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 (2016-04-22)Premium Content

Tyson Foods (TSN)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 160527C00035000 C 05/27/16 35.0 28.40 31.40
TSN 160527C00040000 C 05/27/16 40.0 23.20 26.40
TSN 160527C00045000 C 05/27/16 45.0 18.10 21.60
TSN 160527C00050000 C 05/27/16 50.0 14.10 15.70
TSN 160527C00055000 C 05/27/16 55.0 8.90 11.10
TSN 160527C00055500 C 05/27/16 55.5 8.40 10.10
TSN 160527C00056000 C 05/27/16 56.0 7.40 9.60
TSN 160527C00056500 C 05/27/16 56.5 7.00 9.30
TSN 160527C00057000 C 05/27/16 57.0 6.90 8.60
TSN 160527C00057500 C 05/27/16 57.5 6.90 8.10
TSN 160527C00058000 C 05/27/16 58.0 6.40 7.60
TSN 160527C00058500 C 05/27/16 58.5 5.90 7.10
TSN 160527C00059000 C 05/27/16 59.0 5.40 6.60
TSN 160527C00059500 C 05/27/16 59.5 5.00 6.00
TSN 160527C00060000 C 05/27/16 60.0 4.50 5.50
TSN 160527C00060500 C 05/27/16 60.5 4.00 5.00
TSN 160527C00061000 C 05/27/16 61.0 3.50 4.50
TSN 160527C00061500 C 05/27/16 61.5 3.00 4.00
TSN 160527C00062000 C 05/27/16 62.0 2.50 3.60
TSN 160527C00062500 C 05/27/16 62.5 2.05 3.00
TSN 160527C00063000 C 05/27/16 63.0 1.60 2.60
TSN 160527C00063500 C 05/27/16 63.5 1.25 2.00
TSN 160527C00064000 C 05/27/16 64.0 0.95 1.30
TSN 160527C00064500 C 05/27/16 64.5 0.60 0.75
TSN 160527C00065000 C 05/27/16 65.0 0.25 0.40
TSN 160527C00065500 C 05/27/16 65.5 0.10 0.20
TSN 160527C00066000 C 05/27/16 66.0 0.00 0.20
TSN 160527C00066500 C 05/27/16 66.5 0.00 0.20
TSN 160527C00067000 C 05/27/16 67.0 0.00 0.10
TSN 160527C00067500 C 05/27/16 67.5 0.00 0.05
TSN 160527C00068000 C 05/27/16 68.0 0.00 0.20
TSN 160527C00068500 C 05/27/16 68.5 0.00 0.25
TSN 160527C00069000 C 05/27/16 69.0 0.00 0.05
TSN 160527C00069500 C 05/27/16 69.5 0.00 0.25
TSN 160527C00070000 C 05/27/16 70.0 0.00 0.25
TSN 160527C00070500 C 05/27/16 70.5 0.00 0.20
TSN 160527C00071000 C 05/27/16 71.0 0.00 0.20
TSN 160527C00071500 C 05/27/16 71.5 0.00 0.15
TSN 160527C00072000 C 05/27/16 72.0 0.00 0.15
TSN 160527C00072500 C 05/27/16 72.5 0.00 0.20
TSN 160527C00073000 C 05/27/16 73.0 0.00 0.20
TSN 160527C00073500 C 05/27/16 73.5 0.00 0.20
TSN 160527C00074000 C 05/27/16 74.0 0.00 0.25
TSN 160527C00074500 C 05/27/16 74.5 0.00 0.20
TSN 160527C00075000 C 05/27/16 75.0 0.00 0.15
TSN 160527C00075500 C 05/27/16 75.5 0.00 0.25
TSN 160527C00076000 C 05/27/16 76.0 0.00 0.20
TSN 160527C00077000 C 05/27/16 77.0 0.00 0.15
TSN 160527C00080000 C 05/27/16 80.0 0.00 0.20
TSN 160527C00085000 C 05/27/16 85.0 0.00 0.50
TSN 160527C00090000 C 05/27/16 90.0 0.00 0.50
TSN 160527C00095000 C 05/27/16 95.0 0.00 0.50
TSN 160527P00035000 P 05/27/16 35.0 0.00 0.50
TSN 160527P00040000 P 05/27/16 40.0 0.00 0.50
TSN 160527P00045000 P 05/27/16 45.0 0.00 0.50
TSN 160527P00050000 P 05/27/16 50.0 0.00 0.25
TSN 160527P00055000 P 05/27/16 55.0 0.00 0.15
TSN 160527P00055500 P 05/27/16 55.5 0.00 0.30
TSN 160527P00056000 P 05/27/16 56.0 0.00 0.15
TSN 160527P00056500 P 05/27/16 56.5 0.00 0.30
TSN 160527P00057000 P 05/27/16 57.0 0.00 0.15
TSN 160527P00057500 P 05/27/16 57.5 0.00 0.15
TSN 160527P00058000 P 05/27/16 58.0 0.00 0.15
TSN 160527P00058500 P 05/27/16 58.5 0.00 0.15
TSN 160527P00059000 P 05/27/16 59.0 0.00 0.20
TSN 160527P00059500 P 05/27/16 59.5 0.00 0.20
TSN 160527P00060000 P 05/27/16 60.0 0.00 0.20
TSN 160527P00060500 P 05/27/16 60.5 0.00 0.20
TSN 160527P00061000 P 05/27/16 61.0 0.00 0.20
TSN 160527P00061500 P 05/27/16 61.5 0.00 0.20
TSN 160527P00062000 P 05/27/16 62.0 0.00 0.20
TSN 160527P00062500 P 05/27/16 62.5 0.00 0.20
TSN 160527P00063000 P 05/27/16 63.0 0.00 0.20
TSN 160527P00063500 P 05/27/16 63.5 0.00 0.20
TSN 160527P00064000 P 05/27/16 64.0 0.05 0.15
TSN 160527P00064500 P 05/27/16 64.5 0.10 0.25
TSN 160527P00065000 P 05/27/16 65.0 0.30 0.45
TSN 160527P00065500 P 05/27/16 65.5 0.60 0.80
TSN 160527P00066000 P 05/27/16 66.0 0.95 1.25
TSN 160527P00066500 P 05/27/16 66.5 1.20 1.70
TSN 160527P00067000 P 05/27/16 67.0 1.65 2.20
TSN 160527P00067500 P 05/27/16 67.5 2.15 2.70
TSN 160527P00068000 P 05/27/16 68.0 2.65 3.20
TSN 160527P00068500 P 05/27/16 68.5 3.10 3.70
TSN 160527P00069000 P 05/27/16 69.0 3.60 4.30
TSN 160527P00069500 P 05/27/16 69.5 4.30 4.70
TSN 160527P00070000 P 05/27/16 70.0 4.60 5.30
TSN 160527P00070500 P 05/27/16 70.5 4.30 5.80
TSN 160527P00071000 P 05/27/16 71.0 4.70 6.40
TSN 160527P00071500 P 05/27/16 71.5 5.30 6.80
TSN 160527P00072000 P 05/27/16 72.0 5.70 7.30
TSN 160527P00072500 P 05/27/16 72.5 6.20 7.90
TSN 160527P00073000 P 05/27/16 73.0 6.70 8.40
TSN 160527P00073500 P 05/27/16 73.5 7.60 8.90
TSN 160527P00074000 P 05/27/16 74.0 7.70 9.90
TSN 160527P00074500 P 05/27/16 74.5 7.90 10.40
TSN 160527P00075000 P 05/27/16 75.0 8.70 10.70
TSN 160527P00075500 P 05/27/16 75.5 9.10 11.00
TSN 160527P00076000 P 05/27/16 76.0 9.50 11.30
TSN 160527P00077000 P 05/27/16 77.0 10.70 12.40
