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 (2014-07-25)Premium Content

Tyson Foods (TSN)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 140920C00029000 C 09/20/14 29.0 9.10 10.30
TSN 140920C00030000 C 09/20/14 30.0 8.10 9.30
TSN 140920C00031000 C 09/20/14 31.0 7.10 8.30
TSN 140920C00032000 C 09/20/14 32.0 6.10 7.30
TSN 140920C00033000 C 09/20/14 33.0 5.10 6.30
TSN 140920C00034000 C 09/20/14 34.0 4.10 5.30
TSN 140920C00035000 C 09/20/14 35.0 3.10 4.20
TSN 140920C00036000 C 09/20/14 36.0 2.20 3.20
TSN 140920C00037000 C 09/20/14 37.0 2.05 2.20
TSN 140920C00038000 C 09/20/14 38.0 1.10 1.25
TSN 140920C00039000 C 09/20/14 39.0 0.30 0.45
TSN 140920C00040000 C 09/20/14 40.0 0.05 0.15
TSN 140920C00041000 C 09/20/14 41.0 0.00 0.10
TSN 140920C00042000 C 09/20/14 42.0 0.00 0.10
TSN 140920C00043000 C 09/20/14 43.0 0.00 0.10
TSN 140920C00044000 C 09/20/14 44.0 0.00 0.10
TSN 140920C00045000 C 09/20/14 45.0 0.00 0.10
TSN 140920C00046000 C 09/20/14 46.0 0.00 0.10
TSN 140920C00047000 C 09/20/14 47.0 0.00 0.10
TSN 140920C00048000 C 09/20/14 48.0 0.00 0.10
TSN 140920P00029000 P 09/20/14 29.0 0.00 0.10
TSN 140920P00030000 P 09/20/14 30.0 0.00 0.10
TSN 140920P00031000 P 09/20/14 31.0 0.00 0.10
TSN 140920P00032000 P 09/20/14 32.0 0.00 0.10
TSN 140920P00033000 P 09/20/14 33.0 0.00 0.10
TSN 140920P00034000 P 09/20/14 34.0 0.00 0.10
TSN 140920P00035000 P 09/20/14 35.0 0.00 0.10
TSN 140920P00036000 P 09/20/14 36.0 0.00 0.10
TSN 140920P00037000 P 09/20/14 37.0 0.00 0.05
TSN 140920P00038000 P 09/20/14 38.0 0.05 0.15
TSN 140920P00039000 P 09/20/14 39.0 0.25 0.40
TSN 140920P00040000 P 09/20/14 40.0 0.95 1.20
TSN 140920P00041000 P 09/20/14 41.0 1.90 2.00
TSN 140920P00042000 P 09/20/14 42.0 2.80 3.10
TSN 140920P00043000 P 09/20/14 43.0 3.80 4.10
TSN 140920P00044000 P 09/20/14 44.0 4.80 5.10
TSN 140920P00045000 P 09/20/14 45.0 5.80 6.10
TSN 140920P00046000 P 09/20/14 46.0 6.80 7.10
TSN 140920P00047000 P 09/20/14 47.0 7.80 8.10
TSN 140920P00048000 P 09/20/14 48.0 8.80 9.30
TSN 141018C00023000 C 10/18/14 23.0 15.00 16.30
TSN 141018C00024000 C 10/18/14 24.0 14.00 15.30
TSN 141018C00025000 C 10/18/14 25.0 13.00 14.30
TSN 141018C00026000 C 10/18/14 26.0 12.00 13.30
TSN 141018C00027000 C 10/18/14 27.0 11.00 12.30
TSN 141018C00028000 C 10/18/14 28.0 9.90 11.30
TSN 141018C00029000 C 10/18/14 29.0 9.10 10.30
TSN 141018C00030000 C 10/18/14 30.0 8.10 9.30
TSN 141018C00031000 C 10/18/14 31.0 7.00 8.30
TSN 141018C00032000 C 10/18/14 32.0 6.10 7.30
TSN 141018C00033000 C 10/18/14 33.0 5.10 6.30
TSN 141018C00034000 C 10/18/14 34.0 4.20 5.40
TSN 141018C00035000 C 10/18/14 35.0 3.40 4.40
TSN 141018C00036000 C 10/18/14 36.0 3.20 3.40
TSN 141018C00037000 C 10/18/14 37.0 2.35 2.50
TSN 141018C00038000 C 10/18/14 38.0 1.60 1.75
