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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 160826C00040000 C 08/26/16 40.0 34.80 36.60
TSN 160826C00045000 C 08/26/16 45.0 28.20 32.70
TSN 160826C00050000 C 08/26/16 50.0 23.80 26.90
TSN 160826C00055000 C 08/26/16 55.0 18.80 21.90
TSN 160826C00056000 C 08/26/16 56.0 17.30 20.50
TSN 160826C00057000 C 08/26/16 57.0 16.30 20.30
TSN 160826C00058000 C 08/26/16 58.0 15.80 19.30
TSN 160826C00059000 C 08/26/16 59.0 14.80 18.30
TSN 160826C00059500 C 08/26/16 59.5 13.80 17.40
TSN 160826C00060000 C 08/26/16 60.0 13.70 16.80
TSN 160826C00060500 C 08/26/16 60.5 12.90 15.70
TSN 160826C00061000 C 08/26/16 61.0 12.30 15.90
TSN 160826C00061500 C 08/26/16 61.5 12.10 14.60
TSN 160826C00062000 C 08/26/16 62.0 11.50 14.50
TSN 160826C00062500 C 08/26/16 62.5 11.00 14.80
TSN 160826C00063000 C 08/26/16 63.0 10.60 13.10
TSN 160826C00063500 C 08/26/16 63.5 10.00 12.60
TSN 160826C00064000 C 08/26/16 64.0 9.30 13.30
TSN 160826C00064500 C 08/26/16 64.5 9.30 11.60
TSN 160826C00065000 C 08/26/16 65.0 9.30 11.10
TSN 160826C00065500 C 08/26/16 65.5 9.20 10.40
TSN 160826C00066000 C 08/26/16 66.0 8.80 10.20
TSN 160826C00066500 C 08/26/16 66.5 8.20 9.40
TSN 160826C00067000 C 08/26/16 67.0 7.70 9.10
TSN 160826C00067500 C 08/26/16 67.5 7.20 8.60
TSN 160826C00068000 C 08/26/16 68.0 6.80 8.20
TSN 160826C00068500 C 08/26/16 68.5 6.20 7.70
TSN 160826C00069000 C 08/26/16 69.0 4.80 7.40
TSN 160826C00069500 C 08/26/16 69.5 5.20 6.60
TSN 160826C00070000 C 08/26/16 70.0 4.80 6.40
TSN 160826C00070500 C 08/26/16 70.5 4.30 5.60
TSN 160826C00071000 C 08/26/16 71.0 3.80 4.90
TSN 160826C00071500 C 08/26/16 71.5 3.20 4.80
TSN 160826C00072000 C 08/26/16 72.0 3.30 4.30
TSN 160826C00072500 C 08/26/16 72.5 2.85 3.40
TSN 160826C00073000 C 08/26/16 73.0 2.30 2.85
TSN 160826C00073500 C 08/26/16 73.5 1.85 2.20
TSN 160826C00074000 C 08/26/16 74.0 1.35 1.85
TSN 160826C00074500 C 08/26/16 74.5 0.80 1.30
TSN 160826C00075000 C 08/26/16 75.0 0.50 0.70
TSN 160826C00075500 C 08/26/16 75.5 0.25 0.40
TSN 160826C00076000 C 08/26/16 76.0 0.05 0.20
TSN 160826C00076500 C 08/26/16 76.5 0.00 0.15
TSN 160826C00077000 C 08/26/16 77.0 0.00 0.10
TSN 160826C00077500 C 08/26/16 77.5 0.00 0.50
TSN 160826C00078000 C 08/26/16 78.0 0.00 0.50
TSN 160826C00078500 C 08/26/16 78.5 0.00 0.30
TSN 160826C00079000 C 08/26/16 79.0 0.00 0.50
TSN 160826C00079500 C 08/26/16 79.5 0.00 0.30
TSN 160826C00080000 C 08/26/16 80.0 0.00 0.30
TSN 160826C00081000 C 08/26/16 81.0 0.00 0.50
TSN 160826C00082000 C 08/26/16 82.0 0.00 0.50
TSN 160826C00083000 C 08/26/16 83.0 0.00 0.50
TSN 160826C00084000 C 08/26/16 84.0 0.00 0.50
TSN 160826C00085000 C 08/26/16 85.0 0.00 0.50
TSN 160826C00086000 C 08/26/16 86.0 0.00 0.30
TSN 160826C00090000 C 08/26/16 90.0 0.00 0.50
TSN 160826C00095000 C 08/26/16 95.0 0.00 0.50
TSN 160826C00100000 C 08/26/16 100.0 0.00 0.50
TSN 160826C00105000 C 08/26/16 105.0 0.00 0.50
TSN 160826C00110000 C 08/26/16 110.0 0.00 0.30
TSN 160826P00040000 P 08/26/16 40.0 0.00 0.50
TSN 160826P00045000 P 08/26/16 45.0 0.00 0.30
TSN 160826P00050000 P 08/26/16 50.0 0.00 0.30
TSN 160826P00055000 P 08/26/16 55.0 0.00 0.50
TSN 160826P00056000 P 08/26/16 56.0 0.00 0.50
TSN 160826P00057000 P 08/26/16 57.0 0.00 0.50
TSN 160826P00058000 P 08/26/16 58.0 0.00 0.50
TSN 160826P00059000 P 08/26/16 59.0 0.00 0.50
TSN 160826P00059500 P 08/26/16 59.5 0.00 0.05
TSN 160826P00060000 P 08/26/16 60.0 0.00 0.35
TSN 160826P00060500 P 08/26/16 60.5 0.00 0.50
TSN 160826P00061000 P 08/26/16 61.0 0.00 0.50
TSN 160826P00061500 P 08/26/16 61.5 0.00 0.50
TSN 160826P00062000 P 08/26/16 62.0 0.00 0.50
TSN 160826P00062500 P 08/26/16 62.5 0.00 0.50
TSN 160826P00063000 P 08/26/16 63.0 0.00 0.50
TSN 160826P00063500 P 08/26/16 63.5 0.00 0.50
TSN 160826P00064000 P 08/26/16 64.0 0.00 0.50
TSN 160826P00064500 P 08/26/16 64.5 0.00 0.50
TSN 160826P00065000 P 08/26/16 65.0 0.00 0.50
TSN 160826P00065500 P 08/26/16 65.5 0.00 0.30
TSN 160826P00066000 P 08/26/16 66.0 0.00 0.30
TSN 160826P00066500 P 08/26/16 66.5 0.00 0.30
TSN 160826P00067000 P 08/26/16 67.0 0.00 0.30
TSN 160826P00067500 P 08/26/16 67.5 0.00 0.30
TSN 160826P00068000 P 08/26/16 68.0 0.00 0.05
TSN 160826P00068500 P 08/26/16 68.5 0.00 0.50
TSN 160826P00069000 P 08/26/16 69.0 0.00 0.50
TSN 160826P00069500 P 08/26/16 69.5 0.00 0.30
TSN 160826P00070000 P 08/26/16 70.0 0.00 0.30
TSN 160826P00070500 P 08/26/16 70.5 0.00 0.30
TSN 160826P00071000 P 08/26/16 71.0 0.00 0.30
TSN 160826P00071500 P 08/26/16 71.5 0.00 0.50
TSN 160826P00072000 P 08/26/16 72.0 0.00 0.45
TSN 160826P00072500 P 08/26/16 72.5 0.00 0.25
TSN 160826P00073000 P 08/26/16 73.0 0.00 0.50
TSN 160826P00073500 P 08/26/16 73.5 0.00 0.45
TSN 160826P00074000 P 08/26/16 74.0 0.00 0.35
TSN 160826P00074500 P 08/26/16 74.5 0.00 0.15
TSN 160826P00075000 P 08/26/16 75.0 0.10 0.25
TSN 160826P00075500 P 08/26/16 75.5 0.30 0.45
TSN 160826P00076000 P 08/26/16 76.0 0.55 0.80
TSN 160826P00076500 P 08/26/16 76.5 0.80 1.25
TSN 160826P00077000 P 08/26/16 77.0 1.15 1.80
TSN 160826P00077500 P 08/26/16 77.5 1.65 2.25
TSN 160826P00078000 P 08/26/16 78.0 2.15 2.85
