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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSN 140816C00028000 C 08/16/14 28.0 9.00 9.80
TSN 140816C00029000 C 08/16/14 29.0 8.00 8.80
TSN 140816C00030000 C 08/16/14 30.0 7.00 7.80
TSN 140816C00031000 C 08/16/14 31.0 6.00 6.70
TSN 140816C00032000 C 08/16/14 32.0 5.00 5.70
TSN 140816C00033000 C 08/16/14 33.0 4.10 4.70
TSN 140816C00034000 C 08/16/14 34.0 3.10 3.60
TSN 140816C00035000 C 08/16/14 35.0 2.20 2.70
TSN 140816C00036000 C 08/16/14 36.0 1.40 1.70
TSN 140816C00037000 C 08/16/14 37.0 0.80 0.90
TSN 140816C00038000 C 08/16/14 38.0 0.35 0.50
TSN 140816C00039000 C 08/16/14 39.0 0.20 0.25
TSN 140816C00040000 C 08/16/14 40.0 0.10 0.20
TSN 140816C00041000 C 08/16/14 41.0 0.05 0.15
TSN 140816C00042000 C 08/16/14 42.0 0.00 0.10
TSN 140816C00043000 C 08/16/14 43.0 0.00 0.10
TSN 140816C00044000 C 08/16/14 44.0 0.00 0.10
TSN 140816C00045000 C 08/16/14 45.0 0.00 0.10
TSN 140816C00046000 C 08/16/14 46.0 0.00 0.05
TSN 140816C00047000 C 08/16/14 47.0 0.00 0.05
TSN 140816P00028000 P 08/16/14 28.0 0.00 0.05
TSN 140816P00029000 P 08/16/14 29.0 0.00 0.05
TSN 140816P00030000 P 08/16/14 30.0 0.00 0.10
TSN 140816P00031000 P 08/16/14 31.0 0.00 0.10
TSN 140816P00032000 P 08/16/14 32.0 0.00 0.15
TSN 140816P00033000 P 08/16/14 33.0 0.00 0.05
TSN 140816P00034000 P 08/16/14 34.0 0.00 0.15
TSN 140816P00035000 P 08/16/14 35.0 0.10 0.20
TSN 140816P00036000 P 08/16/14 36.0 0.25 0.40
TSN 140816P00037000 P 08/16/14 37.0 0.60 0.70
TSN 140816P00038000 P 08/16/14 38.0 1.10 1.30
TSN 140816P00039000 P 08/16/14 39.0 1.85 2.15
TSN 140816P00040000 P 08/16/14 40.0 2.40 3.10
TSN 140816P00041000 P 08/16/14 41.0 3.10 4.00
TSN 140816P00042000 P 08/16/14 42.0 4.30 5.00
TSN 140816P00043000 P 08/16/14 43.0 5.30 6.00
TSN 140816P00044000 P 08/16/14 44.0 6.00 7.00
TSN 140816P00045000 P 08/16/14 45.0 7.00 8.00
TSN 140816P00046000 P 08/16/14 46.0 8.20 9.00
TSN 140816P00047000 P 08/16/14 47.0 9.20 10.00
TSN 140920C00029000 C 09/20/14 29.0 8.00 8.80
TSN 140920C00030000 C 09/20/14 30.0 7.00 8.20
TSN 140920C00031000 C 09/20/14 31.0 6.10 6.90
TSN 140920C00032000 C 09/20/14 32.0 5.10 6.00
TSN 140920C00033000 C 09/20/14 33.0 4.20 5.20
TSN 140920C00034000 C 09/20/14 34.0 3.40 4.10
TSN 140920C00035000 C 09/20/14 35.0 2.60 2.95
TSN 140920C00036000 C 09/20/14 36.0 1.95 2.15
TSN 140920C00037000 C 09/20/14 37.0 1.35 1.55
TSN 140920C00038000 C 09/20/14 38.0 0.90 1.05
TSN 140920C00039000 C 09/20/14 39.0 0.60 0.70
TSN 140920C00040000 C 09/20/14 40.0 0.35 0.50
TSN 140920C00041000 C 09/20/14 41.0 0.25 0.45
TSN 140920C00042000 C 09/20/14 42.0 0.15 0.30
TSN 140920C00043000 C 09/20/14 43.0 0.10 0.20
TSN 140920C00044000 C 09/20/14 44.0 0.05 0.20
TSN 140920C00045000 C 09/20/14 45.0 0.00 0.15