TSN 141018C00039000 C 10/18/14 39.0 1.00 1.05
TSN 141018C00040000 C 10/18/14 40.0 0.55 0.65
TSN 141018C00041000 C 10/18/14 41.0 0.30 0.40
TSN 141018C00042000 C 10/18/14 42.0 0.15 0.25
TSN 141018C00043000 C 10/18/14 43.0 0.05 0.20
TSN 141018C00044000 C 10/18/14 44.0 0.00 0.15
TSN 141018C00045000 C 10/18/14 45.0 0.00 0.15
TSN 141018C00046000 C 10/18/14 46.0 0.00 0.10
TSN 141018C00047000 C 10/18/14 47.0 0.00 0.10
TSN 141018C00048000 C 10/18/14 48.0 0.00 0.10
TSN 141018C00049000 C 10/18/14 49.0 0.00 0.10
TSN 141018C00050000 C 10/18/14 50.0 0.00 0.10
TSN 141018P00023000 P 10/18/14 23.0 0.00 0.05
TSN 141018P00024000 P 10/18/14 24.0 0.00 0.05
TSN 141018P00025000 P 10/18/14 25.0 0.00 0.05
TSN 141018P00026000 P 10/18/14 26.0 0.00 0.05
TSN 141018P00027000 P 10/18/14 27.0 0.00 0.05
TSN 141018P00028000 P 10/18/14 28.0 0.00 0.05
TSN 141018P00029000 P 10/18/14 29.0 0.00 0.10
TSN 141018P00030000 P 10/18/14 30.0 0.00 0.10
TSN 141018P00031000 P 10/18/14 31.0 0.00 0.10
TSN 141018P00032000 P 10/18/14 32.0 0.00 0.10
TSN 141018P00033000 P 10/18/14 33.0 0.00 0.15
TSN 141018P00034000 P 10/18/14 34.0 0.05 0.20
TSN 141018P00035000 P 10/18/14 35.0 0.10 0.20
TSN 141018P00036000 P 10/18/14 36.0 0.15 0.25
TSN 141018P00037000 P 10/18/14 37.0 0.30 0.40
TSN 141018P00038000 P 10/18/14 38.0 0.55 0.60
TSN 141018P00039000 P 10/18/14 39.0 0.95 1.00
TSN 141018P00040000 P 10/18/14 40.0 1.45 1.60
TSN 141018P00041000 P 10/18/14 41.0 2.20 2.45
TSN 141018P00042000 P 10/18/14 42.0 3.00 3.70
TSN 141018P00043000 P 10/18/14 43.0 3.90 4.20
TSN 141018P00044000 P 10/18/14 44.0 4.80 5.40
TSN 141018P00045000 P 10/18/14 45.0 5.80 6.50
TSN 141018P00046000 P 10/18/14 46.0 6.80 8.00
TSN 141018P00047000 P 10/18/14 47.0 7.80 9.00
TSN 141018P00048000 P 10/18/14 48.0 8.80 10.10
TSN 141018P00049000 P 10/18/14 49.0 9.80 11.00
TSN 141018P00050000 P 10/18/14 50.0 10.80 12.00
TSN 150117C00003000 C 01/17/15 3.0 35.00 36.30
TSN 150117C00005000 C 01/17/15 5.0 33.00 34.60
TSN 150117C00008000 C 01/17/15 8.0 30.00 31.30
TSN 150117C00010000 C 01/17/15 10.0 28.00 29.40
TSN 150117C00013000 C 01/17/15 13.0 25.00 26.30
TSN 150117C00015000 C 01/17/15 15.0 22.70 24.30
TSN 150117C00017000 C 01/17/15 17.0 21.00 22.30
TSN 150117C00019000 C 01/17/15 19.0 18.80 20.30
TSN 150117C00020000 C 01/17/15 20.0 17.80 19.30
TSN 150117C00021000 C 01/17/15 21.0 17.00 18.30
TSN 150117C00022000 C 01/17/15 22.0 15.80 17.30
TSN 150117C00024000 C 01/17/15 24.0 13.80 15.30
TSN 150117C00025000 C 01/17/15 25.0 13.10 14.30
TSN 150117C00026000 C 01/17/15 26.0 12.00 13.30
TSN 150117C00027000 C 01/17/15 27.0 10.80 12.30
TSN 150117C00028000 C 01/17/15 28.0 10.00 11.40
TSN 150117C00029000 C 01/17/15 29.0 9.10 10.40
TSN 150117C00030000 C 01/17/15 30.0 8.90 9.40
