$38.51 -0.27 (-0.70%) Tyson Foods Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 38.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.70%)
Prev Close: 38.78
Open: 38.96
Bid: 38.51
Ask: 38.52
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420I29 9.30 0.00 9.40 790.0 9.70 885.0 0.0 0
30.00 TSN1420I30 8.30 0.00 7.80 55.0 8.70 412.0 0.0 0
31.00 TSN1420I31 5.80 -1.50 6.80 55.0 7.70 372.0 28.0 28
32.00 TSN1420I32 5.79 -0.61 6.20 518.0 6.70 173.0 1.0 1
33.00 TSN1420I33 5.30 0.00 5.30 563.0 5.70 260.0 0.0 0
34.00 TSN1420I34 4.40 0.00 4.40 666.0 4.70 263.0 0.0 0
35.00 TSN1420I35 3.86 0.46 3.40 1137.0 3.70 1055.0 10.0 9
36.00 TSN1420I36 2.70 0.00 2.45 969.0 2.70 1193.0 3.0 255
37.00 TSN1420I37 1.50 0.00 1.45 964.0 1.70 1263.0 1350.0 10,289
38.00 TSN1420I38 0.55 -0.17 0.50 21.0 0.65 1294.0 137.0 2,116
39.00 TSN1420I39 0.05 -0.05 0.05 41.0 0.05 833.0 78.0 4,373
40.00 TSN1420I40 0.03 -0.02 0.05 1.0 0.05 654.0 20.0 2,084
41.00 TSN1420I41 0.06 0.01 0.05 20.0 0.05 855.0 1.0 333
42.00 TSN1420I42 0.10 0.00 0.05 20.0 0.10 1380.0 1.0 159
43.00 TSN1420I43 0.05 -0.05 0.05 6.0 0.10 1028.0 10.0 44
44.00 TSN1420I44 0.37 0.27 0.05 24.0 0.10 1653.0 5.0 124
45.00 TSN1420I45 0.10 0.00 0.05 114.0 0.10 956.0 0.0 0
46.00 TSN1420I46 0.10 0.00 0.05 24.0 0.10 1214.0 0.0 0
47.00 TSN1420I47 0.02 -0.08 0.05 25.0 0.10 1021.0 5.0 2
48.00 TSN1420I48 0.10 0.00 0.05 28.0 0.10 769.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420U29 0.10 0.00 0.05 445.0 0.10 612.0 0.0 0
30.00 TSN1420U30 0.03 -0.07 0.05 10.0 0.10 611.0 11.0 11
31.00 TSN1420U31 0.03 -0.07 0.05 3.0 0.10 517.0 5.0 5
32.00 TSN1420U32 0.06 -0.04 0.05 10.0 0.10 573.0 4.0 10
33.00 TSN1420U33 0.08 -0.02 0.05 10.0 0.05 380.0 4.0 112
34.00 TSN1420U34 0.04 -0.06 0.05 10.0 0.10 1183.0 20.0 518
35.00 TSN1420U35 0.02 -0.08 0.05 20.0 0.10 1230.0 20.0 1,909
36.00 TSN1420U36 0.02 -0.08 0.05 5.0 0.05 398.0 10.0 1,409
37.00 TSN1420U37 0.05 0.00 0.05 43.0 0.05 580.0 61.0 1,717
38.00 TSN1420U38 0.05 0.00 0.05 2.0 0.10 1811.0 3.0 3,686
39.00 TSN1420U39 0.47 0.07 0.15 1809.0 0.65 1764.0 11.0 525
40.00 TSN1420U40 0.95 -0.25 1.15 1242.0 1.60 1143.0 152.0 197
41.00 TSN1420U41 2.35 0.25 2.15 1377.0 2.70 1347.0 5.0 31
42.00 TSN1420U42 3.40 0.30 3.20 1183.0 3.70 1357.0 1.0 9
43.00 TSN1420U43 4.10 0.00 3.70 1417.0 4.70 1167.0 0.0 0
44.00 TSN1420U44 5.00 0.00 4.90 598.0 5.70 553.0 0.0 0
45.00 TSN1420U45 6.00 0.00 5.70 937.0 6.70 888.0 0.0 0
46.00 TSN1420U46 7.10 0.00 6.60 580.0 7.70 550.0 0.0 0
47.00 TSN1420U47 8.00 0.00 8.20 262.0 8.70 297.0 0.0 0
48.00 TSN1420U48 9.00 0.00 8.70 1153.0 9.70 825.0 0.0 0