TSN 160826P00078500 P 08/26/16 78.5 2.60 3.30
TSN 160826P00079000 P 08/26/16 79.0 2.30 3.90
TSN 160826P00079500 P 08/26/16 79.5 2.20 4.80
TSN 160826P00080000 P 08/26/16 80.0 3.70 4.90
TSN 160826P00081000 P 08/26/16 81.0 4.70 5.90
TSN 160826P00082000 P 08/26/16 82.0 4.90 7.00
TSN 160826P00083000 P 08/26/16 83.0 6.40 8.20
TSN 160826P00084000 P 08/26/16 84.0 6.70 9.00
TSN 160826P00085000 P 08/26/16 85.0 7.50 10.40
TSN 160826P00086000 P 08/26/16 86.0 8.60 11.30
TSN 160826P00090000 P 08/26/16 90.0 12.90 15.40
TSN 160826P00095000 P 08/26/16 95.0 17.90 21.00
TSN 160826P00100000 P 08/26/16 100.0 22.40 25.20
TSN 160826P00105000 P 08/26/16 105.0 27.10 30.20
TSN 160826P00110000 P 08/26/16 110.0 33.30 35.00
TSN 160902C00040000 C 09/02/16 40.0 34.80 36.60
TSN 160902C00045000 C 09/02/16 45.0 28.10 31.50
TSN 160902C00050000 C 09/02/16 50.0 23.70 26.50
TSN 160902C00055000 C 09/02/16 55.0 18.20 21.50
TSN 160902C00060000 C 09/02/16 60.0 13.70 17.40
TSN 160902C00062000 C 09/02/16 62.0 11.20 14.50
TSN 160902C00063000 C 09/02/16 63.0 10.60 13.70
TSN 160902C00063500 C 09/02/16 63.5 10.40 13.20
TSN 160902C00064000 C 09/02/16 64.0 10.70 12.50
TSN 160902C00064500 C 09/02/16 64.5 9.20 12.10
TSN 160902C00065000 C 09/02/16 65.0 9.30 11.10
TSN 160902C00065500 C 09/02/16 65.5 8.80 10.70
TSN 160902C00066000 C 09/02/16 66.0 8.80 10.20
TSN 160902C00066500 C 09/02/16 66.5 8.10 9.70
TSN 160902C00067000 C 09/02/16 67.0 7.80 9.10
TSN 160902C00067500 C 09/02/16 67.5 7.20 8.60
TSN 160902C00068000 C 09/02/16 68.0 6.80 8.10
TSN 160902C00068500 C 09/02/16 68.5 6.10 7.90
TSN 160902C00069000 C 09/02/16 69.0 5.80 7.40
TSN 160902C00069500 C 09/02/16 69.5 5.30 6.60
TSN 160902C00070000 C 09/02/16 70.0 4.80 6.10
TSN 160902C00070500 C 09/02/16 70.5 4.30 5.50
TSN 160902C00071000 C 09/02/16 71.0 3.80 5.40
TSN 160902C00071500 C 09/02/16 71.5 3.30 5.00
TSN 160902C00072000 C 09/02/16 72.0 2.80 4.30
TSN 160902C00072500 C 09/02/16 72.5 2.40 3.90
TSN 160902C00073000 C 09/02/16 73.0 2.00 2.90
TSN 160902C00073500 C 09/02/16 73.5 1.65 2.45
TSN 160902C00074000 C 09/02/16 74.0 1.55 1.90
TSN 160902C00074500 C 09/02/16 74.5 1.20 1.45
TSN 160902C00075000 C 09/02/16 75.0 0.95 1.10
TSN 160902C00075500 C 09/02/16 75.5 0.65 0.85
TSN 160902C00076000 C 09/02/16 76.0 0.45 0.55
TSN 160902C00076500 C 09/02/16 76.5 0.30 0.45
TSN 160902C00077000 C 09/02/16 77.0 0.20 0.30
TSN 160902C00077500 C 09/02/16 77.5 0.10 0.40
TSN 160902C00078000 C 09/02/16 78.0 0.05 0.35
TSN 160902C00078500 C 09/02/16 78.5 0.00 0.35
TSN 160902C00079000 C 09/02/16 79.0 0.00 0.30
TSN 160902C00079500 C 09/02/16 79.5 0.00 0.30
TSN 160902C00080000 C 09/02/16 80.0 0.00 0.30
TSN 160902C00081000 C 09/02/16 81.0 0.00 0.30
TSN 160902C00082000 C 09/02/16 82.0 0.00 0.30
TSN 160902C00083000 C 09/02/16 83.0 0.00 0.50
TSN 160902C00084000 C 09/02/16 84.0 0.00 0.50
TSN 160902C00085000 C 09/02/16 85.0 0.00 0.30
TSN 160902C00086000 C 09/02/16 86.0 0.00 0.50
TSN 160902C00090000 C 09/02/16 90.0 0.00 0.50
TSN 160902C00095000 C 09/02/16 95.0 0.00 0.50
TSN 160902C00100000 C 09/02/16 100.0 0.00 2.10
TSN 160902C00105000 C 09/02/16 105.0 0.00 2.15
TSN 160902C00110000 C 09/02/16 110.0 0.00 0.30
TSN 160902P00040000 P 09/02/16 40.0 0.00 0.50
TSN 160902P00045000 P 09/02/16 45.0 0.00 0.50
TSN 160902P00050000 P 09/02/16 50.0 0.00 0.55
TSN 160902P00055000 P 09/02/16 55.0 0.00 0.50
TSN 160902P00060000 P 09/02/16 60.0 0.00 0.35
TSN 160902P00062000 P 09/02/16 62.0 0.00 0.50
TSN 160902P00063000 P 09/02/16 63.0 0.00 0.50
TSN 160902P00063500 P 09/02/16 63.5 0.00 0.30
TSN 160902P00064000 P 09/02/16 64.0 0.00 0.50
TSN 160902P00064500 P 09/02/16 64.5 0.00 0.50
TSN 160902P00065000 P 09/02/16 65.0 0.00 0.50
TSN 160902P00065500 P 09/02/16 65.5 0.00 0.50
TSN 160902P00066000 P 09/02/16 66.0 0.00 0.50
TSN 160902P00066500 P 09/02/16 66.5 0.00 0.50
TSN 160902P00067000 P 09/02/16 67.0 0.00 0.50
TSN 160902P00067500 P 09/02/16 67.5 0.00 0.50
TSN 160902P00068000 P 09/02/16 68.0 0.00 0.15
TSN 160902P00068500 P 09/02/16 68.5 0.00 0.50
TSN 160902P00069000 P 09/02/16 69.0 0.00 0.35
TSN 160902P00069500 P 09/02/16 69.5 0.05 0.20
TSN 160902P00070000 P 09/02/16 70.0 0.05 0.35
TSN 160902P00070500 P 09/02/16 70.5 0.00 0.35
TSN 160902P00071000 P 09/02/16 71.0 0.00 0.40
TSN 160902P00071500 P 09/02/16 71.5 0.10 0.40
TSN 160902P00072000 P 09/02/16 72.0 0.05 0.35
TSN 160902P00072500 P 09/02/16 72.5 0.10 0.50
TSN 160902P00073000 P 09/02/16 73.0 0.20 0.40
TSN 160902P00073500 P 09/02/16 73.5 0.25 0.40
TSN 160902P00074000 P 09/02/16 74.0 0.30 0.45
TSN 160902P00074500 P 09/02/16 74.5 0.45 0.60
TSN 160902P00075000 P 09/02/16 75.0 0.65 0.75
TSN 160902P00075500 P 09/02/16 75.5 0.90 1.00
TSN 160902P00076000 P 09/02/16 76.0 1.15 1.35
TSN 160902P00076500 P 09/02/16 76.5 1.40 1.70
TSN 160902P00077000 P 09/02/16 77.0 1.50 2.05
TSN 160902P00077500 P 09/02/16 77.5 1.60 2.70
TSN 160902P00078000 P 09/02/16 78.0 2.05 3.10
TSN 160902P00078500 P 09/02/16 78.5 2.15 3.80
TSN 160902P00079000 P 09/02/16 79.0 2.70 4.00
TSN 160902P00079500 P 09/02/16 79.5 3.30 4.50
TSN 160902P00080000 P 09/02/16 80.0 3.70 5.00
TSN 160902P00081000 P 09/02/16 81.0 5.60 5.90