TSN 160527P00080000 P 05/27/16 80.0 14.00 15.30
TSN 160527P00085000 P 05/27/16 85.0 18.60 21.00
TSN 160527P00090000 P 05/27/16 90.0 23.80 25.30
TSN 160527P00095000 P 05/27/16 95.0 29.30 30.40
TSN 160603C00050000 C 06/03/16 50.0 14.10 15.80
TSN 160603C00055000 C 06/03/16 55.0 8.40 11.70
TSN 160603C00055500 C 06/03/16 55.5 7.90 11.00
TSN 160603C00056000 C 06/03/16 56.0 7.40 10.50
TSN 160603C00056500 C 06/03/16 56.5 6.90 9.90
TSN 160603C00057000 C 06/03/16 57.0 6.40 9.40
TSN 160603C00057500 C 06/03/16 57.5 5.90 8.00
TSN 160603C00058000 C 06/03/16 58.0 5.50 7.50
TSN 160603C00058500 C 06/03/16 58.5 5.90 7.00
TSN 160603C00059000 C 06/03/16 59.0 5.50 6.50
TSN 160603C00059500 C 06/03/16 59.5 4.90 6.10
TSN 160603C00060000 C 06/03/16 60.0 4.40 5.50
TSN 160603C00060500 C 06/03/16 60.5 4.00 5.40
TSN 160603C00061000 C 06/03/16 61.0 3.50 4.50
TSN 160603C00061500 C 06/03/16 61.5 3.50 3.70
TSN 160603C00062000 C 06/03/16 62.0 3.00 3.20
TSN 160603C00062500 C 06/03/16 62.5 2.50 2.80
TSN 160603C00063000 C 06/03/16 63.0 2.05 2.40
TSN 160603C00063500 C 06/03/16 63.5 1.65 1.95
TSN 160603C00064000 C 06/03/16 64.0 1.30 1.60
TSN 160603C00064500 C 06/03/16 64.5 0.95 1.15
TSN 160603C00065000 C 06/03/16 65.0 0.70 0.90
TSN 160603C00065500 C 06/03/16 65.5 0.50 0.65
TSN 160603C00066000 C 06/03/16 66.0 0.30 0.45
TSN 160603C00066500 C 06/03/16 66.5 0.20 0.35
TSN 160603C00067000 C 06/03/16 67.0 0.10 0.25
TSN 160603C00067500 C 06/03/16 67.5 0.05 0.20
TSN 160603C00068000 C 06/03/16 68.0 0.00 0.15
TSN 160603C00068500 C 06/03/16 68.5 0.00 0.10
TSN 160603C00069000 C 06/03/16 69.0 0.00 0.10
TSN 160603C00069500 C 06/03/16 69.5 0.00 0.10
TSN 160603C00070000 C 06/03/16 70.0 0.00 0.10
TSN 160603C00070500 C 06/03/16 70.5 0.00 0.10
TSN 160603C00071000 C 06/03/16 71.0 0.00 0.10
TSN 160603C00071500 C 06/03/16 71.5 0.00 0.10
TSN 160603C00072000 C 06/03/16 72.0 0.00 0.10
TSN 160603C00072500 C 06/03/16 72.5 0.00 0.05
TSN 160603C00073000 C 06/03/16 73.0 0.00 0.05
TSN 160603C00073500 C 06/03/16 73.5 0.00 0.05
TSN 160603C00074000 C 06/03/16 74.0 0.00 0.05
TSN 160603C00074500 C 06/03/16 74.5 0.00 0.05
TSN 160603C00075000 C 06/03/16 75.0 0.00 0.05
TSN 160603C00075500 C 06/03/16 75.5 0.00 0.05
TSN 160603C00076000 C 06/03/16 76.0 0.00 0.05
TSN 160603C00080000 C 06/03/16 80.0 0.00 0.05
TSN 160603P00050000 P 06/03/16 50.0 0.00 0.05
TSN 160603P00055000 P 06/03/16 55.0 0.00 0.10
TSN 160603P00055500 P 06/03/16 55.5 0.00 0.10
TSN 160603P00056000 P 06/03/16 56.0 0.00 0.10
TSN 160603P00056500 P 06/03/16 56.5 0.00 0.10
TSN 160603P00057000 P 06/03/16 57.0 0.00 0.10
TSN 160603P00057500 P 06/03/16 57.5 0.00 0.10
TSN 160603P00058000 P 06/03/16 58.0 0.00 0.10
TSN 160603P00058500 P 06/03/16 58.5 0.00 0.15
TSN 160603P00059000 P 06/03/16 59.0 0.00 0.15
TSN 160603P00059500 P 06/03/16 59.5 0.00 0.15
TSN 160603P00060000 P 06/03/16 60.0 0.00 0.15
TSN 160603P00060500 P 06/03/16 60.5 0.00 0.10
TSN 160603P00061000 P 06/03/16 61.0 0.00 0.15
TSN 160603P00061500 P 06/03/16 61.5 0.05 0.15
TSN 160603P00062000 P 06/03/16 62.0 0.10 0.20
TSN 160603P00062500 P 06/03/16 62.5 0.10 0.25
TSN 160603P00063000 P 06/03/16 63.0 0.20 0.30
TSN 160603P00063500 P 06/03/16 63.5 0.25 0.40
TSN 160603P00064000 P 06/03/16 64.0 0.40 0.55
TSN 160603P00064500 P 06/03/16 64.5 0.55 0.70
TSN 160603P00065000 P 06/03/16 65.0 0.75 0.90
TSN 160603P00065500 P 06/03/16 65.5 1.00 1.20
TSN 160603P00066000 P 06/03/16 66.0 1.30 1.55
TSN 160603P00066500 P 06/03/16 66.5 1.65 1.90
TSN 160603P00067000 P 06/03/16 67.0 2.05 2.30
TSN 160603P00067500 P 06/03/16 67.5 2.55 2.80
TSN 160603P00068000 P 06/03/16 68.0 3.00 3.20
TSN 160603P00068500 P 06/03/16 68.5 3.50 3.70
TSN 160603P00069000 P 06/03/16 69.0 3.80 4.20
TSN 160603P00069500 P 06/03/16 69.5 4.10 4.80
TSN 160603P00070000 P 06/03/16 70.0 3.80 5.20
TSN 160603P00070500 P 06/03/16 70.5 5.10 5.70
TSN 160603P00071000 P 06/03/16 71.0 4.80 6.20
TSN 160603P00071500 P 06/03/16 71.5 5.30 7.40
TSN 160603P00072000 P 06/03/16 72.0 5.80 7.20
TSN 160603P00072500 P 06/03/16 72.5 6.20 7.80
TSN 160603P00073000 P 06/03/16 73.0 6.70 8.30
TSN 160603P00073500 P 06/03/16 73.5 7.20 8.80
TSN 160603P00074000 P 06/03/16 74.0 7.70 9.30
TSN 160603P00074500 P 06/03/16 74.5 7.90 10.40
TSN 160603P00075000 P 06/03/16 75.0 8.40 11.20
TSN 160603P00075500 P 06/03/16 75.5 8.90 11.60
TSN 160603P00076000 P 06/03/16 76.0 10.20 11.30
TSN 160603P00080000 P 06/03/16 80.0 14.50 15.40
TSN 160610C00050000 C 06/10/16 50.0 14.10 16.00
TSN 160610C00055000 C 06/10/16 55.0 8.20 11.80
TSN 160610C00056000 C 06/10/16 56.0 7.10 10.80
TSN 160610C00057000 C 06/10/16 57.0 6.30 8.90
TSN 160610C00058000 C 06/10/16 58.0 6.40 7.60
TSN 160610C00058500 C 06/10/16 58.5 5.90 7.10
TSN 160610C00059000 C 06/10/16 59.0 4.40 6.60
TSN 160610C00059500 C 06/10/16 59.5 5.50 5.70
TSN 160610C00060000 C 06/10/16 60.0 5.00 5.20
TSN 160610C00060500 C 06/10/16 60.5 4.50 4.80