TSN 150117C00031000 C 01/17/15 31.0 7.90 8.50
TSN 150117C00032000 C 01/17/15 32.0 6.90 7.60
TSN 150117C00033000 C 01/17/15 33.0 5.90 6.70
TSN 150117C00034000 C 01/17/15 34.0 5.40 5.80
TSN 150117C00035000 C 01/17/15 35.0 4.60 5.00
TSN 150117C00036000 C 01/17/15 36.0 3.90 4.20
TSN 150117C00037000 C 01/17/15 37.0 3.20 3.50
TSN 150117C00038000 C 01/17/15 38.0 2.75 2.85
TSN 150117C00039000 C 01/17/15 39.0 2.15 2.30
TSN 150117C00040000 C 01/17/15 40.0 1.70 1.85
TSN 150117C00041000 C 01/17/15 41.0 1.30 1.45
TSN 150117C00042000 C 01/17/15 42.0 0.90 1.10
TSN 150117C00043000 C 01/17/15 43.0 0.70 0.85
TSN 150117C00044000 C 01/17/15 44.0 0.40 0.65
TSN 150117C00045000 C 01/17/15 45.0 0.40 0.50
TSN 150117C00046000 C 01/17/15 46.0 0.15 0.35
TSN 150117C00047000 C 01/17/15 47.0 0.15 0.30
TSN 150117C00048000 C 01/17/15 48.0 0.05 0.25
TSN 150117C00049000 C 01/17/15 49.0 0.05 0.20
TSN 150117C00050000 C 01/17/15 50.0 0.05 0.20
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 0.05
TSN 150117P00019000 P 01/17/15 19.0 0.00 0.05
TSN 150117P00020000 P 01/17/15 20.0 0.00 0.05
TSN 150117P00021000 P 01/17/15 21.0 0.00 0.05
TSN 150117P00022000 P 01/17/15 22.0 0.00 0.10
TSN 150117P00024000 P 01/17/15 24.0 0.00 0.15
TSN 150117P00025000 P 01/17/15 25.0 0.00 0.15
TSN 150117P00026000 P 01/17/15 26.0 0.00 0.20
TSN 150117P00027000 P 01/17/15 27.0 0.05 0.20
TSN 150117P00028000 P 01/17/15 28.0 0.05 0.25
TSN 150117P00029000 P 01/17/15 29.0 0.05 0.25
TSN 150117P00030000 P 01/17/15 30.0 0.15 0.35
TSN 150117P00031000 P 01/17/15 31.0 0.20 0.40
TSN 150117P00032000 P 01/17/15 32.0 0.25 0.50
TSN 150117P00033000 P 01/17/15 33.0 0.40 0.65
TSN 150117P00034000 P 01/17/15 34.0 0.55 0.75
TSN 150117P00035000 P 01/17/15 35.0 0.75 0.85
TSN 150117P00036000 P 01/17/15 36.0 1.00 1.15
TSN 150117P00037000 P 01/17/15 37.0 1.30 1.55
TSN 150117P00038000 P 01/17/15 38.0 1.70 1.90
TSN 150117P00039000 P 01/17/15 39.0 2.10 2.20
TSN 150117P00040000 P 01/17/15 40.0 2.65 2.95
TSN 150117P00041000 P 01/17/15 41.0 3.20 3.60
TSN 150117P00042000 P 01/17/15 42.0 3.90 4.30
TSN 150117P00043000 P 01/17/15 43.0 4.60 5.10
TSN 150117P00044000 P 01/17/15 44.0 5.40 5.90
TSN 150117P00045000 P 01/17/15 45.0 6.20 6.70
TSN 150117P00046000 P 01/17/15 46.0 7.10 8.20
TSN 150117P00047000 P 01/17/15 47.0 8.00 9.20
TSN 150117P00048000 P 01/17/15 48.0 8.90 10.30
TSN 150117P00049000 P 01/17/15 49.0 9.90 11.30
TSN 150117P00050000 P 01/17/15 50.0 10.90 12.10
TSN 150117P00055000 P 01/17/15 55.0 15.80 17.30
TSN 150417C00019000 C 04/17/15 19.0 18.80 20.40
TSN 150417C00020000 C 04/17/15 20.0 17.60 19.70
TSN 150417C00021000 C 04/17/15 21.0 16.80 18.30
TSN 150417C00023000 C 04/17/15 23.0 14.80 16.30
TSN 150417C00024000 C 04/17/15 24.0 13.80 15.40
TSN 150417C00025000 C 04/17/15 25.0 12.90 14.40