TSN 160902P00082000 P 09/02/16 82.0 5.60 6.90
TSN 160902P00083000 P 09/02/16 83.0 6.00 8.50
TSN 160902P00084000 P 09/02/16 84.0 6.60 9.40
TSN 160902P00085000 P 09/02/16 85.0 8.00 10.50
TSN 160902P00086000 P 09/02/16 86.0 9.40 11.70
TSN 160902P00090000 P 09/02/16 90.0 13.00 15.00
TSN 160902P00095000 P 09/02/16 95.0 18.30 20.30
TSN 160902P00100000 P 09/02/16 100.0 23.00 26.00
TSN 160902P00105000 P 09/02/16 105.0 28.30 30.30
TSN 160902P00110000 P 09/02/16 110.0 33.30 35.40
TSN 160909C00040000 C 09/09/16 40.0 33.90 37.30
TSN 160909C00045000 C 09/09/16 45.0 28.60 32.90
TSN 160909C00050000 C 09/09/16 50.0 23.60 27.90
TSN 160909C00055000 C 09/09/16 55.0 18.60 22.90
TSN 160909C00060000 C 09/09/16 60.0 13.60 17.60
TSN 160909C00063000 C 09/09/16 63.0 10.90 13.70
TSN 160909C00063500 C 09/09/16 63.5 10.50 13.20
TSN 160909C00064000 C 09/09/16 64.0 9.90 13.20
TSN 160909C00064500 C 09/09/16 64.5 9.50 12.10
TSN 160909C00065000 C 09/09/16 65.0 9.70 11.50
TSN 160909C00065500 C 09/09/16 65.5 8.20 11.50
TSN 160909C00066000 C 09/09/16 66.0 7.60 11.00
TSN 160909C00066500 C 09/09/16 66.5 7.30 10.50
TSN 160909C00067000 C 09/09/16 67.0 7.10 10.00
TSN 160909C00067500 C 09/09/16 67.5 6.60 9.10
TSN 160909C00068000 C 09/09/16 68.0 6.70 8.10
TSN 160909C00068500 C 09/09/16 68.5 6.20 7.60
TSN 160909C00069000 C 09/09/16 69.0 5.70 7.10
TSN 160909C00069500 C 09/09/16 69.5 5.20 7.00
TSN 160909C00070000 C 09/09/16 70.0 4.80 6.10
TSN 160909C00070500 C 09/09/16 70.5 4.30 5.60
TSN 160909C00071000 C 09/09/16 71.0 3.90 5.30
TSN 160909C00071500 C 09/09/16 71.5 3.40 4.50
TSN 160909C00072000 C 09/09/16 72.0 3.00 4.20
TSN 160909C00072500 C 09/09/16 72.5 2.50 4.10
TSN 160909C00073000 C 09/09/16 73.0 2.10 3.70
TSN 160909C00073500 C 09/09/16 73.5 2.25 2.60
TSN 160909C00074000 C 09/09/16 74.0 1.85 2.10
TSN 160909C00074500 C 09/09/16 74.5 1.45 1.75
TSN 160909C00075000 C 09/09/16 75.0 1.20 1.45
TSN 160909C00075500 C 09/09/16 75.5 0.95 1.25
TSN 160909C00076000 C 09/09/16 76.0 0.70 0.90
TSN 160909C00076500 C 09/09/16 76.5 0.55 0.85
TSN 160909C00077000 C 09/09/16 77.0 0.40 0.55
TSN 160909C00077500 C 09/09/16 77.5 0.30 0.65
TSN 160909C00078000 C 09/09/16 78.0 0.20 0.45
TSN 160909C00078500 C 09/09/16 78.5 0.15 0.40
TSN 160909C00079000 C 09/09/16 79.0 0.00 0.35
TSN 160909C00079500 C 09/09/16 79.5 0.00 0.35
TSN 160909C00080000 C 09/09/16 80.0 0.00 0.30
TSN 160909C00081000 C 09/09/16 81.0 0.00 0.30
TSN 160909C00082000 C 09/09/16 82.0 0.00 0.30
TSN 160909C00085000 C 09/09/16 85.0 0.00 0.30
TSN 160909C00090000 C 09/09/16 90.0 0.00 0.05
TSN 160909C00095000 C 09/09/16 95.0 0.00 2.15
TSN 160909C00100000 C 09/09/16 100.0 0.00 2.15
TSN 160909C00105000 C 09/09/16 105.0 0.00 2.15
TSN 160909C00110000 C 09/09/16 110.0 0.00 0.50
TSN 160909P00040000 P 09/09/16 40.0 0.00 2.15
TSN 160909P00045000 P 09/09/16 45.0 0.00 2.15
TSN 160909P00050000 P 09/09/16 50.0 0.00 0.55
TSN 160909P00055000 P 09/09/16 55.0 0.00 0.75
TSN 160909P00060000 P 09/09/16 60.0 0.00 0.25
TSN 160909P00063000 P 09/09/16 63.0 0.00 0.50
TSN 160909P00063500 P 09/09/16 63.5 0.00 0.50
TSN 160909P00064000 P 09/09/16 64.0 0.00 0.50
TSN 160909P00064500 P 09/09/16 64.5 0.00 0.50
TSN 160909P00065000 P 09/09/16 65.0 0.00 0.50
TSN 160909P00065500 P 09/09/16 65.5 0.05 0.50
TSN 160909P00066000 P 09/09/16 66.0 0.05 0.50
TSN 160909P00066500 P 09/09/16 66.5 0.00 0.50
TSN 160909P00067000 P 09/09/16 67.0 0.00 0.50
TSN 160909P00067500 P 09/09/16 67.5 0.05 0.50
TSN 160909P00068000 P 09/09/16 68.0 0.00 0.50
TSN 160909P00068500 P 09/09/16 68.5 0.00 0.50
TSN 160909P00069000 P 09/09/16 69.0 0.00 0.50
TSN 160909P00069500 P 09/09/16 69.5 0.00 0.40
TSN 160909P00070000 P 09/09/16 70.0 0.00 0.50
TSN 160909P00070500 P 09/09/16 70.5 0.10 0.50
TSN 160909P00071000 P 09/09/16 71.0 0.00 0.50
TSN 160909P00071500 P 09/09/16 71.5 0.10 0.55
TSN 160909P00072000 P 09/09/16 72.0 0.10 0.60
TSN 160909P00072500 P 09/09/16 72.5 0.25 0.65
TSN 160909P00073000 P 09/09/16 73.0 0.35 0.60
TSN 160909P00073500 P 09/09/16 73.5 0.45 0.60
TSN 160909P00074000 P 09/09/16 74.0 0.55 0.70
TSN 160909P00074500 P 09/09/16 74.5 0.70 0.90
TSN 160909P00075000 P 09/09/16 75.0 0.85 1.10
TSN 160909P00075500 P 09/09/16 75.5 1.05 1.30
TSN 160909P00076000 P 09/09/16 76.0 1.35 1.60
TSN 160909P00076500 P 09/09/16 76.5 1.65 1.90
TSN 160909P00077000 P 09/09/16 77.0 1.75 2.40
TSN 160909P00077500 P 09/09/16 77.5 2.05 3.20
TSN 160909P00078000 P 09/09/16 78.0 2.00 3.20
TSN 160909P00078500 P 09/09/16 78.5 1.70 4.10
TSN 160909P00079000 P 09/09/16 79.0 1.70 4.50
TSN 160909P00079500 P 09/09/16 79.5 2.70 5.70
TSN 160909P00080000 P 09/09/16 80.0 3.60 5.70
TSN 160909P00081000 P 09/09/16 81.0 4.50 6.30
TSN 160909P00082000 P 09/09/16 82.0 5.40 6.90
TSN 160909P00085000 P 09/09/16 85.0 7.60 11.20
TSN 160909P00090000 P 09/09/16 90.0 12.30 16.50
TSN 160909P00095000 P 09/09/16 95.0 17.30 21.60
TSN 160909P00100000 P 09/09/16 100.0 22.30 26.40
TSN 160909P00105000 P 09/09/16 105.0 27.30 31.40
TSN 160909P00110000 P 09/09/16 110.0 33.50 35.30
TSN 160916C00043000 C 09/16/16 43.0 31.10 33.30
TSN 160916C00044000 C 09/16/16 44.0 30.10 32.50
TSN 160916C00045000 C 09/16/16 45.0 29.10 31.50