TSN 160610C00061000 C 06/10/16 61.0 4.00 4.30
TSN 160610C00061500 C 06/10/16 61.5 3.60 3.90
TSN 160610C00062000 C 06/10/16 62.0 3.10 3.40
TSN 160610C00062500 C 06/10/16 62.5 2.70 3.00
TSN 160610C00063000 C 06/10/16 63.0 2.30 2.60
TSN 160610C00063500 C 06/10/16 63.5 1.95 2.25
TSN 160610C00064000 C 06/10/16 64.0 1.60 1.85
TSN 160610C00064500 C 06/10/16 64.5 1.30 1.55
TSN 160610C00065000 C 06/10/16 65.0 1.05 1.25
TSN 160610C00065500 C 06/10/16 65.5 0.80 1.00
TSN 160610C00066000 C 06/10/16 66.0 0.60 0.80
TSN 160610C00066500 C 06/10/16 66.5 0.45 0.60
TSN 160610C00067000 C 06/10/16 67.0 0.30 0.45
TSN 160610C00067500 C 06/10/16 67.5 0.20 0.35
TSN 160610C00068000 C 06/10/16 68.0 0.15 0.25
TSN 160610C00068500 C 06/10/16 68.5 0.10 0.20
TSN 160610C00069000 C 06/10/16 69.0 0.05 0.20
TSN 160610C00069500 C 06/10/16 69.5 0.00 0.15
TSN 160610C00070000 C 06/10/16 70.0 0.00 0.15
TSN 160610C00070500 C 06/10/16 70.5 0.00 0.10
TSN 160610C00071000 C 06/10/16 71.0 0.00 0.10
TSN 160610C00071500 C 06/10/16 71.5 0.00 0.10
TSN 160610C00072000 C 06/10/16 72.0 0.00 0.10
TSN 160610C00072500 C 06/10/16 72.5 0.00 0.10
TSN 160610C00073000 C 06/10/16 73.0 0.00 0.10
TSN 160610C00073500 C 06/10/16 73.5 0.00 0.10
TSN 160610C00074000 C 06/10/16 74.0 0.00 0.10
TSN 160610C00074500 C 06/10/16 74.5 0.00 0.10
TSN 160610C00075000 C 06/10/16 75.0 0.00 0.10
TSN 160610C00075500 C 06/10/16 75.5 0.00 0.10
TSN 160610C00076000 C 06/10/16 76.0 0.00 0.10
TSN 160610C00080000 C 06/10/16 80.0 0.00 0.05
TSN 160610P00050000 P 06/10/16 50.0 0.00 0.10
TSN 160610P00055000 P 06/10/16 55.0 0.00 0.15
TSN 160610P00056000 P 06/10/16 56.0 0.00 0.15
TSN 160610P00057000 P 06/10/16 57.0 0.00 0.15
TSN 160610P00058000 P 06/10/16 58.0 0.00 0.20
TSN 160610P00058500 P 06/10/16 58.5 0.05 0.10
TSN 160610P00059000 P 06/10/16 59.0 0.05 0.15
TSN 160610P00059500 P 06/10/16 59.5 0.10 0.15
TSN 160610P00060000 P 06/10/16 60.0 0.10 0.20
TSN 160610P00060500 P 06/10/16 60.5 0.10 0.25
TSN 160610P00061000 P 06/10/16 61.0 0.15 0.25
TSN 160610P00061500 P 06/10/16 61.5 0.20 0.25
TSN 160610P00062000 P 06/10/16 62.0 0.25 0.40
TSN 160610P00062500 P 06/10/16 62.5 0.35 0.45
TSN 160610P00063000 P 06/10/16 63.0 0.45 0.55
TSN 160610P00063500 P 06/10/16 63.5 0.55 0.70
TSN 160610P00064000 P 06/10/16 64.0 0.70 0.85
TSN 160610P00064500 P 06/10/16 64.5 0.85 1.00
TSN 160610P00065000 P 06/10/16 65.0 1.05 1.25
TSN 160610P00065500 P 06/10/16 65.5 1.30 1.50
TSN 160610P00066000 P 06/10/16 66.0 1.60 1.85
TSN 160610P00066500 P 06/10/16 66.5 1.95 2.15
TSN 160610P00067000 P 06/10/16 67.0 2.25 2.55
TSN 160610P00067500 P 06/10/16 67.5 2.65 3.00
TSN 160610P00068000 P 06/10/16 68.0 3.10 3.40
TSN 160610P00068500 P 06/10/16 68.5 3.60 3.80
TSN 160610P00069000 P 06/10/16 69.0 4.00 4.30
TSN 160610P00069500 P 06/10/16 69.5 4.50 4.70
TSN 160610P00070000 P 06/10/16 70.0 4.70 5.20
TSN 160610P00070500 P 06/10/16 70.5 5.00 5.70
TSN 160610P00071000 P 06/10/16 71.0 5.60 6.20
TSN 160610P00071500 P 06/10/16 71.5 5.30 6.70
TSN 160610P00072000 P 06/10/16 72.0 5.80 7.60
TSN 160610P00072500 P 06/10/16 72.5 6.90 8.00
TSN 160610P00073000 P 06/10/16 73.0 6.40 8.30
TSN 160610P00073500 P 06/10/16 73.5 7.20 9.90
TSN 160610P00074000 P 06/10/16 74.0 7.30 9.50
TSN 160610P00074500 P 06/10/16 74.5 7.80 10.90
TSN 160610P00075000 P 06/10/16 75.0 8.30 11.40
TSN 160610P00075500 P 06/10/16 75.5 9.60 10.70
TSN 160610P00076000 P 06/10/16 76.0 9.50 12.40
TSN 160610P00080000 P 06/10/16 80.0 14.20 15.40
TSN 160617C00040000 C 06/17/16 40.0 24.30 25.50
TSN 160617C00045000 C 06/17/16 45.0 19.10 20.90
TSN 160617C00050000 C 06/17/16 50.0 14.10 15.90
TSN 160617C00055000 C 06/17/16 55.0 9.20 10.70
TSN 160617C00056000 C 06/17/16 56.0 8.50 9.60
TSN 160617C00057000 C 06/17/16 57.0 7.30 8.60
TSN 160617C00057500 C 06/17/16 57.5 6.90 8.10
TSN 160617C00058000 C 06/17/16 58.0 6.40 7.60
TSN 160617C00058500 C 06/17/16 58.5 6.50 6.80
TSN 160617C00059000 C 06/17/16 59.0 6.00 6.30
TSN 160617C00059500 C 06/17/16 59.5 5.50 5.80
TSN 160617C00060000 C 06/17/16 60.0 5.10 5.40
TSN 160617C00060500 C 06/17/16 60.5 4.60 4.90
TSN 160617C00061000 C 06/17/16 61.0 4.20 4.50
TSN 160617C00061500 C 06/17/16 61.5 3.70 4.10
TSN 160617C00062000 C 06/17/16 62.0 3.30 3.70
TSN 160617C00062500 C 06/17/16 62.5 2.95 3.20
TSN 160617C00063000 C 06/17/16 63.0 2.50 2.75
TSN 160617C00063500 C 06/17/16 63.5 2.20 2.40
TSN 160617C00064000 C 06/17/16 64.0 1.90 2.05
TSN 160617C00064500 C 06/17/16 64.5 1.60 1.70
TSN 160617C00065000 C 06/17/16 65.0 1.30 1.45
TSN 160617C00065500 C 06/17/16 65.5 1.05 1.20
TSN 160617C00066000 C 06/17/16 66.0 0.85 0.95
TSN 160617C00066500 C 06/17/16 66.5 0.70 0.80
TSN 160617C00067000 C 06/17/16 67.0 0.50 0.65
TSN 160617C00067500 C 06/17/16 67.5 0.40 0.50
TSN 160617C00068000 C 06/17/16 68.0 0.30 0.45
TSN 160617C00068500 C 06/17/16 68.5 0.20 0.35
TSN 160617C00069000 C 06/17/16 69.0 0.15 0.30
