 0.50 0.65
TSN 140719C00048000 C 07/19/14 48.0 0.35 0.40
TSN 140719C00049000 C 07/19/14 49.0 0.20 0.40
TSN 140719C00050000 C 07/19/14 50.0 0.15 0.30
TSN 140719P00020000 P 07/19/14 20.0 0.00 0.05
TSN 140719P00021000 P 07/19/14 21.0 0.00 0.05
TSN 140719P00022000 P 07/19/14 22.0 0.00 0.05
TSN 140719P00023000 P 07/19/14 23.0 0.00 0.10
TSN 140719P00024000 P 07/19/14 24.0 0.00 0.15
TSN 140719P00025000 P 07/19/14 25.0 0.00 0.20
TSN 140719P00026000 P 07/19/14 26.0 0.00 0.25
TSN 140719P00027000 P 07/19/14 27.0 0.00 0.25
TSN 140719P00028000 P 07/19/14 28.0 0.00 0.20
TSN 140719P00029000 P 07/19/14 29.0 0.00 0.25
TSN 140719P00030000 P 07/19/14 30.0 0.00 0.20
TSN 140719P00031000 P 07/19/14 31.0 0.00 0.25
TSN 140719P00032000 P 07/19/14 32.0 0.05 0.25
TSN 140719P00033000 P 07/19/14 33.0 0.10 0.25
TSN 140719P00034000 P 07/19/14 34.0 0.10 0.30
TSN 140719P00035000 P 07/19/14 35.0 0.15 0.35
TSN 140719P00036000 P 07/19/14 36.0 0.25 0.45
TSN 140719P00037000 P 07/19/14 37.0 0.40 0.55
TSN 140719P00038000 P 07/19/14 38.0 0.55 0.70
TSN 140719P00039000 P 07/19/14 39.0 0.75 0.90
TSN 140719P00040000 P 07/19/14 40.0 1.00 1.15
TSN 140719P00041000 P 07/19/14 41.0 1.30 1.50
TSN 140719P00042000 P 07/19/14 42.0 1.70 1.90
TSN 140719P00043000 P 07/19/14 43.0 2.20 2.35
TSN 140719P00044000 P 07/19/14 44.0 2.75 2.95
TSN 140719P00045000 P 07/19/14 45.0 3.30 3.70
TSN 140719P00046000 P 07/19/14 46.0 4.00 4.40
TSN 140719P00047000 P 07/19/14 47.0 4.80 5.20
TSN 140719P00048000 P 07/19/14 48.0 5.50 6.10
TSN 140719P00049000 P 07/19/14 49.0 6.40 7.00
TSN 140719P00050000 P 07/19/14 50.0 7.30 7.90
TSN 141018C00023000 C 10/18/14 23.0 19.20 20.20
TSN 141018C00024000 C 10/18/14 24.0 18.20 19.10
TSN 141018C00025000 C 10/18/14 25.0 17.20 18.20
TSN 141018C00026000 C 10/18/14 26.0 16.20 17.10
TSN 141018C00027000 C 10/18/14 27.0 15.30 16.10
TSN 141018C00028000 C 10/18/14 28.0 14.30 15.10
TSN 141018C00029000 C 10/18/14 29.0 13.30 14.20
TSN 141018C00030000 C 10/18/14 30.0 12.40 13.20
TSN 141018C00031000 C 10/18/14 31.0 11.40 12.30
TSN 141018C00032000 C 10/18/14 32.0 10.50 11.30
TSN 141018C00033000 C 10/18/14 33.0 9.80 10.40
TSN 141018C00034000 C 10/18/14 34.0 8.90 9.50
TSN 141018C00035000 C 10/18/14 35.0 8.00 8.60
TSN 141018C00036000 C 10/18/14 36.0 7.20 7.80
TSN 141018C00037000 C 10/18/14 37.0 6.40 7.00
TSN 141018C00038000 C 10/18/14 38.0 5.60 6.20
TSN 141018C00039000 C 10/18/14 39.0 4.90 5.40