TSN 160916C00046000 C 09/16/16 46.0 28.10 30.50
TSN 160916C00047000 C 09/16/16 47.0 27.10 29.50
TSN 160916C00048000 C 09/16/16 48.0 26.10 28.40
TSN 160916C00049000 C 09/16/16 49.0 25.10 27.40
TSN 160916C00050000 C 09/16/16 50.0 24.10 26.50
TSN 160916C00052500 C 09/16/16 52.5 21.60 24.00
TSN 160916C00054000 C 09/16/16 54.0 20.20 22.30
TSN 160916C00054500 C 09/16/16 54.5 20.30 21.80
TSN 160916C00055000 C 09/16/16 55.0 19.80 21.30
TSN 160916C00055500 C 09/16/16 55.5 19.30 20.80
TSN 160916C00056000 C 09/16/16 56.0 18.20 20.30
TSN 160916C00056500 C 09/16/16 56.5 18.30 19.90
TSN 160916C00057000 C 09/16/16 57.0 17.20 19.30
TSN 160916C00057500 C 09/16/16 57.5 17.30 18.90
TSN 160916C00058000 C 09/16/16 58.0 16.20 18.30
TSN 160916C00058500 C 09/16/16 58.5 16.30 17.90
TSN 160916C00059000 C 09/16/16 59.0 14.80 17.30
TSN 160916C00059500 C 09/16/16 59.5 15.30 16.80
TSN 160916C00060000 C 09/16/16 60.0 14.00 16.30
TSN 160916C00060500 C 09/16/16 60.5 14.30 15.80
TSN 160916C00061000 C 09/16/16 61.0 13.20 15.30
TSN 160916C00061500 C 09/16/16 61.5 13.30 15.20
TSN 160916C00062000 C 09/16/16 62.0 12.20 14.50
TSN 160916C00062500 C 09/16/16 62.5 11.80 13.90
TSN 160916C00063000 C 09/16/16 63.0 11.30 13.40
TSN 160916C00063500 C 09/16/16 63.5 11.40 12.90
TSN 160916C00064000 C 09/16/16 64.0 10.30 12.40
TSN 160916C00064500 C 09/16/16 64.5 10.10 11.80
TSN 160916C00065000 C 09/16/16 65.0 9.70 11.30
TSN 160916C00065500 C 09/16/16 65.5 9.20 10.90
TSN 160916C00066000 C 09/16/16 66.0 8.70 10.40
TSN 160916C00066500 C 09/16/16 66.5 8.20 9.90
TSN 160916C00067000 C 09/16/16 67.0 7.70 9.30
TSN 160916C00067500 C 09/16/16 67.5 7.20 9.10
TSN 160916C00068000 C 09/16/16 68.0 6.70 8.40
TSN 160916C00068500 C 09/16/16 68.5 6.40 7.90
TSN 160916C00069000 C 09/16/16 69.0 5.90 7.40
TSN 160916C00069500 C 09/16/16 69.5 5.40 6.90
TSN 160916C00070000 C 09/16/16 70.0 4.90 6.40
TSN 160916C00070500 C 09/16/16 70.5 4.50 6.00
TSN 160916C00071000 C 09/16/16 71.0 4.00 5.50
TSN 160916C00071500 C 09/16/16 71.5 3.60 5.00
TSN 160916C00072000 C 09/16/16 72.0 3.20 4.70
TSN 160916C00072500 C 09/16/16 72.5 2.85 3.60
TSN 160916C00073000 C 09/16/16 73.0 2.90 3.20
TSN 160916C00073500 C 09/16/16 73.5 2.45 2.70
TSN 160916C00074000 C 09/16/16 74.0 2.20 2.35
TSN 160916C00074500 C 09/16/16 74.5 1.85 2.00
TSN 160916C00075000 C 09/16/16 75.0 1.55 1.70
TSN 160916C00075500 C 09/16/16 75.5 1.25 1.40
TSN 160916C00076000 C 09/16/16 76.0 1.05 1.15
TSN 160916C00076500 C 09/16/16 76.5 0.80 0.95
TSN 160916C00077000 C 09/16/16 77.0 0.65 0.75
TSN 160916C00077500 C 09/16/16 77.5 0.50 0.60
TSN 160916C00078000 C 09/16/16 78.0 0.40 0.50
TSN 160916C00078500 C 09/16/16 78.5 0.25 0.50
TSN 160916C00079000 C 09/16/16 79.0 0.20 0.45
TSN 160916C00079500 C 09/16/16 79.5 0.05 0.45
TSN 160916C00080000 C 09/16/16 80.0 0.05 0.20
TSN 160916C00081000 C 09/16/16 81.0 0.00 0.15
TSN 160916C00082000 C 09/16/16 82.0 0.00 0.30
TSN 160916C00082500 C 09/16/16 82.5 0.00 0.15
TSN 160916C00083000 C 09/16/16 83.0 0.00 0.15
TSN 160916C00084000 C 09/16/16 84.0 0.00 0.10
TSN 160916C00085000 C 09/16/16 85.0 0.00 0.05
TSN 160916C00086000 C 09/16/16 86.0 0.00 0.10
TSN 160916C00090000 C 09/16/16 90.0 0.00 0.10
TSN 160916P00043000 P 09/16/16 43.0 0.00 0.10
TSN 160916P00044000 P 09/16/16 44.0 0.00 0.10
TSN 160916P00045000 P 09/16/16 45.0 0.00 0.10
TSN 160916P00046000 P 09/16/16 46.0 0.00 0.10
TSN 160916P00047000 P 09/16/16 47.0 0.00 0.10
TSN 160916P00048000 P 09/16/16 48.0 0.00 0.10
TSN 160916P00049000 P 09/16/16 49.0 0.00 0.10
TSN 160916P00050000 P 09/16/16 50.0 0.00 0.10
TSN 160916P00052500 P 09/16/16 52.5 0.00 0.10
TSN 160916P00054000 P 09/16/16 54.0 0.00 0.15
TSN 160916P00054500 P 09/16/16 54.5 0.00 0.15
TSN 160916P00055000 P 09/16/16 55.0 0.00 0.15
TSN 160916P00055500 P 09/16/16 55.5 0.00 0.15
TSN 160916P00056000 P 09/16/16 56.0 0.00 0.15
TSN 160916P00056500 P 09/16/16 56.5 0.00 0.15
TSN 160916P00057000 P 09/16/16 57.0 0.00 0.15
TSN 160916P00057500 P 09/16/16 57.5 0.00 0.15
TSN 160916P00058000 P 09/16/16 58.0 0.00 0.15
TSN 160916P00058500 P 09/16/16 58.5 0.00 0.15
TSN 160916P00059000 P 09/16/16 59.0 0.00 0.15
TSN 160916P00059500 P 09/16/16 59.5 0.00 0.15
TSN 160916P00060000 P 09/16/16 60.0 0.00 0.10
TSN 160916P00060500 P 09/16/16 60.5 0.00 0.15
TSN 160916P00061000 P 09/16/16 61.0 0.00 0.15
TSN 160916P00061500 P 09/16/16 61.5 0.00 0.15
TSN 160916P00062000 P 09/16/16 62.0 0.00 0.15
TSN 160916P00062500 P 09/16/16 62.5 0.00 0.15
TSN 160916P00063000 P 09/16/16 63.0 0.00 0.15
TSN 160916P00063500 P 09/16/16 63.5 0.00 0.20
TSN 160916P00064000 P 09/16/16 64.0 0.00 0.20
TSN 160916P00064500 P 09/16/16 64.5 0.00 0.20
TSN 160916P00065000 P 09/16/16 65.0 0.00 0.20
TSN 160916P00065500 P 09/16/16 65.5 0.05 0.20
TSN 160916P00066000 P 09/16/16 66.0 0.05 0.20
TSN 160916P00066500 P 09/16/16 66.5 0.05 0.25
TSN 160916P00067000 P 09/16/16 67.0 0.05 0.50
TSN 160916P00067500 P 09/16/16 67.5 0.10 0.25
TSN 160916P00068000 P 09/16/16 68.0 0.05 0.50
TSN 160916P00068500 P 09/16/16 68.5 0.05 0.50
TSN 160916P00069000 P 09/16/16 69.0 0.05 0.50
TSN 160916P00069500 P 09/16/16 69.5 0.05 0.50
TSN 160916P00070000 P 09/16/16 70.0 0.05 0.55