TSN 160617C00069500 C 06/17/16 69.5 0.10 0.20
TSN 160617C00070000 C 06/17/16 70.0 0.10 0.20
TSN 160617C00070500 C 06/17/16 70.5 0.00 0.20
TSN 160617C00071000 C 06/17/16 71.0 0.00 0.15
TSN 160617C00071500 C 06/17/16 71.5 0.00 0.15
TSN 160617C00072000 C 06/17/16 72.0 0.00 0.10
TSN 160617C00072500 C 06/17/16 72.5 0.00 0.10
TSN 160617C00073000 C 06/17/16 73.0 0.00 0.10
TSN 160617C00073500 C 06/17/16 73.5 0.00 0.10
TSN 160617C00074000 C 06/17/16 74.0 0.00 0.10
TSN 160617C00074500 C 06/17/16 74.5 0.00 0.10
TSN 160617C00075000 C 06/17/16 75.0 0.00 0.05
TSN 160617C00075500 C 06/17/16 75.5 0.00 0.10
TSN 160617C00076000 C 06/17/16 76.0 0.00 0.10
TSN 160617C00077000 C 06/17/16 77.0 0.00 0.10
TSN 160617C00077500 C 06/17/16 77.5 0.00 0.10
TSN 160617C00080000 C 06/17/16 80.0 0.00 0.05
TSN 160617C00085000 C 06/17/16 85.0 0.00 0.05
TSN 160617C00090000 C 06/17/16 90.0 0.00 0.05
TSN 160617P00040000 P 06/17/16 40.0 0.00 0.05
TSN 160617P00045000 P 06/17/16 45.0 0.00 0.05
TSN 160617P00050000 P 06/17/16 50.0 0.00 0.10
TSN 160617P00055000 P 06/17/16 55.0 0.00 0.20
TSN 160617P00056000 P 06/17/16 56.0 0.00 0.20
TSN 160617P00057000 P 06/17/16 57.0 0.05 0.20
TSN 160617P00057500 P 06/17/16 57.5 0.05 0.20
TSN 160617P00058000 P 06/17/16 58.0 0.10 0.20
TSN 160617P00058500 P 06/17/16 58.5 0.10 0.25
TSN 160617P00059000 P 06/17/16 59.0 0.15 0.20
TSN 160617P00059500 P 06/17/16 59.5 0.15 0.30
TSN 160617P00060000 P 06/17/16 60.0 0.20 0.30
TSN 160617P00060500 P 06/17/16 60.5 0.25 0.35
TSN 160617P00061000 P 06/17/16 61.0 0.30 0.40
TSN 160617P00061500 P 06/17/16 61.5 0.35 0.45
TSN 160617P00062000 P 06/17/16 62.0 0.45 0.55
TSN 160617P00062500 P 06/17/16 62.5 0.55 0.60
TSN 160617P00063000 P 06/17/16 63.0 0.65 0.75
TSN 160617P00063500 P 06/17/16 63.5 0.75 0.90
TSN 160617P00064000 P 06/17/16 64.0 0.95 1.05
TSN 160617P00064500 P 06/17/16 64.5 1.15 1.25
TSN 160617P00065000 P 06/17/16 65.0 1.35 1.45
TSN 160617P00065500 P 06/17/16 65.5 1.55 1.70
TSN 160617P00066000 P 06/17/16 66.0 1.80 2.00
TSN 160617P00066500 P 06/17/16 66.5 2.15 2.35
TSN 160617P00067000 P 06/17/16 67.0 2.45 2.70
TSN 160617P00067500 P 06/17/16 67.5 2.80 3.10
TSN 160617P00068000 P 06/17/16 68.0 3.20 3.50
TSN 160617P00068500 P 06/17/16 68.5 3.70 4.00
TSN 160617P00069000 P 06/17/16 69.0 4.10 4.40
TSN 160617P00069500 P 06/17/16 69.5 4.60 4.80
TSN 160617P00070000 P 06/17/16 70.0 5.00 5.30
TSN 160617P00070500 P 06/17/16 70.5 5.50 5.80
TSN 160617P00071000 P 06/17/16 71.0 5.70 6.30
TSN 160617P00071500 P 06/17/16 71.5 6.10 6.80
TSN 160617P00072000 P 06/17/16 72.0 6.60 7.20
TSN 160617P00072500 P 06/17/16 72.5 7.10 7.70
TSN 160617P00073000 P 06/17/16 73.0 7.60 8.20
TSN 160617P00073500 P 06/17/16 73.5 8.10 8.70
TSN 160617P00074000 P 06/17/16 74.0 8.60 9.20
TSN 160617P00074500 P 06/17/16 74.5 8.80 10.10
TSN 160617P00075000 P 06/17/16 75.0 9.40 10.30
TSN 160617P00075500 P 06/17/16 75.5 9.90 10.80
TSN 160617P00076000 P 06/17/16 76.0 10.40 11.20
TSN 160617P00077000 P 06/17/16 77.0 10.50 12.20
TSN 160617P00077500 P 06/17/16 77.5 11.90 12.80
TSN 160617P00080000 P 06/17/16 80.0 13.40 15.20
TSN 160617P00085000 P 06/17/16 85.0 19.20 20.20
TSN 160617P00090000 P 06/17/16 90.0 24.30 25.20
TSN 160624C00055000 C 06/24/16 55.0 9.40 10.60
TSN 160624C00057000 C 06/24/16 57.0 7.50 8.70
TSN 160624C00058000 C 06/24/16 58.0 7.00 7.40
TSN 160624C00058500 C 06/24/16 58.5 6.50 6.90
TSN 160624C00059000 C 06/24/16 59.0 6.10 6.40
TSN 160624C00059500 C 06/24/16 59.5 5.60 6.00
TSN 160624C00060000 C 06/24/16 60.0 5.20 5.50
TSN 160624C00060500 C 06/24/16 60.5 4.70 5.10
TSN 160624C00061000 C 06/24/16 61.0 4.30 4.70
TSN 160624C00061500 C 06/24/16 61.5 3.90 4.20
TSN 160624C00062000 C 06/24/16 62.0 3.50 3.80
TSN 160624C00062500 C 06/24/16 62.5 3.10 3.40
TSN 160624C00063000 C 06/24/16 63.0 2.75 3.10
TSN 160624C00063500 C 06/24/16 63.5 2.45 2.65
TSN 160624C00064000 C 06/24/16 64.0 2.10 2.35
TSN 160624C00064500 C 06/24/16 64.5 1.80 2.05
TSN 160624C00065000 C 06/24/16 65.0 1.55 1.75
TSN 160624C00065500 C 06/24/16 65.5 1.30 1.40
TSN 160624C00066000 C 06/24/16 66.0 1.05 1.20
TSN 160624C00066500 C 06/24/16 66.5 0.85 1.05
TSN 160624C00067000 C 06/24/16 67.0 0.70 0.85
TSN 160624C00067500 C 06/24/16 67.5 0.55 0.75
TSN 160624C00068000 C 06/24/16 68.0 0.45 0.60
TSN 160624C00068500 C 06/24/16 68.5 0.35 0.50
TSN 160624C00069000 C 06/24/16 69.0 0.25 0.40
TSN 160624C00069500 C 06/24/16 69.5 0.20 0.35
TSN 160624C00070000 C 06/24/16 70.0 0.15 0.30
TSN 160624C00070500 C 06/24/16 70.5 0.10 0.25
TSN 160624C00071000 C 06/24/16 71.0 0.05 0.20
TSN 160624C00071500 C 06/24/16 71.5 0.00 0.20
TSN 160624C00072000 C 06/24/16 72.0 0.00 0.15
TSN 160624C00072500 C 06/24/16 72.5 0.00 0.15
TSN 160624C00073000 C 06/24/16 73.0 0.00 0.15
TSN 160624C00073500 C 06/24/16 73.5 0.00 0.10
TSN 160624C00074000 C 06/24/16 74.0 0.00 0.10