TSN 150417C00026000 C 04/17/15 26.0 12.00 13.50
TSN 150417C00027000 C 04/17/15 27.0 11.00 12.50
TSN 150417C00028000 C 04/17/15 28.0 10.10 11.60
TSN 150417C00029000 C 04/17/15 29.0 9.40 10.70
TSN 150417C00030000 C 04/17/15 30.0 8.90 9.80
TSN 150417C00031000 C 04/17/15 31.0 7.90 8.90
TSN 150417C00032000 C 04/17/15 32.0 6.80 7.90
TSN 150417C00033000 C 04/17/15 33.0 6.70 7.20
TSN 150417C00034000 C 04/17/15 34.0 5.90 6.40
TSN 150417C00035000 C 04/17/15 35.0 5.20 5.60
TSN 150417C00036000 C 04/17/15 36.0 4.50 4.90
TSN 150417C00037000 C 04/17/15 37.0 4.00 4.30
TSN 150417C00038000 C 04/17/15 38.0 3.40 3.70
TSN 150417C00039000 C 04/17/15 39.0 2.95 3.20
TSN 150417C00040000 C 04/17/15 40.0 2.45 2.70
TSN 150417C00041000 C 04/17/15 41.0 2.05 2.25
TSN 150417C00042000 C 04/17/15 42.0 1.55 1.90
TSN 150417C00043000 C 04/17/15 43.0 1.25 1.55
TSN 150417C00044000 C 04/17/15 44.0 0.95 1.30
TSN 150417C00045000 C 04/17/15 45.0 0.75 1.05
TSN 150417C00046000 C 04/17/15 46.0 0.55 0.90
TSN 150417C00047000 C 04/17/15 47.0 0.40 0.75
TSN 150417C00048000 C 04/17/15 48.0 0.35 0.60
TSN 150417C00049000 C 04/17/15 49.0 0.20 0.55
TSN 150417C00050000 C 04/17/15 50.0 0.15 0.50
TSN 150417P00019000 P 04/17/15 19.0 0.00 0.15
TSN 150417P00020000 P 04/17/15 20.0 0.00 0.15
TSN 150417P00021000 P 04/17/15 21.0 0.00 0.20
TSN 150417P00023000 P 04/17/15 23.0 0.00 0.25
TSN 150417P00024000 P 04/17/15 24.0 0.00 0.25
TSN 150417P00025000 P 04/17/15 25.0 0.05 0.30
TSN 150417P00026000 P 04/17/15 26.0 0.05 0.40
TSN 150417P00027000 P 04/17/15 27.0 0.15 0.45
TSN 150417P00028000 P 04/17/15 28.0 0.20 0.45
TSN 150417P00029000 P 04/17/15 29.0 0.25 0.65
TSN 150417P00030000 P 04/17/15 30.0 0.40 0.65
TSN 150417P00031000 P 04/17/15 31.0 0.55 0.90
TSN 150417P00032000 P 04/17/15 32.0 0.70 1.00
TSN 150417P00033000 P 04/17/15 33.0 0.90 1.20
TSN 150417P00034000 P 04/17/15 34.0 1.10 1.50
TSN 150417P00035000 P 04/17/15 35.0 1.35 1.80
TSN 150417P00036000 P 04/17/15 36.0 1.70 2.10
TSN 150417P00037000 P 04/17/15 37.0 2.05 2.45
TSN 150417P00038000 P 04/17/15 38.0 2.45 2.85
TSN 150417P00039000 P 04/17/15 39.0 2.90 3.30
TSN 150417P00040000 P 04/17/15 40.0 3.40 3.90
TSN 150417P00041000 P 04/17/15 41.0 4.00 4.40
TSN 150417P00042000 P 04/17/15 42.0 4.60 5.10
TSN 150417P00043000 P 04/17/15 43.0 5.30 5.80
TSN 150417P00044000 P 04/17/15 44.0 6.00 6.60
TSN 150417P00045000 P 04/17/15 45.0 6.80 7.30
TSN 150417P00046000 P 04/17/15 46.0 7.60 8.10
TSN 150417P00047000 P 04/17/15 47.0 8.50 9.00
TSN 150417P00048000 P 04/17/15 48.0 9.30 9.90
TSN 150417P00049000 P 04/17/15 49.0 10.20 11.60
TSN 150417P00050000 P 04/17/15 50.0 11.10 12.60
TSN 160115C00018000 C 01/15/16 18.0 19.30 21.60
TSN 160115C00020000 C 01/15/16 20.0 17.40 19.70