TSN 160916P00070500 P 09/16/16 70.5 0.10 0.60
TSN 160916P00071000 P 09/16/16 71.0 0.15 0.55
TSN 160916P00071500 P 09/16/16 71.5 0.25 0.70
TSN 160916P00072000 P 09/16/16 72.0 0.45 0.70
TSN 160916P00072500 P 09/16/16 72.5 0.55 0.65
TSN 160916P00073000 P 09/16/16 73.0 0.65 0.75
TSN 160916P00073500 P 09/16/16 73.5 0.75 0.85
TSN 160916P00074000 P 09/16/16 74.0 0.90 1.00
TSN 160916P00074500 P 09/16/16 74.5 1.05 1.15
TSN 160916P00075000 P 09/16/16 75.0 1.25 1.35
TSN 160916P00075500 P 09/16/16 75.5 1.45 1.60
TSN 160916P00076000 P 09/16/16 76.0 1.65 1.85
TSN 160916P00076500 P 09/16/16 76.5 1.90 2.15
TSN 160916P00077000 P 09/16/16 77.0 2.25 2.50
TSN 160916P00077500 P 09/16/16 77.5 2.55 2.85
TSN 160916P00078000 P 09/16/16 78.0 2.50 3.40
TSN 160916P00078500 P 09/16/16 78.5 2.80 3.70
TSN 160916P00079000 P 09/16/16 79.0 2.85 4.50
TSN 160916P00079500 P 09/16/16 79.5 3.60 4.50
TSN 160916P00080000 P 09/16/16 80.0 4.00 5.20
TSN 160916P00081000 P 09/16/16 81.0 4.90 6.20
TSN 160916P00082000 P 09/16/16 82.0 5.80 7.50
TSN 160916P00082500 P 09/16/16 82.5 6.40 7.80
TSN 160916P00083000 P 09/16/16 83.0 6.80 8.30
TSN 160916P00084000 P 09/16/16 84.0 7.80 9.50
TSN 160916P00085000 P 09/16/16 85.0 8.60 10.50
TSN 160916P00086000 P 09/16/16 86.0 9.50 11.50
TSN 160916P00090000 P 09/16/16 90.0 13.60 15.50
TSN 160923C00040000 C 09/23/16 40.0 34.10 36.70
TSN 160923C00045000 C 09/23/16 45.0 28.60 32.80
TSN 160923C00050000 C 09/23/16 50.0 24.70 26.50
TSN 160923C00055000 C 09/23/16 55.0 18.70 22.80
TSN 160923C00060000 C 09/23/16 60.0 13.60 17.50
TSN 160923C00065000 C 09/23/16 65.0 9.50 11.50
TSN 160923C00065500 C 09/23/16 65.5 8.60 12.00
TSN 160923C00066000 C 09/23/16 66.0 8.60 10.50
TSN 160923C00066500 C 09/23/16 66.5 7.70 10.50
TSN 160923C00067000 C 09/23/16 67.0 7.70 10.20
TSN 160923C00067500 C 09/23/16 67.5 7.30 9.10
TSN 160923C00068000 C 09/23/16 68.0 6.80 8.40
TSN 160923C00068500 C 09/23/16 68.5 6.30 7.90
TSN 160923C00069000 C 09/23/16 69.0 5.80 7.90
TSN 160923C00069500 C 09/23/16 69.5 5.40 7.00
TSN 160923C00070000 C 09/23/16 70.0 5.00 6.40
TSN 160923C00070500 C 09/23/16 70.5 4.60 6.30
TSN 160923C00071000 C 09/23/16 71.0 4.10 5.50
TSN 160923C00071500 C 09/23/16 71.5 3.70 5.00
TSN 160923C00072000 C 09/23/16 72.0 3.30 4.50
TSN 160923C00072500 C 09/23/16 72.5 3.40 3.80
TSN 160923C00073000 C 09/23/16 73.0 3.10 3.50
TSN 160923C00073500 C 09/23/16 73.5 2.75 3.00
TSN 160923C00074000 C 09/23/16 74.0 2.35 2.65
TSN 160923C00074500 C 09/23/16 74.5 2.05 2.35
TSN 160923C00075000 C 09/23/16 75.0 1.75 2.10
TSN 160923C00075500 C 09/23/16 75.5 1.50 1.75
TSN 160923C00076000 C 09/23/16 76.0 1.25 1.50
TSN 160923C00076500 C 09/23/16 76.5 1.05 1.35
TSN 160923C00077000 C 09/23/16 77.0 0.85 1.15
TSN 160923C00077500 C 09/23/16 77.5 0.70 0.95
TSN 160923C00078000 C 09/23/16 78.0 0.55 0.80
TSN 160923C00078500 C 09/23/16 78.5 0.45 0.75
TSN 160923C00079000 C 09/23/16 79.0 0.30 0.55
TSN 160923C00079500 C 09/23/16 79.5 0.25 0.50
TSN 160923C00080000 C 09/23/16 80.0 0.00 0.50
TSN 160923C00081000 C 09/23/16 81.0 0.00 0.50
TSN 160923C00082000 C 09/23/16 82.0 0.00 0.50
TSN 160923C00085000 C 09/23/16 85.0 0.00 0.50
TSN 160923C00090000 C 09/23/16 90.0 0.00 0.50
TSN 160923C00095000 C 09/23/16 95.0 0.00 0.50
TSN 160923C00100000 C 09/23/16 100.0 0.00 0.50
TSN 160923C00105000 C 09/23/16 105.0 0.00 0.50
TSN 160923C00110000 C 09/23/16 110.0 0.00 0.50
TSN 160923P00040000 P 09/23/16 40.0 0.00 0.50
TSN 160923P00045000 P 09/23/16 45.0 0.00 0.50
TSN 160923P00050000 P 09/23/16 50.0 0.00 0.50
TSN 160923P00055000 P 09/23/16 55.0 0.00 0.50
TSN 160923P00060000 P 09/23/16 60.0 0.00 0.25
TSN 160923P00065000 P 09/23/16 65.0 0.00 0.50
TSN 160923P00065500 P 09/23/16 65.5 0.00 0.50
TSN 160923P00066000 P 09/23/16 66.0 0.00 0.50
TSN 160923P00066500 P 09/23/16 66.5 0.00 0.50
TSN 160923P00067000 P 09/23/16 67.0 0.00 0.50
TSN 160923P00067500 P 09/23/16 67.5 0.00 0.50
TSN 160923P00068000 P 09/23/16 68.0 0.05 0.50
TSN 160923P00068500 P 09/23/16 68.5 0.05 0.55
TSN 160923P00069000 P 09/23/16 69.0 0.10 0.55
TSN 160923P00069500 P 09/23/16 69.5 0.15 0.60
TSN 160923P00070000 P 09/23/16 70.0 0.20 0.65
TSN 160923P00070500 P 09/23/16 70.5 0.25 0.75
TSN 160923P00071000 P 09/23/16 71.0 0.30 0.80
TSN 160923P00071500 P 09/23/16 71.5 0.40 0.90
TSN 160923P00072000 P 09/23/16 72.0 0.55 0.80
TSN 160923P00072500 P 09/23/16 72.5 0.55 0.85
TSN 160923P00073000 P 09/23/16 73.0 0.75 0.95
TSN 160923P00073500 P 09/23/16 73.5 0.80 1.05
TSN 160923P00074000 P 09/23/16 74.0 1.00 1.20
TSN 160923P00074500 P 09/23/16 74.5 1.15 1.40
TSN 160923P00075000 P 09/23/16 75.0 1.35 1.60
TSN 160923P00075500 P 09/23/16 75.5 1.60 1.85
TSN 160923P00076000 P 09/23/16 76.0 1.85 2.10
TSN 160923P00076500 P 09/23/16 76.5 2.15 2.45
TSN 160923P00077000 P 09/23/16 77.0 2.45 2.80
TSN 160923P00077500 P 09/23/16 77.5 2.75 3.20
TSN 160923P00078000 P 09/23/16 78.0 2.75 3.50
TSN 160923P00078500 P 09/23/16 78.5 2.55 4.10
TSN 160923P00079000 P 09/23/16 79.0 3.10 4.40
TSN 160923P00079500 P 09/23/16 79.5 3.40 5.20
TSN 160923P00080000 P 09/23/16 80.0 4.00 5.20
TSN 160923P00081000 P 09/23/16 81.0 4.70 6.60
TSN 160923P00082000 P 09/23/16 82.0 4.80 7.60