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 0.15
TSN 140920P00030000 P 09/20/14 30.0 0.00 0.15
TSN 140920P00031000 P 09/20/14 31.0 0.05 0.20
TSN 140920P00032000 P 09/20/14 32.0 0.10 0.25
TSN 140920P00033000 P 09/20/14 33.0 0.20 0.35
TSN 140920P00034000 P 09/20/14 34.0 0.30 0.45
TSN 140920P00035000 P 09/20/14 35.0 0.45 0.65
TSN 140920P00036000 P 09/20/14 36.0 0.75 1.00
TSN 140920P00037000 P 09/20/14 37.0 1.15 1.40
TSN 140920P00038000 P 09/20/14 38.0 1.70 1.95
TSN 140920P00039000 P 09/20/14 39.0 2.35 2.60
TSN 140920P00040000 P 09/20/14 40.0 3.10 3.50
TSN 140920P00041000 P 09/20/14 41.0 3.90 4.30
TSN 140920P00042000 P 09/20/14 42.0 4.70 5.30
TSN 140920P00043000 P 09/20/14 43.0 5.70 6.20
TSN 140920P00044000 P 09/20/14 44.0 6.10 7.20
TSN 140920P00045000 P 09/20/14 45.0 7.40 8.10
TSN 140920P00046000 P 09/20/14 46.0 8.00 9.10
TSN 140920P00047000 P 09/20/14 47.0 9.10 10.10
TSN 140920P00048000 P 09/20/14 48.0 10.50 11.10
TSN 141018C00023000 C 10/18/14 23.0 12.90 15.40
TSN 141018C00024000 C 10/18/14 24.0 13.00 14.10
TSN 141018C00025000 C 10/18/14 25.0 11.90 13.50
TSN 141018C00026000 C 10/18/14 26.0 10.80 12.60
TSN 141018C00027000 C 10/18/14 27.0 9.80 11.60
TSN 141018C00028000 C 10/18/14 28.0 8.90 10.30
TSN 141018C00029000 C 10/18/14 29.0 8.10 8.90
TSN 141018C00030000 C 10/18/14 30.0 7.10 8.20
TSN 141018C00031000 C 10/18/14 31.0 6.20 6.80
TSN 141018C00032000 C 10/18/14 32.0 5.30 6.30
TSN 141018C00033000 C 10/18/14 33.0 4.40 5.10
TSN 141018C00034000 C 10/18/14 34.0 3.60 4.10
TSN 141018C00035000 C 10/18/14 35.0 2.95 3.20
TSN 141018C00036000 C 10/18/14 36.0 2.30 2.50
TSN 141018C00037000 C 10/18/14 37.0 1.75 1.90
TSN 141018C00038000 C 10/18/14 38.0 1.30 1.45
TSN 141018C00039000 C 10/18/14 39.0 0.90 1.05
TSN 141018C00040000 C 10/18/14 40.0 0.65 0.80
TSN 141018C00041000 C 10/18/14 41.0 0.45 0.55
TSN 141018C00042000 C 10/18/14 42.0 0.30 0.50
TSN 141018C00043000 C 10/18/14 43.0 0.20 0.40
TSN 141018C00044000 C 10/18/14 44.0 0.15 0.30
TSN 141018C00045000 C 10/18/14 45.0 0.10 0.20
TSN 141018C00046000 C 10/18/14 46.0 0.05 0.15
TSN 141018C00047000 C 10/18/14 47.0 0.05 0.15
TSN 141018C00048000 C 10/18/14 48.0 0.00 0.15
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 0.10
TSN 141018P00024000 P 10/18/14 24.0 0.00 0.10
TSN 141018P00025000 P 10/18/14 25.0 0.00 0.15
TSN 141018P00026000 P 10/18/14 26.0 0.00 0.15
TSN 141018P00027000 P 10/18/14 27.0 0.00 0.15
TSN 141018P00028000 P 10/18/14 28.0 0.05 0.20
TSN 141018P00029000 P 10/18/14 29.0 0.05 0.25
TSN 141018P00030000 P 10/18/14 30.0 0.10 0.25
TSN 141018P00031000 P 10/18/14 31.0 0.20 0.30
TSN 141018P00032000 P 10/18/14 32.0 0.25 0.40
TSN 141018P00033000 P 10/18/14 33.0 0.35 0.55
TSN 141018P00034000 P 10/18/14 34.0 0.55 0.70
TSN 141018P00035000 P 10/18/14 35.0 0.75 1.00