TSN 141018C00040000 C 10/18/14 40.0 4.30 4.80
TSN 141018C00041000 C 10/18/14 41.0 3.70 4.10
TSN 141018C00042000 C 10/18/14 42.0 3.10 3.40
TSN 141018C00043000 C 10/18/14 43.0 2.65 2.95
TSN 141018C00044000 C 10/18/14 44.0 2.20 2.50
TSN 141018C00045000 C 10/18/14 45.0 1.85 2.10
TSN 141018C00046000 C 10/18/14 46.0 1.50 1.75
TSN 141018C00047000 C 10/18/14 47.0 1.20 1.45
TSN 141018C00048000 C 10/18/14 48.0 1.00 1.20
TSN 141018C00049000 C 10/18/14 49.0 0.80 1.00
TSN 141018C00050000 C 10/18/14 50.0 0.60 0.80
TSN 141018P00023000 P 10/18/14 23.0 0.00 0.25
TSN 141018P00024000 P 10/18/14 24.0 0.00 0.25
TSN 141018P00025000 P 10/18/14 25.0 0.00 0.25
TSN 141018P00026000 P 10/18/14 26.0 0.00 0.25
TSN 141018P00027000 P 10/18/14 27.0 0.05 0.25
TSN 141018P00028000 P 10/18/14 28.0 0.05 0.25
TSN 141018P00029000 P 10/18/14 29.0 0.10 0.30
TSN 141018P00030000 P 10/18/14 30.0 0.10 0.35
TSN 141018P00031000 P 10/18/14 31.0 0.15 0.40
TSN 141018P00032000 P 10/18/14 32.0 0.25 0.45
TSN 141018P00033000 P 10/18/14 33.0 0.35 0.55
TSN 141018P00034000 P 10/18/14 34.0 0.45 0.65
TSN 141018P00035000 P 10/18/14 35.0 0.60 0.80
TSN 141018P00036000 P 10/18/14 36.0 0.75 0.95
TSN 141018P00037000 P 10/18/14 37.0 0.95 1.15
TSN 141018P00038000 P 10/18/14 38.0 1.20 1.40
TSN 141018P00039000 P 10/18/14 39.0 1.45 1.70
TSN 141018P00040000 P 10/18/14 40.0 1.80 2.00
TSN 141018P00041000 P 10/18/14 41.0 2.20 2.45
TSN 141018P00042000 P 10/18/14 42.0 2.60 2.85
TSN 141018P00043000 P 10/18/14 43.0 3.10 3.40
TSN 141018P00044000 P 10/18/14 44.0 3.60 3.90
TSN 141018P00045000 P 10/18/14 45.0 4.20 4.60
TSN 141018P00046000 P 10/18/14 46.0 4.80 5.20
TSN 141018P00047000 P 10/18/14 47.0 5.50 6.00
TSN 141018P00048000 P 10/18/14 48.0 6.20 6.80
TSN 141018P00049000 P 10/18/14 49.0 7.00 7.60
TSN 141018P00050000 P 10/18/14 50.0 7.80 8.40
TSN 150117C00003000 C 01/17/15 3.0 39.10 40.30
TSN 150117C00005000 C 01/17/15 5.0 36.90 38.70
TSN 150117C00008000 C 01/17/15 8.0 34.20 35.20
TSN 150117C00010000 C 01/17/15 10.0 32.20 33.20
TSN 150117C00013000 C 01/17/15 13.0 29.20 30.20
TSN 150117C00015000 C 01/17/15 15.0 27.30 28.40
TSN 150117C00017000 C 01/17/15 17.0 25.30 26.20
TSN 150117C00020000 C 01/17/15 20.0 22.40 23.20
TSN 150117C00022000 C 01/17/15 22.0 20.30 21.10
TSN 150117C00025000 C 01/17/15 25.0 17.40 18.20
TSN 150117C00027000 C 01/17/15 27.0 15.50 16.20