TSN 160923P00085000 P 09/23/16 85.0 8.10 11.40
TSN 160923P00090000 P 09/23/16 90.0 12.40 16.40
TSN 160923P00095000 P 09/23/16 95.0 17.30 21.50
TSN 160923P00100000 P 09/23/16 100.0 22.30 26.30
TSN 160923P00105000 P 09/23/16 105.0 27.30 31.50
TSN 160923P00110000 P 09/23/16 110.0 33.50 35.30
TSN 160930C00060000 C 09/30/16 60.0 14.30 16.70
TSN 160930C00065000 C 09/30/16 65.0 9.10 12.10
TSN 160930C00067500 C 09/30/16 67.5 6.50 9.70
TSN 160930C00068000 C 09/30/16 68.0 6.90 8.90
TSN 160930C00068500 C 09/30/16 68.5 6.40 8.50
TSN 160930C00069000 C 09/30/16 69.0 5.90 7.40
TSN 160930C00069500 C 09/30/16 69.5 5.50 7.20
TSN 160930C00070000 C 09/30/16 70.0 5.10 6.40
TSN 160930C00070500 C 09/30/16 70.5 4.70 6.20
TSN 160930C00071000 C 09/30/16 71.0 4.30 5.40
TSN 160930C00071500 C 09/30/16 71.5 3.90 4.90
TSN 160930C00072000 C 09/30/16 72.0 3.50 4.40
TSN 160930C00072500 C 09/30/16 72.5 3.50 4.00
TSN 160930C00073000 C 09/30/16 73.0 3.20 3.60
TSN 160930C00073500 C 09/30/16 73.5 2.90 3.20
TSN 160930C00074000 C 09/30/16 74.0 2.55 2.85
TSN 160930C00074500 C 09/30/16 74.5 2.25 2.55
TSN 160930C00075000 C 09/30/16 75.0 1.95 2.20
TSN 160930C00075500 C 09/30/16 75.5 1.70 1.90
TSN 160930C00076000 C 09/30/16 76.0 1.45 1.65
TSN 160930C00076500 C 09/30/16 76.5 1.25 1.45
TSN 160930C00077000 C 09/30/16 77.0 1.05 1.20
TSN 160930C00077500 C 09/30/16 77.5 0.85 1.10
TSN 160930C00078000 C 09/30/16 78.0 0.70 0.95
TSN 160930C00078500 C 09/30/16 78.5 0.60 0.85
TSN 160930C00079000 C 09/30/16 79.0 0.50 0.75
TSN 160930C00079500 C 09/30/16 79.5 0.30 0.60
TSN 160930C00080000 C 09/30/16 80.0 0.05 0.50
TSN 160930C00080500 C 09/30/16 80.5 0.00 0.50
TSN 160930C00081000 C 09/30/16 81.0 0.00 0.50
TSN 160930C00081500 C 09/30/16 81.5 0.00 0.50
TSN 160930C00082000 C 09/30/16 82.0 0.00 0.50
TSN 160930C00085000 C 09/30/16 85.0 0.00 0.50
TSN 160930P00060000 P 09/30/16 60.0 0.00 0.35
TSN 160930P00065000 P 09/30/16 65.0 0.00 0.50
TSN 160930P00067500 P 09/30/16 67.5 0.10 0.55
TSN 160930P00068000 P 09/30/16 68.0 0.10 0.60
TSN 160930P00068500 P 09/30/16 68.5 0.15 0.65
TSN 160930P00069000 P 09/30/16 69.0 0.20 0.65
TSN 160930P00069500 P 09/30/16 69.5 0.25 0.75
TSN 160930P00070000 P 09/30/16 70.0 0.30 0.80
TSN 160930P00070500 P 09/30/16 70.5 0.30 0.85
TSN 160930P00071000 P 09/30/16 71.0 0.40 0.95
TSN 160930P00071500 P 09/30/16 71.5 0.55 0.90
TSN 160930P00072000 P 09/30/16 72.0 0.65 0.90
TSN 160930P00072500 P 09/30/16 72.5 0.65 0.95
TSN 160930P00073000 P 09/30/16 73.0 0.85 1.10
TSN 160930P00073500 P 09/30/16 73.5 1.00 1.25
TSN 160930P00074000 P 09/30/16 74.0 1.15 1.40
TSN 160930P00074500 P 09/30/16 74.5 1.35 1.60
TSN 160930P00075000 P 09/30/16 75.0 1.55 1.80
TSN 160930P00075500 P 09/30/16 75.5 1.75 2.05
TSN 160930P00076000 P 09/30/16 76.0 2.05 2.30
TSN 160930P00076500 P 09/30/16 76.5 2.25 2.60
TSN 160930P00077000 P 09/30/16 77.0 2.65 2.90
TSN 160930P00077500 P 09/30/16 77.5 2.95 3.20
TSN 160930P00078000 P 09/30/16 78.0 3.00 3.60
TSN 160930P00078500 P 09/30/16 78.5 3.10 4.10
TSN 160930P00079000 P 09/30/16 79.0 3.40 4.60
TSN 160930P00079500 P 09/30/16 79.5 3.80 5.60
TSN 160930P00080000 P 09/30/16 80.0 4.00 5.40
TSN 160930P00080500 P 09/30/16 80.5 4.30 6.30
TSN 160930P00081000 P 09/30/16 81.0 5.00 6.10
TSN 160930P00081500 P 09/30/16 81.5 5.20 7.20
TSN 160930P00082000 P 09/30/16 82.0 5.00 7.60
TSN 160930P00085000 P 09/30/16 85.0 8.80 10.60
TSN 161007C00067500 C 10/07/16 67.5 7.40 9.40
TSN 161007C00068000 C 10/07/16 68.0 7.00 9.00
TSN 161007C00068500 C 10/07/16 68.5 6.50 8.90
TSN 161007C00069000 C 10/07/16 69.0 6.10 8.40
TSN 161007C00069500 C 10/07/16 69.5 5.60 8.00
TSN 161007C00070000 C 10/07/16 70.0 5.20 6.90
TSN 161007C00070500 C 10/07/16 70.5 4.90 6.50
TSN 161007C00071000 C 10/07/16 71.0 4.40 6.00
TSN 161007C00071500 C 10/07/16 71.5 4.00 5.40
TSN 161007C00072000 C 10/07/16 72.0 3.80 5.00
TSN 161007C00072500 C 10/07/16 72.5 3.60 4.60
TSN 161007C00073000 C 10/07/16 73.0 3.30 4.00
TSN 161007C00073500 C 10/07/16 73.5 3.00 3.50
TSN 161007C00074000 C 10/07/16 74.0 2.65 3.20
TSN 161007C00074500 C 10/07/16 74.5 2.35 2.80
TSN 161007C00075000 C 10/07/16 75.0 2.05 2.55
TSN 161007C00075500 C 10/07/16 75.5 1.75 2.25
TSN 161007C00076000 C 10/07/16 76.0 1.55 2.00
TSN 161007C00076500 C 10/07/16 76.5 1.35 1.80
TSN 161007C00077000 C 10/07/16 77.0 1.10 1.55
TSN 161007C00077500 C 10/07/16 77.5 0.95 1.40
TSN 161007C00078000 C 10/07/16 78.0 0.85 1.20
TSN 161007C00078500 C 10/07/16 78.5 0.65 1.05
TSN 161007C00079000 C 10/07/16 79.0 0.50 0.95
TSN 161007C00079500 C 10/07/16 79.5 0.40 0.80
TSN 161007C00080000 C 10/07/16 80.0 0.15 0.65
TSN 161007C00080500 C 10/07/16 80.5 0.10 0.60
TSN 161007C00081000 C 10/07/16 81.0 0.00 0.50
TSN 161007C00081500 C 10/07/16 81.5 0.00 0.50
TSN 161007C00082000 C 10/07/16 82.0 0.00 0.50
TSN 161007C00082500 C 10/07/16 82.5 0.00 0.50
TSN 161007P00067500 P 10/07/16 67.5 0.15 0.65
TSN 161007P00068000 P 10/07/16 68.0 0.20 0.70
TSN 161007P00068500 P 10/07/16 68.5 0.25 0.75
TSN 161007P00069000 P 10/07/16 69.0 0.30 0.80
TSN 161007P00069500 P 10/07/16 69.5 0.35 0.85
TSN 161007P00070000 P 10/07/16 70.0 0.35 0.95
TSN 161007P00070500 P 10/07/16 70.5 0.40 0.95