TSN 160115C00023000 C 01/15/16 23.0 14.50 17.00
TSN 160115C00025000 C 01/15/16 25.0 13.10 14.80
TSN 160115C00028000 C 01/15/16 28.0 10.90 12.20
TSN 160115C00030000 C 01/15/16 30.0 10.10 10.70
TSN 160115C00032000 C 01/15/16 32.0 8.60 9.20
TSN 160115C00035000 C 01/15/16 35.0 6.70 7.20
TSN 160115C00037000 C 01/15/16 37.0 5.60 6.10
TSN 160115C00040000 C 01/15/16 40.0 4.10 4.60
TSN 160115C00042000 C 01/15/16 42.0 3.30 3.80
TSN 160115C00045000 C 01/15/16 45.0 2.55 2.75
TSN 160115C00050000 C 01/15/16 50.0 1.10 1.65
TSN 160115C00055000 C 01/15/16 55.0 0.65 1.15
TSN 160115C00060000 C 01/15/16 60.0 0.25 0.75
TSN 160115C00065000 C 01/15/16 65.0 0.15 0.50
TSN 160115P00018000 P 01/15/16 18.0 0.00 0.20
TSN 160115P00020000 P 01/15/16 20.0 0.15 0.45
TSN 160115P00023000 P 01/15/16 23.0 0.35 0.65
TSN 160115P00025000 P 01/15/16 25.0 0.50 0.90
TSN 160115P00028000 P 01/15/16 28.0 0.95 1.40
TSN 160115P00030000 P 01/15/16 30.0 1.35 1.85
TSN 160115P00032000 P 01/15/16 32.0 1.90 2.40
TSN 160115P00035000 P 01/15/16 35.0 2.95 3.40
TSN 160115P00037000 P 01/15/16 37.0 3.70 4.20
TSN 160115P00040000 P 01/15/16 40.0 5.30 5.40
TSN 160115P00042000 P 01/15/16 42.0 6.40 6.90
TSN 160115P00045000 P 01/15/16 45.0 8.40 9.00
TSN 160115P00050000 P 01/15/16 50.0 12.20 12.80
TSN 160115P00055000 P 01/15/16 55.0 16.50 17.10
TSN 160115P00060000 P 01/15/16 60.0 20.80 23.40
TSN 160115P00065000 P 01/15/16 65.0 25.40 28.20
TSN 170120C00020000 C 01/20/17 20.0 17.30 20.50
TSN 170120C00023000 C 01/20/17 23.0 14.90 18.20
TSN 170120C00025000 C 01/20/17 25.0 13.50 15.90
TSN 170120C00028000 C 01/20/17 28.0 11.40 13.70
TSN 170120C00030000 C 01/20/17 30.0 11.40 12.30
TSN 170120C00033000 C 01/20/17 33.0 9.50 10.30
TSN 170120C00035000 C 01/20/17 35.0 8.30 9.20
TSN 170120C00037000 C 01/20/17 37.0 7.30 8.00
TSN 170120C00040000 C 01/20/17 40.0 5.90 6.60
TSN 170120C00042000 C 01/20/17 42.0 5.10 5.80
TSN 170120C00045000 C 01/20/17 45.0 4.00 4.80
TSN 170120C00047000 C 01/20/17 47.0 3.40 4.20
TSN 170120C00050000 C 01/20/17 50.0 2.60 3.50
TSN 170120C00055000 C 01/20/17 55.0 1.65 2.35
TSN 170120P00020000 P 01/20/17 20.0 0.35 0.85
TSN 170120P00023000 P 01/20/17 23.0 0.75 1.35
TSN 170120P00025000 P 01/20/17 25.0 1.10 1.75
TSN 170120P00028000 P 01/20/17 28.0 1.80 2.40
TSN 170120P00030000 P 01/20/17 30.0 2.30 3.00
TSN 170120P00033000 P 01/20/17 33.0 3.50 4.00
TSN 170120P00035000 P 01/20/17 35.0 4.30 4.80
TSN 170120P00037000 P 01/20/17 37.0 5.20 5.80
TSN 170120P00040000 P 01/20/17 40.0 6.70 7.30
TSN 170120P00042000 P 01/20/17 42.0 7.90 8.50
TSN 170120P00045000 P 01/20/17 45.0 9.80 10.50
TSN 170120P00047000 P 01/20/17 47.0 11.10 11.90
TSN 170120P00050000 P 01/20/17 50.0 13.30 14.10
TSN 170120P00055000 P 01/20/17 55.0 17.30 18.10

OPRA data is delayed 15 minutes.