TSN 160624C00074500 C 06/24/16 74.5 0.00 0.10
TSN 160624C00075000 C 06/24/16 75.0 0.00 0.10
TSN 160624C00075500 C 06/24/16 75.5 0.00 0.10
TSN 160624C00076000 C 06/24/16 76.0 0.00 0.10
TSN 160624P00055000 P 06/24/16 55.0 0.05 0.20
TSN 160624P00057000 P 06/24/16 57.0 0.10 0.20
TSN 160624P00058000 P 06/24/16 58.0 0.15 0.30
TSN 160624P00058500 P 06/24/16 58.5 0.20 0.30
TSN 160624P00059000 P 06/24/16 59.0 0.20 0.35
TSN 160624P00059500 P 06/24/16 59.5 0.25 0.40
TSN 160624P00060000 P 06/24/16 60.0 0.30 0.40
TSN 160624P00060500 P 06/24/16 60.5 0.35 0.50
TSN 160624P00061000 P 06/24/16 61.0 0.40 0.55
TSN 160624P00061500 P 06/24/16 61.5 0.50 0.65
TSN 160624P00062000 P 06/24/16 62.0 0.60 0.75
TSN 160624P00062500 P 06/24/16 62.5 0.70 0.85
TSN 160624P00063000 P 06/24/16 63.0 0.80 0.95
TSN 160624P00063500 P 06/24/16 63.5 0.95 1.10
TSN 160624P00064000 P 06/24/16 64.0 1.15 1.30
TSN 160624P00064500 P 06/24/16 64.5 1.35 1.50
TSN 160624P00065000 P 06/24/16 65.0 1.55 1.75
TSN 160624P00065500 P 06/24/16 65.5 1.75 2.00
TSN 160624P00066000 P 06/24/16 66.0 2.05 2.25
TSN 160624P00066500 P 06/24/16 66.5 2.35 2.60
TSN 160624P00067000 P 06/24/16 67.0 2.65 2.90
TSN 160624P00067500 P 06/24/16 67.5 3.00 3.30
TSN 160624P00068000 P 06/24/16 68.0 3.40 3.70
TSN 160624P00068500 P 06/24/16 68.5 3.80 4.10
TSN 160624P00069000 P 06/24/16 69.0 4.20 4.50
TSN 160624P00069500 P 06/24/16 69.5 4.60 4.90
TSN 160624P00070000 P 06/24/16 70.0 5.10 5.40
TSN 160624P00070500 P 06/24/16 70.5 5.60 5.80
TSN 160624P00071000 P 06/24/16 71.0 6.00 6.30
TSN 160624P00071500 P 06/24/16 71.5 6.50 6.80
TSN 160624P00072000 P 06/24/16 72.0 6.60 7.30
TSN 160624P00072500 P 06/24/16 72.5 6.10 8.60
TSN 160624P00073000 P 06/24/16 73.0 7.40 8.60
TSN 160624P00073500 P 06/24/16 73.5 7.30 9.60
TSN 160624P00074000 P 06/24/16 74.0 8.50 9.20
TSN 160624P00074500 P 06/24/16 74.5 9.10 9.70
TSN 160624P00075000 P 06/24/16 75.0 9.00 11.00
TSN 160624P00075500 P 06/24/16 75.5 9.30 11.10
TSN 160624P00076000 P 06/24/16 76.0 10.40 11.30
TSN 160701C00055000 C 07/01/16 55.0 9.50 10.60
TSN 160701C00057000 C 07/01/16 57.0 8.00 8.40
TSN 160701C00058000 C 07/01/16 58.0 7.10 7.50
TSN 160701C00058500 C 07/01/16 58.5 6.60 7.00
TSN 160701C00059000 C 07/01/16 59.0 6.20 6.60
TSN 160701C00059500 C 07/01/16 59.5 5.70 6.10
TSN 160701C00060000 C 07/01/16 60.0 5.30 5.70
TSN 160701C00060500 C 07/01/16 60.5 4.90 5.20
TSN 160701C00061000 C 07/01/16 61.0 4.50 4.80
TSN 160701C00061500 C 07/01/16 61.5 4.00 4.40
TSN 160701C00062000 C 07/01/16 62.0 3.70 4.00
TSN 160701C00062500 C 07/01/16 62.5 3.30 3.60
TSN 160701C00063000 C 07/01/16 63.0 2.90 3.20
TSN 160701C00063500 C 07/01/16 63.5 2.60 2.90
TSN 160701C00064000 C 07/01/16 64.0 2.25 2.50
TSN 160701C00064500 C 07/01/16 64.5 1.95 2.25
TSN 160701C00065000 C 07/01/16 65.0 1.75 1.95
TSN 160701C00065500 C 07/01/16 65.5 1.50 1.70
TSN 160701C00066000 C 07/01/16 66.0 1.25 1.50
TSN 160701C00066500 C 07/01/16 66.5 1.05 1.25
TSN 160701C00067000 C 07/01/16 67.0 0.90 1.10
TSN 160701C00067500 C 07/01/16 67.5 0.75 0.90
TSN 160701C00068000 C 07/01/16 68.0 0.60 0.80
TSN 160701C00068500 C 07/01/16 68.5 0.50 0.65
TSN 160701C00069000 C 07/01/16 69.0 0.40 0.55
TSN 160701C00069500 C 07/01/16 69.5 0.30 0.45
TSN 160701C00070000 C 07/01/16 70.0 0.25 0.40
TSN 160701C00070500 C 07/01/16 70.5 0.15 0.30
TSN 160701C00071000 C 07/01/16 71.0 0.10 0.25
TSN 160701C00071500 C 07/01/16 71.5 0.10 0.25
TSN 160701C00072000 C 07/01/16 72.0 0.05 0.20
TSN 160701C00072500 C 07/01/16 72.5 0.00 0.20
TSN 160701C00073000 C 07/01/16 73.0 0.00 0.20
TSN 160701C00073500 C 07/01/16 73.5 0.00 0.15
TSN 160701C00074000 C 07/01/16 74.0 0.00 0.15
TSN 160701C00074500 C 07/01/16 74.5 0.00 0.10
TSN 160701C00075000 C 07/01/16 75.0 0.00 0.10
TSN 160701C00075500 C 07/01/16 75.5 0.00 0.10
TSN 160701C00076000 C 07/01/16 76.0 0.00 0.10
TSN 160701C00077000 C 07/01/16 77.0 0.00 0.10
TSN 160701C00078000 C 07/01/16 78.0 0.00 0.10
TSN 160701P00055000 P 07/01/16 55.0 0.10 0.20
TSN 160701P00057000 P 07/01/16 57.0 0.15 0.25
TSN 160701P00058000 P 07/01/16 58.0 0.25 0.35
TSN 160701P00058500 P 07/01/16 58.5 0.25 0.40
TSN 160701P00059000 P 07/01/16 59.0 0.30 0.45
TSN 160701P00059500 P 07/01/16 59.5 0.35 0.50
TSN 160701P00060000 P 07/01/16 60.0 0.40 0.55
TSN 160701P00060500 P 07/01/16 60.5 0.50 0.65
TSN 160701P00061000 P 07/01/16 61.0 0.55 0.70
TSN 160701P00061500 P 07/01/16 61.5 0.65 0.80
TSN 160701P00062000 P 07/01/16 62.0 0.75 0.90
TSN 160701P00062500 P 07/01/16 62.5 0.85 1.00
TSN 160701P00063000 P 07/01/16 63.0 1.00 1.15
TSN 160701P00063500 P 07/01/16 63.5 1.15 1.30
TSN 160701P00064000 P 07/01/16 64.0 1.30 1.50
TSN 160701P00064500 P 07/01/16 64.5 1.55 1.70
TSN 160701P00065000 P 07/01/16 65.0 1.75 1.95
TSN 160701P00065500 P 07/01/16 65.5 1.95 2.15
TSN 160701P00066000 P 07/01/16 66.0 2.25 2.45
TSN 160701P00066500 P 07/01/16 66.5 2.50 2.75
