Tyson Foods Inc $38.04

down 0.00


28/8/2014 04:00 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Last Trade: 38.04
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 38.04
Open: 37.70
Bid: 38.03
Ask: 38.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSN Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420I29 8.40 0.00 8.40 1744.0 9.30 863.0 0.0 0
30.00 TSN1420I30 7.40 0.00 7.40 630.0 8.30 315.0 0.0 0
31.00 TSN1420I31 5.80 -0.50 6.30 1148.0 7.90 626.0 28.0 28
32.00 TSN1420I32 5.79 0.00 5.80 543.0 6.30 258.0 1.0 1
33.00 TSN1420I33 4.50 0.00 4.50 856.0 5.30 362.0 0.0 0
34.00 TSN1420I34 3.50 0.00 3.50 886.0 4.40 424.0 0.0 0
35.00 TSN1420I35 2.20 -0.45 2.65 1676.0 3.40 813.0 10.0 14
36.00 TSN1420I36 2.30 0.00 2.15 337.0 2.40 464.0 2.0 256
37.00 TSN1420I37 1.45 0.00 1.40 291.0 1.55 131.0 107.0 11,392
38.00 TSN1420I38 1.00 0.00 0.80 484.0 0.95 255.0 360.0 1,515
39.00 TSN1420I39 0.46 0.00 0.40 569.0 0.50 233.0 26.0 4,719
40.00 TSN1420I40 0.20 0.00 0.15 1554.0 0.30 394.0 1.0 2,030
41.00 TSN1420I41 0.08 -0.02 0.10 187.0 0.20 287.0 2.0 334
42.00 TSN1420I42 0.10 -0.05 0.05 22.0 0.15 615.0 1.0 159
43.00 TSN1420I43 0.05 0.00 0.05 6.0 0.10 414.0 6.0 56
44.00 TSN1420I44 0.06 -0.04 0.05 24.0 0.10 256.0 4.0 124
45.00 TSN1420I45 0.10 0.00 0.05 114.0 0.10 202.0 0.0 0
46.00 TSN1420I46 0.05 0.00 0.05 24.0 0.05 173.0 0.0 0
47.00 TSN1420I47 0.10 0.05 0.05 25.0 0.05 179.0 5.0 5
48.00 TSN1420I48 0.05 0.00 0.05 28.0 0.05 182.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420U29 0.05 0.00 0.05 445.0 0.05 130.0 0.0 0
30.00 TSN1420U30 0.06 -0.04 0.05 10.0 0.10 482.0 5.0 11
31.00 TSN1420U31 0.20 0.10 0.05 3.0 0.10 446.0 5.0 5
32.00 TSN1420U32 0.06 -0.09 0.05 10.0 0.15 643.0 4.0 10
33.00 TSN1420U33 0.08 -0.02 0.05 10.0 0.10 522.0 4.0 112
34.00 TSN1420U34 0.09 0.04 0.05 109.0 0.20 1088.0 9.0 533
35.00 TSN1420U35 0.15 0.05 0.10 4.0 0.20 125.0 829.0 1,914
36.00 TSN1420U36 0.30 0.08 0.20 143.0 0.30 309.0 54.0 1,475
37.00 TSN1420U37 0.45 0.00 0.40 384.0 0.50 295.0 20.0 1,533
38.00 TSN1420U38 0.75 0.00 0.80 404.0 0.95 925.0 81.0 3,566
39.00 TSN1420U39 2.07 0.77 1.30 711.0 1.50 206.0 9.0 143
40.00 TSN1420U40 2.90 0.80 2.10 199.0 2.35 299.0 10.0 121
41.00 TSN1420U41 3.60 0.70 2.90 913.0 3.30 468.0 20.0 45
42.00 TSN1420U42 5.05 1.25 3.80 814.0 4.30 538.0 1.0 9
43.00 TSN1420U43 4.80 0.00 4.80 112.0 5.60 256.0 0.0 0
44.00 TSN1420U44 5.70 0.00 5.70 400.0 6.60 256.0 0.0 0
45.00 TSN1420U45 6.70 0.00 6.70 442.0 7.60 259.0 0.0 0
46.00 TSN1420U46 7.70 0.00 7.70 570.0 8.60 431.0 0.0 0
47.00 TSN1420U47 8.70 0.00 8.70 475.0 9.30 285.0 0.0 0
48.00 TSN1420U48 9.70 0.00 9.70 1485.0 10.60 1025.0 0.0 0
Trading Center