$42.07 0.00 (0.00%) Tyson Foods Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 42.07
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 42.07
Open: 41.58
Bid: 41.19
Ask: 42.10
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TSN1420L30 11.60 0.00 11.60 875.0 12.40 693.0 0.0 0
31.00 TSN1420L31 10.60 0.00 10.60 236.0 11.40 66.0 0.0 0
32.00 TSN1420L32 10.90 1.20 9.70 320.0 10.30 78.0 10.0 0
33.00 TSN1420L33 8.70 0.00 8.70 428.0 9.30 303.0 0.0 0
34.00 TSN1420L34 8.19 0.49 7.70 632.0 8.30 650.0 20.0 20
35.00 TSN1420L35 7.90 1.20 6.70 320.0 7.40 286.0 2.0 4
36.00 TSN1420L36 5.70 0.00 5.70 445.0 6.40 403.0 0.0 0
37.00 TSN1420L37 5.10 0.30 4.80 809.0 5.40 834.0 25.0 47
38.00 TSN1420L38 4.13 0.23 3.90 827.0 4.40 692.0 1.0 48
39.00 TSN1420L39 3.30 0.30 3.00 1106.0 3.50 1237.0 4.0 85
40.00 TSN1420L40 1.95 -0.40 2.35 52.0 2.50 62.0 3.0 532
41.00 TSN1420L41 1.70 0.00 1.60 91.0 1.75 235.0 16.0 3,330
42.00 TSN1420L42 1.05 0.00 1.00 596.0 1.15 260.0 56.0 1,017
43.00 TSN1420L43 0.65 0.00 0.60 271.0 0.70 37.0 3.0 2,936
44.00 TSN1420L44 0.25 -0.05 0.30 796.0 0.45 222.0 1050.0 735
45.00 TSN1420L45 0.13 0.03 0.10 1244.0 0.35 1068.0 3.0 360
46.00 TSN1420L46 0.15 0.00 0.10 128.0 0.20 696.0 8.0 695
47.00 TSN1420L47 0.11 -0.09 0.05 20.0 0.20 810.0 300.0 300
48.00 TSN1420L48 0.15 0.00 0.05 41.0 0.15 1078.0 0.0 0
49.00 TSN1420L49 0.15 0.00 0.05 10.0 0.15 719.0 0.0 0
50.00 TSN1420L50 0.15 0.00 0.00 0.0 0.15 372.0 0.0 0
55.00 TSN1420L55 0.05 0.00 0.00 0.0 0.05 118.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TSN1420X30 0.05 0.00 0.05 316.0 0.05 99.0 0.0 0
31.00 TSN1420X31 0.05 0.00 0.05 232.0 0.05 51.0 0.0 0
32.00 TSN1420X32 0.23 0.13 0.05 146.0 0.10 411.0 1.0 1
33.00 TSN1420X33 0.10 0.00 0.05 141.0 0.10 290.0 0.0 0
34.00 TSN1420X34 0.10 0.00 0.05 541.0 0.10 230.0 0.0 0
35.00 TSN1420X35 0.05 -0.10 0.05 121.0 0.15 1007.0 300.0 654
36.00 TSN1420X36 0.12 0.07 0.05 266.0 0.15 665.0 1.0 1,000
37.00 TSN1420X37 0.15 0.10 0.05 313.0 0.15 456.0 3.0 150
38.00 TSN1420X38 0.20 0.10 0.10 482.0 0.25 946.0 26.0 98
39.00 TSN1420X39 0.21 0.00 0.20 369.0 0.35 1454.0 6.0 2,336
40.00 TSN1420X40 0.40 0.00 0.30 42.0 0.40 1.0 2.0 2,382
41.00 TSN1420X41 0.65 0.00 0.55 875.0 0.70 165.0 41.0 715
42.00 TSN1420X42 0.95 0.00 0.95 476.0 1.15 796.0 8.0 338
43.00 TSN1420X43 2.05 0.50 1.55 191.0 1.75 575.0 13.0 119
44.00 TSN1420X44 2.30 0.15 2.15 716.0 2.45 438.0 12.0 33
45.00 TSN1420X45 2.95 0.00 2.95 638.0 3.50 763.0 0.0 0
46.00 TSN1420X46 3.50 -0.30 3.80 562.0 4.40 582.0 20.0 20
47.00 TSN1420X47 4.64 -0.16 4.80 545.0 5.40 558.0 10.0 10
48.00 TSN1420X48 5.70 0.00 5.70 310.0 6.40 320.0 0.0 0
49.00 TSN1420X49 6.70 0.00 6.70 310.0 7.30 316.0 0.0 0
50.00 TSN1420X50 7.70 0.00 7.70 292.0 8.30 320.0 0.0 0
55.00 TSN1420X55 12.70 0.00 12.70 618.0 13.50 749.0 0.0 0