$41.41 +0.16 (0.39%) Tyson Foods Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 41.41
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.16 (0.39%)
Prev Close: 41.25
Open: 41.25
Bid: 41.16
Ask: 41.50
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TSN1420L30 11.10 0.00 10.60 657.0 12.10 532.0 0.0 0
31.00 TSN1420L31 9.40 0.00 8.80 67.0 12.30 84.0 0.0 0
32.00 TSN1420L32 10.90 1.90 9.10 258.0 9.90 228.0 10.0 0
33.00 TSN1420L33 8.00 0.00 7.70 57.0 9.10 62.0 0.0 0
34.00 TSN1420L34 8.19 1.09 7.10 459.0 7.80 448.0 20.0 20
35.00 TSN1420L35 7.90 1.80 6.10 349.0 6.80 349.0 2.0 4
36.00 TSN1420L36 5.10 0.00 4.90 250.0 5.90 131.0 0.0 0
37.00 TSN1420L37 5.10 0.90 4.20 773.0 4.90 824.0 25.0 47
38.00 TSN1420L38 4.13 0.83 3.30 1008.0 3.90 1114.0 1.0 48
39.00 TSN1420L39 3.30 0.00 2.60 441.0 2.90 501.0 4.0 85
40.00 TSN1420L40 1.95 0.18 1.85 206.0 2.10 533.0 3.0 532
41.00 TSN1420L41 1.40 0.20 1.20 220.0 1.40 378.0 37.0 3,319
42.00 TSN1420L42 0.90 0.11 0.75 45.0 0.90 534.0 64.0 958
43.00 TSN1420L43 0.50 -0.05 0.45 70.0 0.55 172.0 43.0 2,943
44.00 TSN1420L44 0.25 -0.05 0.20 698.0 0.35 493.0 1050.0 1,077
45.00 TSN1420L45 0.13 -0.12 0.10 585.0 0.20 265.0 3.0 360
46.00 TSN1420L46 0.10 0.00 0.05 398.0 0.15 426.0 52.0 666
47.00 TSN1420L47 0.11 0.06 0.05 20.0 0.15 574.0 300.0 300
48.00 TSN1420L48 0.15 0.00 0.05 41.0 0.15 924.0 0.0 0
49.00 TSN1420L49 0.15 0.00 0.05 10.0 0.10 297.0 0.0 0
50.00 TSN1420L50 0.15 0.00 0.00 0.0 0.10 197.0 0.0 0
55.00 TSN1420L55 0.10 0.00 0.00 0.0 0.05 112.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TSN1420X30 0.10 0.00 0.05 316.0 0.05 62.0 0.0 0
31.00 TSN1420X31 0.10 0.00 0.05 232.0 0.10 252.0 0.0 0
32.00 TSN1420X32 0.23 0.13 0.05 146.0 0.10 290.0 1.0 1
33.00 TSN1420X33 0.15 0.00 0.05 141.0 0.10 212.0 0.0 0
34.00 TSN1420X34 0.15 0.00 0.05 541.0 0.15 346.0 0.0 0
35.00 TSN1420X35 0.05 0.00 0.05 121.0 0.15 572.0 300.0 654
36.00 TSN1420X36 0.12 0.00 0.05 309.0 0.20 701.0 1.0 1,000
37.00 TSN1420X37 0.15 0.10 0.10 236.0 0.25 803.0 3.0 150
38.00 TSN1420X38 0.20 0.00 0.15 440.0 0.25 142.0 26.0 98
39.00 TSN1420X39 0.30 -0.10 0.25 916.0 0.35 1.0 41.0 2,336
40.00 TSN1420X40 0.60 0.05 0.45 1131.0 0.60 279.0 40.0 2,344
41.00 TSN1420X41 1.00 0.05 0.80 964.0 0.95 152.0 136.0 581
42.00 TSN1420X42 1.50 -0.10 1.30 683.0 1.50 398.0 34.0 308
43.00 TSN1420X43 2.05 -0.11 2.00 232.0 2.15 112.0 13.0 106
44.00 TSN1420X44 2.30 -0.60 2.65 1054.0 2.95 168.0 12.0 33
45.00 TSN1420X45 3.40 0.00 3.00 579.0 4.20 560.0 0.0 0
46.00 TSN1420X46 3.50 -0.60 4.40 371.0 5.10 412.0 20.0 20
47.00 TSN1420X47 4.64 -0.46 5.30 573.0 6.10 643.0 10.0 10
48.00 TSN1420X48 6.00 0.00 6.30 319.0 7.00 329.0 0.0 0
49.00 TSN1420X49 6.80 0.00 7.30 436.0 8.10 390.0 0.0 0
50.00 TSN1420X50 7.80 0.00 8.30 453.0 9.20 390.0 0.0 0
55.00 TSN1420X55 13.00 0.00 13.10 485.0 14.20 362.0 0.0 0