TSN 150117C00030000 C 01/17/15 30.0 12.50 13.50
TSN 150117C00035000 C 01/17/15 35.0 8.40 9.00
TSN 150117C00040000 C 01/17/15 40.0 4.90 5.30
TSN 150117C00045000 C 01/17/15 45.0 2.50 2.80
TSN 150117C00050000 C 01/17/15 50.0 1.10 1.30
TSN 150117C00055000 C 01/17/15 55.0 0.40 0.60
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 0.15
TSN 150117P00017000 P 01/17/15 17.0 0.00 0.25
TSN 150117P00020000 P 01/17/15 20.0 0.00 0.25
TSN 150117P00022000 P 01/17/15 22.0 0.05 0.30
TSN 150117P00025000 P 01/17/15 25.0 0.05 0.30
TSN 150117P00027000 P 01/17/15 27.0 0.20 0.40
TSN 150117P00030000 P 01/17/15 30.0 0.45 0.55
TSN 150117P00035000 P 01/17/15 35.0 1.05 1.25
TSN 150117P00040000 P 01/17/15 40.0 2.45 2.70
TSN 150117P00045000 P 01/17/15 45.0 4.90 5.30
TSN 150117P00050000 P 01/17/15 50.0 8.40 8.90
TSN 150117P00055000 P 01/17/15 55.0 12.50 13.40
TSN 160115C00018000 C 01/15/16 18.0 24.40 25.40
TSN 160115C00020000 C 01/15/16 20.0 22.40 23.30
TSN 160115C00023000 C 01/15/16 23.0 19.60 20.50
TSN 160115C00025000 C 01/15/16 25.0 17.80 18.70
TSN 160115C00028000 C 01/15/16 28.0 15.00 16.50
TSN 160115C00030000 C 01/15/16 30.0 13.30 14.90
TSN 160115C00032000 C 01/15/16 32.0 11.80 13.30
TSN 160115C00035000 C 01/15/16 35.0 10.30 10.80
TSN 160115C00037000 C 01/15/16 37.0 8.80 9.60
TSN 160115C00040000 C 01/15/16 40.0 7.10 7.90
TSN 160115C00042000 C 01/15/16 42.0 6.10 6.90
TSN 160115C00045000 C 01/15/16 45.0 5.20 5.50
TSN 160115C00050000 C 01/15/16 50.0 3.20 3.80
TSN 160115C00055000 C 01/15/16 55.0 2.20 2.50
TSN 160115C00060000 C 01/15/16 60.0 1.30 1.70
TSN 160115C00065000 C 01/15/16 65.0 0.80 1.20
TSN 160115P00018000 P 01/15/16 18.0 0.10 0.50
TSN 160115P00020000 P 01/15/16 20.0 0.15 0.60
TSN 160115P00023000 P 01/15/16 23.0 0.35 0.80
TSN 160115P00025000 P 01/15/16 25.0 0.55 1.00
TSN 160115P00028000 P 01/15/16 28.0 1.00 1.45
TSN 160115P00030000 P 01/15/16 30.0 1.40 1.85
TSN 160115P00032000 P 01/15/16 32.0 1.90 2.30
TSN 160115P00035000 P 01/15/16 35.0 2.80 3.30
TSN 160115P00037000 P 01/15/16 37.0 3.40 4.00
TSN 160115P00040000 P 01/15/16 40.0 4.70 5.30
TSN 160115P00042000 P 01/15/16 42.0 5.50 6.40
TSN 160115P00045000 P 01/15/16 45.0 7.30 8.20
TSN 160115P00050000 P 01/15/16 50.0 10.70 11.50
TSN 160115P00055000 P 01/15/16 55.0 14.00 15.40
TSN 160115P00060000 P 01/15/16 60.0 18.20 19.60
TSN 160115P00065000 P 01/15/16 65.0 22.80 24.30

OPRA data is delayed 15 minutes.