TSN 161007P00071000 P 10/07/16 71.0 0.50 0.90
TSN 161007P00071500 P 10/07/16 71.5 0.55 0.95
TSN 161007P00072000 P 10/07/16 72.0 0.65 1.05
TSN 161007P00072500 P 10/07/16 72.5 0.75 1.20
TSN 161007P00073000 P 10/07/16 73.0 0.85 1.35
TSN 161007P00073500 P 10/07/16 73.5 1.00 1.45
TSN 161007P00074000 P 10/07/16 74.0 1.15 1.60
TSN 161007P00074500 P 10/07/16 74.5 1.30 1.80
TSN 161007P00075000 P 10/07/16 75.0 1.50 2.05
TSN 161007P00075500 P 10/07/16 75.5 1.75 2.25
TSN 161007P00076000 P 10/07/16 76.0 2.05 2.55
TSN 161007P00076500 P 10/07/16 76.5 2.35 2.80
TSN 161007P00077000 P 10/07/16 77.0 2.65 3.20
TSN 161007P00077500 P 10/07/16 77.5 2.95 3.50
TSN 161007P00078000 P 10/07/16 78.0 3.20 3.80
TSN 161007P00078500 P 10/07/16 78.5 3.40 4.20
TSN 161007P00079000 P 10/07/16 79.0 2.95 5.00
TSN 161007P00079500 P 10/07/16 79.5 2.85 5.70
TSN 161007P00080000 P 10/07/16 80.0 3.30 6.70
TSN 161007P00080500 P 10/07/16 80.5 3.60 6.30
TSN 161007P00081000 P 10/07/16 81.0 4.60 6.80
TSN 161007P00081500 P 10/07/16 81.5 4.60 7.80
TSN 161007P00082000 P 10/07/16 82.0 4.70 8.20
TSN 161007P00082500 P 10/07/16 82.5 6.00 8.60
TSN 161021C00035000 C 10/21/16 35.0 39.20 41.80
TSN 161021C00040000 C 10/21/16 40.0 33.70 36.50
TSN 161021C00045000 C 10/21/16 45.0 28.70 31.50
TSN 161021C00050000 C 10/21/16 50.0 24.80 26.80
TSN 161021C00052500 C 10/21/16 52.5 22.20 24.80
TSN 161021C00055000 C 10/21/16 55.0 19.80 21.40
TSN 161021C00057500 C 10/21/16 57.5 17.30 19.30
TSN 161021C00060000 C 10/21/16 60.0 14.40 16.70
TSN 161021C00062500 C 10/21/16 62.5 13.00 13.90
TSN 161021C00065000 C 10/21/16 65.0 9.90 11.60
TSN 161021C00067500 C 10/21/16 67.5 7.60 9.30
TSN 161021C00070000 C 10/21/16 70.0 6.10 7.00
TSN 161021C00072500 C 10/21/16 72.5 4.10 4.40
TSN 161021C00075000 C 10/21/16 75.0 2.55 2.70
TSN 161021C00077500 C 10/21/16 77.5 1.35 1.50
TSN 161021C00080000 C 10/21/16 80.0 0.65 0.75
TSN 161021C00082500 C 10/21/16 82.5 0.10 0.50
TSN 161021C00085000 C 10/21/16 85.0 0.05 0.50
TSN 161021C00090000 C 10/21/16 90.0 0.00 0.30
TSN 161021P00035000 P 10/21/16 35.0 0.00 0.40
TSN 161021P00040000 P 10/21/16 40.0 0.00 0.15
TSN 161021P00045000 P 10/21/16 45.0 0.00 0.15
TSN 161021P00050000 P 10/21/16 50.0 0.00 0.30
TSN 161021P00052500 P 10/21/16 52.5 0.05 0.35
TSN 161021P00055000 P 10/21/16 55.0 0.05 0.50
TSN 161021P00057500 P 10/21/16 57.5 0.05 0.50
TSN 161021P00060000 P 10/21/16 60.0 0.10 0.25
TSN 161021P00062500 P 10/21/16 62.5 0.05 0.30
TSN 161021P00065000 P 10/21/16 65.0 0.15 0.45
TSN 161021P00067500 P 10/21/16 67.5 0.35 0.65
TSN 161021P00070000 P 10/21/16 70.0 0.75 0.90
TSN 161021P00072500 P 10/21/16 72.5 1.25 1.45
TSN 161021P00075000 P 10/21/16 75.0 2.20 2.35
TSN 161021P00077500 P 10/21/16 77.5 3.40 3.70
TSN 161021P00080000 P 10/21/16 80.0 4.70 6.10
TSN 161021P00082500 P 10/21/16 82.5 6.40 8.30
TSN 161021P00085000 P 10/21/16 85.0 9.00 10.60
TSN 161021P00090000 P 10/21/16 90.0 13.70 15.60
TSN 170120C00020000 C 01/20/17 20.0 54.10 56.50
TSN 170120C00023000 C 01/20/17 23.0 51.10 53.50
TSN 170120C00025000 C 01/20/17 25.0 49.10 51.50
TSN 170120C00028000 C 01/20/17 28.0 46.10 48.50
TSN 170120C00030000 C 01/20/17 30.0 44.10 46.50
TSN 170120C00033000 C 01/20/17 33.0 41.10 43.50
TSN 170120C00035000 C 01/20/17 35.0 39.10 41.50
TSN 170120C00037000 C 01/20/17 37.0 37.70 39.50
TSN 170120C00040000 C 01/20/17 40.0 34.70 36.50
TSN 170120C00042000 C 01/20/17 42.0 32.80 34.60
TSN 170120C00045000 C 01/20/17 45.0 29.80 31.60
TSN 170120C00047000 C 01/20/17 47.0 27.90 29.60
TSN 170120C00050000 C 01/20/17 50.0 25.00 26.60
TSN 170120C00052500 C 01/20/17 52.5 22.60 24.20
TSN 170120C00055000 C 01/20/17 55.0 20.20 21.80
TSN 170120C00057500 C 01/20/17 57.5 18.40 18.80
TSN 170120C00060000 C 01/20/17 60.0 16.10 16.50
TSN 170120C00062500 C 01/20/17 62.5 13.90 14.30
TSN 170120C00065000 C 01/20/17 65.0 11.60 12.10
TSN 170120C00067500 C 01/20/17 67.5 9.60 10.10
TSN 170120C00070000 C 01/20/17 70.0 7.80 8.10
TSN 170120C00072500 C 01/20/17 72.5 6.10 6.50
TSN 170120C00075000 C 01/20/17 75.0 4.70 5.00
TSN 170120C00077500 C 01/20/17 77.5 3.40 3.70
TSN 170120C00080000 C 01/20/17 80.0 2.35 2.65
TSN 170120C00082500 C 01/20/17 82.5 1.65 1.85
TSN 170120C00085000 C 01/20/17 85.0 1.00 1.30
TSN 170120C00090000 C 01/20/17 90.0 0.40 0.65
TSN 170120C00095000 C 01/20/17 95.0 0.10 0.35
TSN 170120P00020000 P 01/20/17 20.0 0.00 0.05
TSN 170120P00023000 P 01/20/17 23.0 0.00 0.05
TSN 170120P00025000 P 01/20/17 25.0 0.00 0.05
TSN 170120P00028000 P 01/20/17 28.0 0.00 0.10
TSN 170120P00030000 P 01/20/17 30.0 0.05 0.10
TSN 170120P00033000 P 01/20/17 33.0 0.00 0.15
TSN 170120P00035000 P 01/20/17 35.0 0.00 0.15
TSN 170120P00037000 P 01/20/17 37.0 0.05 0.20
TSN 170120P00040000 P 01/20/17 40.0 0.10 0.30
TSN 170120P00042000 P 01/20/17 42.0 0.10 0.35
TSN 170120P00045000 P 01/20/17 45.0 0.20 0.45
TSN 170120P00047000 P 01/20/17 47.0 0.20 0.50
TSN 170120P00050000 P 01/20/17 50.0 0.30 0.50
TSN 170120P00052500 P 01/20/17 52.5 0.40 0.65
TSN 170120P00055000 P 01/20/17 55.0 0.50 0.75
TSN 170120P00057500 P 01/20/17 57.5 0.65 0.85
TSN 170120P00060000 P 01/20/17 60.0 0.80 1.05
TSN 170120P00062500 P 01/20/17 62.5 1.05 1.30
