$38.74 +0.42 (1.10%) Tyson Foods Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 38.74
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.42 (1.10%)
Prev Close: 38.32
Open: 38.37
Bid: 38.72
Ask: 38.73
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1422K29 9.20 0.00 9.20 653.0 9.90 196.0 0.0 0
30.00 TSN1422K30 8.20 0.00 8.10 328.0 9.00 165.0 0.0 0
31.00 TSN1422K31 7.20 0.00 7.20 242.0 8.00 169.0 0.0 0
32.00 TSN1422K32 5.95 -0.35 6.30 614.0 7.00 222.0 5.0 6
33.00 TSN1422K33 5.40 0.00 5.30 237.0 6.10 154.0 0.0 0
34.00 TSN1422K34 4.50 0.00 4.40 998.0 5.20 711.0 0.0 0
35.00 TSN1422K35 3.72 0.12 3.60 1135.0 4.30 748.0 10.0 16
36.00 TSN1422K36 2.99 0.14 3.10 340.0 3.40 248.0 1.0 132
37.00 TSN1422K37 2.36 0.00 2.35 377.0 2.60 237.0 10.0 51
38.00 TSN1422K38 1.71 0.00 1.70 681.0 1.95 324.0 3.0 8,028
39.00 TSN1422K39 1.15 -0.10 1.15 759.0 1.40 444.0 6.0 1,176
40.00 TSN1422K40 0.85 0.10 0.80 417.0 0.95 102.0 141.0 1,067
41.00 TSN1422K41 0.50 0.00 0.45 1273.0 0.65 389.0 4.0 4,531
42.00 TSN1422K42 0.40 0.05 0.30 864.0 0.45 300.0 15.0 437
43.00 TSN1422K43 0.25 0.00 0.10 1809.0 0.40 623.0 5.0 775
44.00 TSN1422K44 0.20 0.10 0.05 1099.0 0.30 616.0 2.0 105
45.00 TSN1422K45 0.25 0.20 0.05 481.0 0.25 982.0 34.0 364
46.00 TSN1422K46 0.38 0.13 0.05 10.0 0.25 1009.0 1.0 1
47.00 TSN1422K47 0.22 0.02 0.05 10.0 0.20 861.0 4.0 4
48.00 TSN1422K48 0.20 0.15 0.05 142.0 0.20 694.0 112.0 112
49.00 TSN1422K49 0.15 0.00 0.05 543.0 0.15 767.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1422W29 0.18 -0.07 0.05 170.0 0.25 751.0 10.0 10
30.00 TSN1422W30 0.25 0.00 0.05 393.0 0.25 810.0 0.0 0
31.00 TSN1422W31 0.25 0.20 0.05 10.0 0.25 790.0 25.0 25
32.00 TSN1422W32 0.33 0.28 0.05 734.0 0.25 1134.0 10.0 14
33.00 TSN1422W33 0.55 0.50 0.10 509.0 0.35 1231.0 10.0 13
34.00 TSN1422W34 0.22 0.00 0.15 997.0 0.40 1242.0 10.0 621
35.00 TSN1422W35 0.44 0.00 0.30 716.0 0.55 2240.0 5.0 2,278
36.00 TSN1422W36 0.55 0.05 0.50 182.0 0.70 1029.0 2.0 547
37.00 TSN1422W37 0.84 -0.11 0.70 745.0 0.95 1168.0 2.0 183
38.00 TSN1422W38 1.32 0.00 1.05 481.0 1.30 1061.0 20.0 1,120
39.00 TSN1422W39 1.67 -0.03 1.50 192.0 1.75 584.0 2.0 931
40.00 TSN1422W40 2.45 0.00 2.05 248.0 2.35 620.0 1.0 77
41.00 TSN1422W41 2.92 -0.03 2.75 240.0 3.00 283.0 1.0 1
42.00 TSN1422W42 2.00 -1.80 3.50 308.0 3.90 792.0 3.0 2
43.00 TSN1422W43 3.01 -1.69 4.30 678.0 5.10 974.0 20.0 21
44.00 TSN1422W44 5.00 0.00 5.20 251.0 6.20 484.0 0.0 0
45.00 TSN1422W45 5.90 0.00 6.20 105.0 7.10 270.0 0.0 0
46.00 TSN1422W46 6.80 0.00 7.20 24.0 8.10 247.0 0.0 0
47.00 TSN1422W47 7.80 0.00 8.10 152.0 9.10 243.0 0.0 0
48.00 TSN1422W48 8.90 0.00 9.10 144.0 10.00 280.0 0.0 0
49.00 TSN1422W49 9.90 0.00 10.10 298.0 11.10 526.0 0.0 0