TSN 160701P00067000 P 07/01/16 67.0 2.85 3.10
TSN 160701P00067500 P 07/01/16 67.5 3.20 3.50
TSN 160701P00068000 P 07/01/16 68.0 3.50 3.80
TSN 160701P00068500 P 07/01/16 68.5 3.90 4.20
TSN 160701P00069000 P 07/01/16 69.0 4.30 4.60
TSN 160701P00069500 P 07/01/16 69.5 4.70 5.00
TSN 160701P00070000 P 07/01/16 70.0 5.20 5.50
TSN 160701P00070500 P 07/01/16 70.5 5.60 5.90
TSN 160701P00071000 P 07/01/16 71.0 6.10 6.40
TSN 160701P00071500 P 07/01/16 71.5 6.60 6.80
TSN 160701P00072000 P 07/01/16 72.0 7.00 7.30
TSN 160701P00072500 P 07/01/16 72.5 7.20 7.80
TSN 160701P00073000 P 07/01/16 73.0 7.50 8.40
TSN 160701P00073500 P 07/01/16 73.5 8.00 8.90
TSN 160701P00074000 P 07/01/16 74.0 8.60 9.20
TSN 160701P00074500 P 07/01/16 74.5 8.90 9.70
TSN 160701P00075000 P 07/01/16 75.0 9.50 10.30
TSN 160701P00075500 P 07/01/16 75.5 8.90 11.70
TSN 160701P00076000 P 07/01/16 76.0 10.40 11.20
TSN 160701P00077000 P 07/01/16 77.0 11.40 12.20
TSN 160701P00078000 P 07/01/16 78.0 12.40 13.20
TSN 160708C00055000 C 07/08/16 55.0 8.30 11.70
TSN 160708C00056000 C 07/08/16 56.0 9.00 9.40
TSN 160708C00057000 C 07/08/16 57.0 8.00 8.50
TSN 160708C00057500 C 07/08/16 57.5 7.60 8.00
TSN 160708C00058000 C 07/08/16 58.0 7.10 7.60
TSN 160708C00058500 C 07/08/16 58.5 6.70 7.10
TSN 160708C00059000 C 07/08/16 59.0 6.20 6.70
TSN 160708C00059500 C 07/08/16 59.5 5.80 6.20
TSN 160708C00060000 C 07/08/16 60.0 5.40 5.80
TSN 160708C00060500 C 07/08/16 60.5 4.90 5.40
TSN 160708C00061000 C 07/08/16 61.0 4.50 5.00
TSN 160708C00061500 C 07/08/16 61.5 4.10 4.60
TSN 160708C00062000 C 07/08/16 62.0 3.70 4.20
TSN 160708C00062500 C 07/08/16 62.5 3.40 3.80
TSN 160708C00063000 C 07/08/16 63.0 3.10 3.40
TSN 160708C00063500 C 07/08/16 63.5 2.75 3.10
TSN 160708C00064000 C 07/08/16 64.0 2.40 2.70
TSN 160708C00064500 C 07/08/16 64.5 2.15 2.40
TSN 160708C00065000 C 07/08/16 65.0 1.85 2.15
TSN 160708C00065500 C 07/08/16 65.5 1.60 1.90
TSN 160708C00066000 C 07/08/16 66.0 1.40 1.65
TSN 160708C00066500 C 07/08/16 66.5 1.15 1.45
TSN 160708C00067000 C 07/08/16 67.0 1.00 1.25
TSN 160708C00067500 C 07/08/16 67.5 0.85 1.05
TSN 160708C00068000 C 07/08/16 68.0 0.70 0.90
TSN 160708C00068500 C 07/08/16 68.5 0.55 0.80
TSN 160708C00069000 C 07/08/16 69.0 0.45 0.65
TSN 160708C00069500 C 07/08/16 69.5 0.40 0.55
TSN 160708C00070000 C 07/08/16 70.0 0.30 0.50
TSN 160708C00070500 C 07/08/16 70.5 0.25 0.40
TSN 160708C00071000 C 07/08/16 71.0 0.20 0.35
TSN 160708C00071500 C 07/08/16 71.5 0.15 0.30
TSN 160708C00072000 C 07/08/16 72.0 0.10 0.25
TSN 160708C00073000 C 07/08/16 73.0 0.05 0.25
TSN 160708C00074000 C 07/08/16 74.0 0.00 0.20
TSN 160708P00055000 P 07/08/16 55.0 0.10 0.35
TSN 160708P00056000 P 07/08/16 56.0 0.15 0.40
TSN 160708P00057000 P 07/08/16 57.0 0.20 0.45
TSN 160708P00057500 P 07/08/16 57.5 0.25 0.45
TSN 160708P00058000 P 07/08/16 58.0 0.30 0.45
TSN 160708P00058500 P 07/08/16 58.5 0.35 0.50
TSN 160708P00059000 P 07/08/16 59.0 0.40 0.55
TSN 160708P00059500 P 07/08/16 59.5 0.45 0.60
TSN 160708P00060000 P 07/08/16 60.0 0.50 0.70
TSN 160708P00060500 P 07/08/16 60.5 0.55 0.75
TSN 160708P00061000 P 07/08/16 61.0 0.65 0.85
TSN 160708P00061500 P 07/08/16 61.5 0.75 0.95
TSN 160708P00062000 P 07/08/16 62.0 0.85 1.10
TSN 160708P00062500 P 07/08/16 62.5 1.00 1.20
TSN 160708P00063000 P 07/08/16 63.0 1.15 1.35
TSN 160708P00063500 P 07/08/16 63.5 1.30 1.50
TSN 160708P00064000 P 07/08/16 64.0 1.45 1.70
TSN 160708P00064500 P 07/08/16 64.5 1.65 1.90
TSN 160708P00065000 P 07/08/16 65.0 1.90 2.15
TSN 160708P00065500 P 07/08/16 65.5 2.10 2.40
TSN 160708P00066000 P 07/08/16 66.0 2.40 2.60
TSN 160708P00066500 P 07/08/16 66.5 2.65 2.95
TSN 160708P00067000 P 07/08/16 67.0 2.95 3.30
TSN 160708P00067500 P 07/08/16 67.5 3.30 3.60
TSN 160708P00068000 P 07/08/16 68.0 3.60 4.00
TSN 160708P00068500 P 07/08/16 68.5 4.00 4.40
TSN 160708P00069000 P 07/08/16 69.0 4.40 4.80
TSN 160708P00069500 P 07/08/16 69.5 4.80 5.20
TSN 160708P00070000 P 07/08/16 70.0 5.20 5.60
TSN 160708P00070500 P 07/08/16 70.5 5.70 6.00
TSN 160708P00071000 P 07/08/16 71.0 6.10 6.50
TSN 160708P00071500 P 07/08/16 71.5 6.50 6.90
TSN 160708P00072000 P 07/08/16 72.0 7.00 7.40
TSN 160708P00073000 P 07/08/16 73.0 6.60 8.90
TSN 160708P00074000 P 07/08/16 74.0 7.60 9.60
TSN 160715C00027000 C 07/15/16 27.0 37.50 38.60
TSN 160715C00028000 C 07/15/16 28.0 35.60 37.90
TSN 160715C00029000 C 07/15/16 29.0 34.60 36.90
TSN 160715C00030000 C 07/15/16 30.0 34.10 35.90
TSN 160715C00031000 C 07/15/16 31.0 32.60 34.90
TSN 160715C00032000 C 07/15/16 32.0 31.60 33.90
TSN 160715C00033000 C 07/15/16 33.0 30.60 32.90
TSN 160715C00034000 C 07/15/16 34.0 29.60 31.90
TSN 160715C00035000 C 07/15/16 35.0 28.60 30.90
TSN 160715C00036000 C 07/15/16 36.0 28.10 29.90
TSN 160715C00037000 C 07/15/16 37.0 26.60 28.90
TSN 160715C00038000 C 07/15/16 38.0 25.60 27.90