TSN 170120P00065000 P 01/20/17 65.0 1.35 1.60
TSN 170120P00067500 P 01/20/17 67.5 1.95 2.15
TSN 170120P00070000 P 01/20/17 70.0 2.55 2.70
TSN 170120P00072500 P 01/20/17 72.5 3.40 3.50
TSN 170120P00075000 P 01/20/17 75.0 4.40 4.60
TSN 170120P00077500 P 01/20/17 77.5 5.30 5.80
TSN 170120P00080000 P 01/20/17 80.0 6.80 7.30
TSN 170120P00082500 P 01/20/17 82.5 8.50 9.10
TSN 170120P00085000 P 01/20/17 85.0 10.50 11.00
TSN 170120P00090000 P 01/20/17 90.0 14.90 15.40
TSN 170120P00095000 P 01/20/17 95.0 19.00 20.60
TSN 170421C00040000 C 04/21/17 40.0 34.30 36.50
TSN 170421C00045000 C 04/21/17 45.0 29.30 31.80
TSN 170421C00050000 C 04/21/17 50.0 24.60 27.20
TSN 170421C00055000 C 04/21/17 55.0 21.10 21.70
TSN 170421C00060000 C 04/21/17 60.0 16.80 17.30
TSN 170421C00065000 C 04/21/17 65.0 12.60 13.20
TSN 170421C00067500 C 04/21/17 67.5 10.90 11.30
TSN 170421C00070000 C 04/21/17 70.0 9.10 9.60
TSN 170421C00072500 C 04/21/17 72.5 7.50 8.00
TSN 170421C00075000 C 04/21/17 75.0 6.00 6.60
TSN 170421C00077500 C 04/21/17 77.5 4.80 5.40
TSN 170421C00080000 C 04/21/17 80.0 3.70 4.30
TSN 170421C00082500 C 04/21/17 82.5 2.75 3.40
TSN 170421C00085000 C 04/21/17 85.0 2.05 2.70
TSN 170421C00090000 C 04/21/17 90.0 1.05 1.50
TSN 170421C00095000 C 04/21/17 95.0 0.55 0.85
TSN 170421C00100000 C 04/21/17 100.0 0.25 0.55
TSN 170421P00040000 P 04/21/17 40.0 0.10 0.55
TSN 170421P00045000 P 04/21/17 45.0 0.25 0.70
TSN 170421P00050000 P 04/21/17 50.0 0.45 0.90
TSN 170421P00055000 P 04/21/17 55.0 0.80 1.25
TSN 170421P00060000 P 04/21/17 60.0 1.40 1.80
TSN 170421P00065000 P 04/21/17 65.0 2.35 2.65
TSN 170421P00067500 P 04/21/17 67.5 2.85 3.20
TSN 170421P00070000 P 04/21/17 70.0 3.60 4.00
TSN 170421P00072500 P 04/21/17 72.5 4.50 4.90
TSN 170421P00075000 P 04/21/17 75.0 5.50 6.00
TSN 170421P00077500 P 04/21/17 77.5 6.70 7.30
TSN 170421P00080000 P 04/21/17 80.0 8.00 8.70
TSN 170421P00082500 P 04/21/17 82.5 9.70 10.30
TSN 170421P00085000 P 04/21/17 85.0 11.50 12.10
TSN 170421P00090000 P 04/21/17 90.0 15.50 16.10
TSN 170421P00095000 P 04/21/17 95.0 20.00 20.50
TSN 170421P00100000 P 04/21/17 100.0 24.20 25.40
TSN 180119C00023000 C 01/19/18 23.0 50.70 54.00
TSN 180119C00025000 C 01/19/18 25.0 48.70 52.40
TSN 180119C00028000 C 01/19/18 28.0 45.70 49.40
TSN 180119C00030000 C 01/19/18 30.0 43.90 47.40
TSN 180119C00033000 C 01/19/18 33.0 41.00 44.50
TSN 180119C00035000 C 01/19/18 35.0 39.90 41.70
TSN 180119C00038000 C 01/19/18 38.0 36.60 38.80
TSN 180119C00040000 C 01/19/18 40.0 35.20 37.30
TSN 180119C00042000 C 01/19/18 42.0 33.30 36.00
TSN 180119C00045000 C 01/19/18 45.0 31.10 32.00
TSN 180119C00047000 C 01/19/18 47.0 29.30 30.30
TSN 180119C00050000 C 01/19/18 50.0 26.90 27.70
TSN 180119C00052500 C 01/19/18 52.5 24.60 25.60
TSN 180119C00055000 C 01/19/18 55.0 22.70 23.50
TSN 180119C00057500 C 01/19/18 57.5 20.70 21.50
TSN 180119C00060000 C 01/19/18 60.0 18.70 19.60
TSN 180119C00062500 C 01/19/18 62.5 16.80 17.40
TSN 180119C00065000 C 01/19/18 65.0 15.20 16.10
TSN 180119C00067500 C 01/19/18 67.5 13.60 14.00
TSN 180119C00070000 C 01/19/18 70.0 12.00 12.90
TSN 180119C00072500 C 01/19/18 72.5 10.60 11.40
TSN 180119C00075000 C 01/19/18 75.0 9.30 10.10
TSN 180119C00077500 C 01/19/18 77.5 8.00 8.80
TSN 180119C00080000 C 01/19/18 80.0 7.00 7.70
TSN 180119C00082500 C 01/19/18 82.5 5.90 6.80
TSN 180119C00085000 C 01/19/18 85.0 5.00 5.60
TSN 180119C00090000 C 01/19/18 90.0 3.50 4.00
TSN 180119C00095000 C 01/19/18 95.0 2.40 2.90
TSN 180119C00100000 C 01/19/18 100.0 1.65 2.45
TSN 180119C00105000 C 01/19/18 105.0 1.10 1.75
TSN 180119C00110000 C 01/19/18 110.0 0.70 1.20
TSN 180119P00023000 P 01/19/18 23.0 0.15 0.60
TSN 180119P00025000 P 01/19/18 25.0 0.15 0.60
TSN 180119P00028000 P 01/19/18 28.0 0.25 0.70
TSN 180119P00030000 P 01/19/18 30.0 0.30 0.80
TSN 180119P00033000 P 01/19/18 33.0 0.40 0.90
TSN 180119P00035000 P 01/19/18 35.0 0.40 0.90
TSN 180119P00038000 P 01/19/18 38.0 0.55 1.00
TSN 180119P00040000 P 01/19/18 40.0 0.80 1.25
TSN 180119P00042000 P 01/19/18 42.0 0.80 1.45
TSN 180119P00045000 P 01/19/18 45.0 1.10 1.75
TSN 180119P00047000 P 01/19/18 47.0 1.30 1.90
TSN 180119P00050000 P 01/19/18 50.0 1.60 2.15
TSN 180119P00052500 P 01/19/18 52.5 2.00 2.50
TSN 180119P00055000 P 01/19/18 55.0 2.40 3.00
TSN 180119P00057500 P 01/19/18 57.5 2.90 3.50
TSN 180119P00060000 P 01/19/18 60.0 3.40 4.00
TSN 180119P00062500 P 01/19/18 62.5 4.00 4.40
TSN 180119P00065000 P 01/19/18 65.0 4.60 5.40
TSN 180119P00067500 P 01/19/18 67.5 5.40 6.00
TSN 180119P00070000 P 01/19/18 70.0 6.30 6.90
TSN 180119P00072500 P 01/19/18 72.5 7.40 8.10
TSN 180119P00075000 P 01/19/18 75.0 8.50 9.30
TSN 180119P00077500 P 01/19/18 77.5 9.80 10.60
TSN 180119P00080000 P 01/19/18 80.0 11.10 11.80
TSN 180119P00082500 P 01/19/18 82.5 12.60 13.50
TSN 180119P00085000 P 01/19/18 85.0 14.20 15.00
TSN 180119P00090000 P 01/19/18 90.0 17.70 18.50
TSN 180119P00095000 P 01/19/18 95.0 21.60 22.40
TSN 180119P00100000 P 01/19/18 100.0 25.80 26.70
TSN 180119P00105000 P 01/19/18 105.0 30.30 31.30
TSN 180119P00110000 P 01/19/18 110.0 35.00 35.60

OPRA data is delayed 15 minutes.