TSN 141018P00036000 P 10/18/14 36.0 1.10 1.35
TSN 141018P00037000 P 10/18/14 37.0 1.50 1.75
TSN 141018P00038000 P 10/18/14 38.0 2.00 2.30
TSN 141018P00039000 P 10/18/14 39.0 2.55 2.90
TSN 141018P00040000 P 10/18/14 40.0 3.30 3.70
TSN 141018P00041000 P 10/18/14 41.0 4.20 4.50
TSN 141018P00042000 P 10/18/14 42.0 5.10 5.40
TSN 141018P00043000 P 10/18/14 43.0 5.90 6.30
TSN 141018P00044000 P 10/18/14 44.0 6.50 7.20
TSN 141018P00045000 P 10/18/14 45.0 7.40 8.20
TSN 141018P00046000 P 10/18/14 46.0 8.10 9.10
TSN 141018P00047000 P 10/18/14 47.0 9.60 10.10
TSN 141018P00048000 P 10/18/14 48.0 9.70 11.50
TSN 141018P00049000 P 10/18/14 49.0 10.50 12.50
TSN 141018P00050000 P 10/18/14 50.0 11.70 13.40
TSN 150117C00003000 C 01/17/15 3.0 34.00 35.20
TSN 150117C00005000 C 01/17/15 5.0 31.80 33.00
TSN 150117C00008000 C 01/17/15 8.0 29.00 30.40
TSN 150117C00010000 C 01/17/15 10.0 27.00 27.90
TSN 150117C00013000 C 01/17/15 13.0 24.00 24.90
TSN 150117C00015000 C 01/17/15 15.0 22.00 22.90
TSN 150117C00017000 C 01/17/15 17.0 20.00 20.80
TSN 150117C00020000 C 01/17/15 20.0 17.00 17.90
TSN 150117C00021000 C 01/17/15 21.0 16.00 16.70
TSN 150117C00022000 C 01/17/15 22.0 15.00 15.80
TSN 150117C00024000 C 01/17/15 24.0 13.00 13.90
TSN 150117C00025000 C 01/17/15 25.0 12.00 13.10
TSN 150117C00026000 C 01/17/15 26.0 11.10 11.80
TSN 150117C00027000 C 01/17/15 27.0 10.10 10.80
TSN 150117C00028000 C 01/17/15 28.0 9.30 10.00
TSN 150117C00029000 C 01/17/15 29.0 8.30 9.10
TSN 150117C00030000 C 01/17/15 30.0 7.50 8.00
TSN 150117C00031000 C 01/17/15 31.0 6.60 7.40
TSN 150117C00032000 C 01/17/15 32.0 5.80 6.40
TSN 150117C00033000 C 01/17/15 33.0 5.00 5.60
TSN 150117C00034000 C 01/17/15 34.0 4.40 4.90
TSN 150117C00035000 C 01/17/15 35.0 3.70 4.00
TSN 150117C00036000 C 01/17/15 36.0 3.10 3.40
TSN 150117C00037000 C 01/17/15 37.0 2.60 2.85
TSN 150117C00038000 C 01/17/15 38.0 2.15 2.40
TSN 150117C00039000 C 01/17/15 39.0 1.75 1.95
TSN 150117C00040000 C 01/17/15 40.0 1.40 1.60
TSN 150117C00041000 C 01/17/15 41.0 1.10 1.45
TSN 150117C00042000 C 01/17/15 42.0 0.90 1.15
TSN 150117C00043000 C 01/17/15 43.0 0.70 1.00
TSN 150117C00044000 C 01/17/15 44.0 0.55 0.80
TSN 150117C00045000 C 01/17/15 45.0 0.40 0.60
TSN 150117C00046000 C 01/17/15 46.0 0.30 0.50
TSN 150117C00047000 C 01/17/15 47.0 0.25 0.40
TSN 150117C00048000 C 01/17/15 48.0 0.15 0.40
TSN 150117C00049000 C 01/17/15 49.0 0.10 0.30
TSN 150117C00050000 C 01/17/15 50.0 0.10 0.25
TSN 150117C00055000 C 01/17/15 55.0 0.00 0.15
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 150117P00020000 P 01/17/15 20.0 0.00 0.15
TSN 150117P00021000 P 01/17/15 21.0 0.00 0.15
TSN 150117P00022000 P 01/17/15 22.0 0.05 0.20
TSN 150117P00024000 P 01/17/15 24.0 0.05 0.25
TSN 150117P00025000 P 01/17/15 25.0 0.05 0.20