TSN 160715C00039000 C 07/15/16 39.0 24.40 27.60
TSN 160715C00040000 C 07/15/16 40.0 24.50 25.60
TSN 160715C00041000 C 07/15/16 41.0 22.60 25.60
TSN 160715C00042000 C 07/15/16 42.0 21.70 23.90
TSN 160715C00043000 C 07/15/16 43.0 20.60 22.90
TSN 160715C00044000 C 07/15/16 44.0 20.10 22.50
TSN 160715C00045000 C 07/15/16 45.0 18.60 20.90
TSN 160715C00046000 C 07/15/16 46.0 18.10 19.90
TSN 160715C00047000 C 07/15/16 47.0 17.10 18.90
TSN 160715C00048000 C 07/15/16 48.0 16.10 17.90
TSN 160715C00049000 C 07/15/16 49.0 15.50 16.60
TSN 160715C00050000 C 07/15/16 50.0 14.50 15.60
TSN 160715C00052500 C 07/15/16 52.5 12.10 13.10
TSN 160715C00055000 C 07/15/16 55.0 10.10 10.40
TSN 160715C00057500 C 07/15/16 57.5 7.80 8.10
TSN 160715C00060000 C 07/15/16 60.0 5.60 5.90
TSN 160715C00062500 C 07/15/16 62.5 3.60 3.90
TSN 160715C00065000 C 07/15/16 65.0 2.10 2.20
TSN 160715C00067500 C 07/15/16 67.5 1.05 1.15
TSN 160715C00070000 C 07/15/16 70.0 0.45 0.55
TSN 160715C00072500 C 07/15/16 72.5 0.20 0.30
TSN 160715C00075000 C 07/15/16 75.0 0.00 0.20
TSN 160715C00080000 C 07/15/16 80.0 0.00 0.10
TSN 160715C00085000 C 07/15/16 85.0 0.00 0.10
TSN 160715P00027000 P 07/15/16 27.0 0.00 0.05
TSN 160715P00028000 P 07/15/16 28.0 0.00 0.05
TSN 160715P00029000 P 07/15/16 29.0 0.00 0.05
TSN 160715P00030000 P 07/15/16 30.0 0.00 0.05
TSN 160715P00031000 P 07/15/16 31.0 0.00 0.05
TSN 160715P00032000 P 07/15/16 32.0 0.00 0.05
TSN 160715P00033000 P 07/15/16 33.0 0.00 0.05
TSN 160715P00034000 P 07/15/16 34.0 0.00 0.05
TSN 160715P00035000 P 07/15/16 35.0 0.00 0.05
TSN 160715P00036000 P 07/15/16 36.0 0.00 0.05
TSN 160715P00037000 P 07/15/16 37.0 0.00 0.05
TSN 160715P00038000 P 07/15/16 38.0 0.00 0.10
TSN 160715P00039000 P 07/15/16 39.0 0.00 0.10
TSN 160715P00040000 P 07/15/16 40.0 0.00 0.10
TSN 160715P00041000 P 07/15/16 41.0 0.00 0.10
TSN 160715P00042000 P 07/15/16 42.0 0.00 0.10
TSN 160715P00043000 P 07/15/16 43.0 0.00 0.10
TSN 160715P00044000 P 07/15/16 44.0 0.00 0.15
TSN 160715P00045000 P 07/15/16 45.0 0.00 0.15
TSN 160715P00046000 P 07/15/16 46.0 0.00 0.10
TSN 160715P00047000 P 07/15/16 47.0 0.00 0.15
TSN 160715P00048000 P 07/15/16 48.0 0.00 0.15
TSN 160715P00049000 P 07/15/16 49.0 0.05 0.20
TSN 160715P00050000 P 07/15/16 50.0 0.05 0.20
TSN 160715P00052500 P 07/15/16 52.5 0.15 0.25
TSN 160715P00055000 P 07/15/16 55.0 0.20 0.30
TSN 160715P00057500 P 07/15/16 57.5 0.35 0.45
TSN 160715P00060000 P 07/15/16 60.0 0.65 0.75
TSN 160715P00062500 P 07/15/16 62.5 1.20 1.30
TSN 160715P00065000 P 07/15/16 65.0 2.10 2.20
TSN 160715P00067500 P 07/15/16 67.5 3.50 3.70
TSN 160715P00070000 P 07/15/16 70.0 5.30 5.60
TSN 160715P00072500 P 07/15/16 72.5 7.60 7.90
TSN 160715P00075000 P 07/15/16 75.0 9.30 10.40
TSN 160715P00080000 P 07/15/16 80.0 14.50 15.20
TSN 160715P00085000 P 07/15/16 85.0 19.40 20.50
TSN 161021C00035000 C 10/21/16 35.0 29.20 30.60
TSN 161021C00040000 C 10/21/16 40.0 23.00 26.00
TSN 161021C00045000 C 10/21/16 45.0 19.40 20.90
TSN 161021C00050000 C 10/21/16 50.0 15.40 15.80
TSN 161021C00055000 C 10/21/16 55.0 11.00 11.40
TSN 161021C00057500 C 10/21/16 57.5 8.90 9.30
TSN 161021C00060000 C 10/21/16 60.0 7.10 7.40
TSN 161021C00062500 C 10/21/16 62.5 5.40 5.70
TSN 161021C00065000 C 10/21/16 65.0 4.00 4.30
TSN 161021C00067500 C 10/21/16 67.5 2.90 3.10
TSN 161021C00070000 C 10/21/16 70.0 2.00 2.15
TSN 161021C00072500 C 10/21/16 72.5 1.30 1.45
TSN 161021C00075000 C 10/21/16 75.0 0.80 1.05
TSN 161021C00077500 C 10/21/16 77.5 0.45 0.70
TSN 161021C00080000 C 10/21/16 80.0 0.25 0.50
TSN 161021C00085000 C 10/21/16 85.0 0.05 0.25
TSN 161021C00090000 C 10/21/16 90.0 0.00 0.20
TSN 161021P00035000 P 10/21/16 35.0 0.00 0.20
TSN 161021P00040000 P 10/21/16 40.0 0.05 0.25
TSN 161021P00045000 P 10/21/16 45.0 0.20 0.45
TSN 161021P00050000 P 10/21/16 50.0 0.45 0.75
TSN 161021P00055000 P 10/21/16 55.0 1.05 1.30
TSN 161021P00057500 P 10/21/16 57.5 1.50 1.70
TSN 161021P00060000 P 10/21/16 60.0 2.15 2.35
TSN 161021P00062500 P 10/21/16 62.5 3.00 3.20
TSN 161021P00065000 P 10/21/16 65.0 4.00 4.30
TSN 161021P00067500 P 10/21/16 67.5 5.40 5.60
TSN 161021P00070000 P 10/21/16 70.0 6.90 7.20
TSN 161021P00072500 P 10/21/16 72.5 8.70 9.10
TSN 161021P00075000 P 10/21/16 75.0 10.70 11.10
TSN 161021P00077500 P 10/21/16 77.5 12.90 13.30
TSN 161021P00080000 P 10/21/16 80.0 15.20 15.60
TSN 161021P00085000 P 10/21/16 85.0 19.50 21.00
TSN 161021P00090000 P 10/21/16 90.0 24.40 26.00
TSN 170120C00020000 C 01/20/17 20.0 44.10 46.10
TSN 170120C00023000 C 01/20/17 23.0 40.90 44.20
TSN 170120C00025000 C 01/20/17 25.0 39.20 41.00
TSN 170120C00028000 C 01/20/17 28.0 35.00 39.10
TSN 170120C00030000 C 01/20/17 30.0 33.90 36.00
TSN 170120C00033000 C 01/20/17 33.0 31.20 33.00
TSN 170120C00035000 C 01/20/17 35.0 29.20 30.90
TSN 170120C00037000 C 01/20/17 37.0 27.00 28.80
TSN 170120C00040000 C 01/20/17 40.0 24.20 26.20