TSN 150117P00026000 P 01/17/15 26.0 0.10 0.25
TSN 150117P00027000 P 01/17/15 27.0 0.15 0.30
TSN 150117P00028000 P 01/17/15 28.0 0.20 0.40
TSN 150117P00029000 P 01/17/15 29.0 0.25 0.45
TSN 150117P00030000 P 01/17/15 30.0 0.40 0.60
TSN 150117P00031000 P 01/17/15 31.0 0.55 0.70
TSN 150117P00032000 P 01/17/15 32.0 0.70 0.95
TSN 150117P00033000 P 01/17/15 33.0 0.90 1.15
TSN 150117P00034000 P 01/17/15 34.0 1.15 1.50
TSN 150117P00035000 P 01/17/15 35.0 1.60 1.85
TSN 150117P00036000 P 01/17/15 36.0 2.00 2.20
TSN 150117P00037000 P 01/17/15 37.0 2.40 2.70
TSN 150117P00038000 P 01/17/15 38.0 2.95 3.30
TSN 150117P00039000 P 01/17/15 39.0 3.40 3.90
TSN 150117P00040000 P 01/17/15 40.0 4.00 4.50
TSN 150117P00041000 P 01/17/15 41.0 4.70 5.30
TSN 150117P00042000 P 01/17/15 42.0 5.40 6.00
TSN 150117P00043000 P 01/17/15 43.0 6.20 6.80
TSN 150117P00044000 P 01/17/15 44.0 7.10 7.70
TSN 150117P00045000 P 01/17/15 45.0 7.90 8.60
TSN 150117P00046000 P 01/17/15 46.0 8.40 9.50
TSN 150117P00047000 P 01/17/15 47.0 9.60 10.40
TSN 150117P00048000 P 01/17/15 48.0 10.50 11.40
TSN 150117P00049000 P 01/17/15 49.0 11.60 12.30
TSN 150117P00050000 P 01/17/15 50.0 12.60 13.30
TSN 150117P00055000 P 01/17/15 55.0 17.30 18.20
TSN 160115C00018000 C 01/15/16 18.0 18.80 20.40
TSN 160115C00020000 C 01/15/16 20.0 16.90 18.20
TSN 160115C00023000 C 01/15/16 23.0 14.10 15.40
TSN 160115C00025000 C 01/15/16 25.0 12.70 13.60
TSN 160115C00028000 C 01/15/16 28.0 10.50 11.60
TSN 160115C00030000 C 01/15/16 30.0 8.80 9.70
TSN 160115C00032000 C 01/15/16 32.0 7.50 8.30
TSN 160115C00035000 C 01/15/16 35.0 5.70 6.50
TSN 160115C00037000 C 01/15/16 37.0 4.70 5.50
TSN 160115C00040000 C 01/15/16 40.0 3.40 4.20
TSN 160115C00042000 C 01/15/16 42.0 2.70 3.50
TSN 160115C00045000 C 01/15/16 45.0 2.05 2.35
TSN 160115C00050000 C 01/15/16 50.0 1.05 1.65
TSN 160115C00055000 C 01/15/16 55.0 0.60 0.95
TSN 160115C00060000 C 01/15/16 60.0 0.30 0.65
TSN 160115C00065000 C 01/15/16 65.0 0.15 0.45
TSN 160115P00018000 P 01/15/16 18.0 0.05 0.35
TSN 160115P00020000 P 01/15/16 20.0 0.20 0.45
TSN 160115P00023000 P 01/15/16 23.0 0.40 0.75
TSN 160115P00025000 P 01/15/16 25.0 0.65 1.00
TSN 160115P00028000 P 01/15/16 28.0 1.20 1.60
TSN 160115P00030000 P 01/15/16 30.0 1.65 2.10
TSN 160115P00032000 P 01/15/16 32.0 2.30 2.80
TSN 160115P00035000 P 01/15/16 35.0 3.40 4.00
TSN 160115P00037000 P 01/15/16 37.0 4.30 5.00
TSN 160115P00040000 P 01/15/16 40.0 6.00 6.70
TSN 160115P00042000 P 01/15/16 42.0 7.30 8.00
TSN 160115P00045000 P 01/15/16 45.0 9.40 10.20
TSN 160115P00050000 P 01/15/16 50.0 13.40 14.30
TSN 160115P00055000 P 01/15/16 55.0 17.90 18.80
TSN 160115P00060000 P 01/15/16 60.0 22.50 23.80
TSN 160115P00065000 P 01/15/16 65.0 25.70 29.80

OPRA data is delayed 15 minutes.