TSN 170120C00042000 C 01/20/17 42.0 22.90 24.00
TSN 170120C00045000 C 01/20/17 45.0 20.50 20.90
TSN 170120C00047000 C 01/20/17 47.0 18.60 19.10
TSN 170120C00050000 C 01/20/17 50.0 16.00 16.40
TSN 170120C00052500 C 01/20/17 52.5 13.90 14.20
TSN 170120C00055000 C 01/20/17 55.0 11.90 12.20
TSN 170120C00057500 C 01/20/17 57.5 10.00 10.30
TSN 170120C00060000 C 01/20/17 60.0 8.30 8.60
TSN 170120C00062500 C 01/20/17 62.5 6.70 7.00
TSN 170120C00065000 C 01/20/17 65.0 5.40 5.70
TSN 170120C00067500 C 01/20/17 67.5 4.30 4.50
TSN 170120C00070000 C 01/20/17 70.0 3.20 3.50
TSN 170120C00072500 C 01/20/17 72.5 2.40 2.70
TSN 170120C00075000 C 01/20/17 75.0 1.75 2.05
TSN 170120C00077500 C 01/20/17 77.5 1.25 1.55
TSN 170120C00080000 C 01/20/17 80.0 0.85 1.20
TSN 170120C00085000 C 01/20/17 85.0 0.40 0.70
TSN 170120C00090000 C 01/20/17 90.0 0.15 0.45
TSN 170120C00095000 C 01/20/17 95.0 0.05 0.25
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 0.15
TSN 170120P00028000 P 01/20/17 28.0 0.00 0.25
TSN 170120P00030000 P 01/20/17 30.0 0.05 0.20
TSN 170120P00033000 P 01/20/17 33.0 0.05 0.30
TSN 170120P00035000 P 01/20/17 35.0 0.10 0.35
TSN 170120P00037000 P 01/20/17 37.0 0.15 0.40
TSN 170120P00040000 P 01/20/17 40.0 0.25 0.55
TSN 170120P00042000 P 01/20/17 42.0 0.35 0.65
TSN 170120P00045000 P 01/20/17 45.0 0.50 0.85
TSN 170120P00047000 P 01/20/17 47.0 0.90 1.05
TSN 170120P00050000 P 01/20/17 50.0 1.25 1.35
TSN 170120P00052500 P 01/20/17 52.5 1.55 1.75
TSN 170120P00055000 P 01/20/17 55.0 2.10 2.25
TSN 170120P00057500 P 01/20/17 57.5 2.70 2.80
TSN 170120P00060000 P 01/20/17 60.0 3.40 3.60
TSN 170120P00062500 P 01/20/17 62.5 4.40 4.60
TSN 170120P00065000 P 01/20/17 65.0 5.50 5.70
TSN 170120P00067500 P 01/20/17 67.5 6.60 7.00
TSN 170120P00070000 P 01/20/17 70.0 8.10 8.50
TSN 170120P00072500 P 01/20/17 72.5 9.80 10.20
TSN 170120P00075000 P 01/20/17 75.0 11.70 12.10
TSN 170120P00077500 P 01/20/17 77.5 13.70 14.10
TSN 170120P00080000 P 01/20/17 80.0 15.80 16.20
TSN 170120P00085000 P 01/20/17 85.0 20.30 20.80
TSN 170120P00090000 P 01/20/17 90.0 24.60 25.80
TSN 170120P00095000 P 01/20/17 95.0 29.50 30.90
TSN 180119C00023000 C 01/19/18 23.0 40.00 42.70
TSN 180119C00025000 C 01/19/18 25.0 38.10 41.90
TSN 180119C00028000 C 01/19/18 28.0 35.20 39.00
TSN 180119C00030000 C 01/19/18 30.0 33.30 37.10
TSN 180119C00033000 C 01/19/18 33.0 30.50 34.30
TSN 180119C00035000 C 01/19/18 35.0 28.70 31.20
TSN 180119C00038000 C 01/19/18 38.0 27.60 28.50
TSN 180119C00040000 C 01/19/18 40.0 25.70 26.80
TSN 180119C00042000 C 01/19/18 42.0 24.30 24.90
TSN 180119C00045000 C 01/19/18 45.0 21.80 22.50
TSN 180119C00047000 C 01/19/18 47.0 20.20 20.90
TSN 180119C00050000 C 01/19/18 50.0 18.00 18.70
TSN 180119C00052500 C 01/19/18 52.5 16.10 16.90
TSN 180119C00055000 C 01/19/18 55.0 14.60 15.20
TSN 180119C00057500 C 01/19/18 57.5 13.00 13.70
TSN 180119C00060000 C 01/19/18 60.0 11.50 12.10
TSN 180119C00062500 C 01/19/18 62.5 10.20 10.80
TSN 180119C00065000 C 01/19/18 65.0 8.90 9.50
TSN 180119C00067500 C 01/19/18 67.5 7.80 8.40
TSN 180119C00070000 C 01/19/18 70.0 6.80 7.40
TSN 180119C00072500 C 01/19/18 72.5 5.90 6.50
TSN 180119C00075000 C 01/19/18 75.0 5.10 5.70
TSN 180119C00077500 C 01/19/18 77.5 4.30 4.90
TSN 180119C00080000 C 01/19/18 80.0 3.70 4.30
TSN 180119C00085000 C 01/19/18 85.0 2.70 3.20
TSN 180119C00090000 C 01/19/18 90.0 1.95 2.40
TSN 180119C00095000 C 01/19/18 95.0 1.35 1.80
TSN 180119C00100000 C 01/19/18 100.0 0.90 1.35
TSN 180119P00023000 P 01/19/18 23.0 0.10 0.45
TSN 180119P00025000 P 01/19/18 25.0 0.15 0.55
TSN 180119P00028000 P 01/19/18 28.0 0.30 0.70
TSN 180119P00030000 P 01/19/18 30.0 0.40 0.85
TSN 180119P00033000 P 01/19/18 33.0 0.55 1.05
TSN 180119P00035000 P 01/19/18 35.0 0.70 1.25
TSN 180119P00038000 P 01/19/18 38.0 1.00 1.60
TSN 180119P00040000 P 01/19/18 40.0 1.25 1.80
TSN 180119P00042000 P 01/19/18 42.0 1.50 2.10
TSN 180119P00045000 P 01/19/18 45.0 2.00 2.60
TSN 180119P00047000 P 01/19/18 47.0 2.40 3.00
TSN 180119P00050000 P 01/19/18 50.0 3.10 3.70
TSN 180119P00052500 P 01/19/18 52.5 3.80 4.40
TSN 180119P00055000 P 01/19/18 55.0 4.60 5.20
TSN 180119P00057500 P 01/19/18 57.5 5.50 6.10
TSN 180119P00060000 P 01/19/18 60.0 6.50 7.10
TSN 180119P00062500 P 01/19/18 62.5 7.60 8.20
TSN 180119P00065000 P 01/19/18 65.0 8.90 9.50
TSN 180119P00067500 P 01/19/18 67.5 10.20 10.80
TSN 180119P00070000 P 01/19/18 70.0 11.60 12.20
TSN 180119P00072500 P 01/19/18 72.5 13.10 13.80
TSN 180119P00075000 P 01/19/18 75.0 14.80 15.40
TSN 180119P00077500 P 01/19/18 77.5 16.60 17.20
TSN 180119P00080000 P 01/19/18 80.0 18.40 19.00
TSN 180119P00085000 P 01/19/18 85.0 22.30 22.90
TSN 180119P00090000 P 01/19/18 90.0 26.50 27.10
TSN 180119P00095000 P 01/19/18 95.0 30.90 31.50
TSN 180119P00100000 P 01/19/18 100.0 35.50 36.10

OPRA data is delayed 15 minutes.