Tyson Foods Inc $42.65

down -0.10


17/4/2014 06:40 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Last Trade: 42.65
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.10 (-0.23 %)
Prev Close: 42.75
Open: 42.64
Bid: 42.65
Ask: 42.66
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 61%
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TSN1419D19 22.80 0.00 23.10 378.0 24.10 331.0 0.0 0
20.00 TSN1419D20 20.97 -1.23 22.10 802.0 23.10 741.0 30.0 10
21.00 TSN1419D21 13.85 -6.95 21.10 516.0 22.10 441.0 2.0 2
22.00 TSN1419D22 19.60 0.00 20.10 516.0 21.10 441.0 0.0 0
23.00 TSN1419D23 18.80 0.00 19.20 508.0 20.10 471.0 0.0 0
24.00 TSN1419D24 17.90 0.00 18.10 523.0 18.80 70.0 0.0 0
25.00 TSN1419D25 18.80 1.50 17.20 907.0 18.00 723.0 50.0 46
26.00 TSN1419D26 16.65 0.35 16.60 33.0 16.80 173.0 1.0 35
27.00 TSN1419D27 15.72 0.42 15.20 907.0 16.00 785.0 15.0 15
28.00 TSN1419D28 15.10 1.10 14.20 1057.0 15.00 917.0 35.0 112
29.00 TSN1419D29 10.99 -2.31 13.20 907.0 14.00 785.0 3.0 13
30.00 TSN1419D30 12.80 0.50 12.30 822.0 13.00 786.0 3.0 44
31.00 TSN1419D31 8.78 -2.22 11.20 1047.0 12.00 916.0 3.0 179
32.00 TSN1419D32 9.33 -0.67 10.20 1048.0 10.80 441.0 2.0 556
33.00 TSN1419D33 9.80 0.80 9.40 927.0 9.80 471.0 30.0 576
34.00 TSN1419D34 8.00 0.00 8.40 879.0 8.90 842.0 2.0 1,183
35.00 TSN1419D35 7.30 0.00 7.40 901.0 7.90 841.0 50.0 1,165
36.00 TSN1419D36 6.70 0.70 6.40 929.0 6.80 227.0 3.0 1,740
37.00 TSN1419D37 4.60 -0.40 5.40 902.0 5.80 435.0 10.0 1,417
38.00 TSN1419D38 4.70 0.00 4.40 914.0 4.80 424.0 13.0 1,217
39.00 TSN1419D39 3.69 0.39 3.50 778.0 3.80 966.0 49.0 2,148
40.00 TSN1419D40 2.60 -0.30 2.55 860.0 2.75 180.0 828.0 2,921
41.00 TSN1419D41 1.69 0.34 1.55 425.0 1.75 99.0 25.0 329
42.00 TSN1419D42 1.05 0.25 0.55 353.0 0.75 185.0 765.0 2,689
43.00 TSN1419D43 0.05 -0.05 0.05 4.0 0.05 702.0 690.0 4,378
44.00 TSN1419D44 0.05 0.00 0.05 4.0 0.05 221.0 14.0 2,115
45.00 TSN1419D45 0.05 -0.10 0.05 34.0 0.05 310.0 1.0 293
46.00 TSN1419D46 0.17 0.07 0.05 30.0 0.05 261.0 425.0 446
47.00 TSN1419D47 0.14 0.09 0.05 28.0 0.05 302.0 426.0 426
48.00 TSN1419D48 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
49.00 TSN1419D49 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
50.00 TSN1419D50 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TSN1419P19 0.05 0.00 0.05 68.0 0.05 150.0 0.0 0
20.00 TSN1419P20 0.05 0.00 0.05 241.0 0.05 150.0 0.0 0
21.00 TSN1419P21 0.05 0.00 0.05 883.0 0.05 189.0 0.0 0
22.00 TSN1419P22 0.05 0.00 0.05 10.0 0.05 230.0 0.0 0
23.00 TSN1419P23 0.40 0.35 0.05 46.0 0.05 230.0 3.0 3
24.00 TSN1419P24 0.11 0.06 0.05 1.0 0.05 229.0 2.0 15
25.00 TSN1419P25 0.20 0.15 0.05 26.0 0.05 403.0 45.0 514
26.00 TSN1419P26 0.15 0.10 0.05 625.0 0.05 373.0 2.0 2,060
27.00 TSN1419P27 0.25 0.20 0.05 10.0 0.05 386.0 4.0 551
28.00 TSN1419P28 0.08 0.03 0.05 46.0 0.05 325.0 1.0 748
29.00 TSN1419P29 0.05 0.00 0.05 2.0 0.05 364.0 2.0 161
30.00 TSN1419P30 0.05 0.00 0.05 474.0 0.05 296.0 5.0 242
31.00 TSN1419P31 0.05 0.00 0.05 24.0 0.05 422.0 1.0 284
32.00 TSN1419P32 0.05 0.00 0.05 1.0 0.05 364.0 2.0 457
33.00 TSN1419P33 0.05 0.00 0.05 4.0 0.05 294.0 4.0 387
34.00 TSN1419P34 0.55 0.50 0.05 10.0 0.05 349.0 15.0 198
35.00 TSN1419P35 0.11 0.06 0.05 22.0 0.05 340.0 10.0 403
36.00 TSN1419P36 0.19 0.14 0.05 10.0 0.05 380.0 10.0 126
37.00 TSN1419P37 0.05 0.00 0.05 10.0 0.05 403.0 75.0 148
38.00 TSN1419P38 0.05 0.00 0.05 185.0 0.05 302.0 300.0 3,195
39.00 TSN1419P39 0.10 0.05 0.05 75.0 0.05 385.0 50.0 216
40.00 TSN1419P40 0.06 0.00 0.05 30.0 0.05 428.0 7.0 427
41.00 TSN1419P41 0.15 0.10 0.05 100.0 0.05 399.0 3.0 124
42.00 TSN1419P42 0.01 -0.09 0.05 12.0 0.05 307.0 22.0 580
43.00 TSN1419P43 0.41 -0.14 0.25 160.0 0.45 378.0 31.0 515
44.00 TSN1419P44 2.90 1.70 1.25 117.0 1.45 303.0 4.0 17
45.00 TSN1419P45 2.15 0.00 2.15 340.0 2.45 80.0 0.0 0
46.00 TSN1419P46 3.10 0.00 3.10 828.0 3.50 555.0 0.0 0
47.00 TSN1419P47 4.10 0.00 4.10 827.0 4.50 265.0 0.0 0
48.00 TSN1419P48 5.10 0.00 5.10 673.0 5.50 462.0 0.0 0
49.00 TSN1419P49 6.10 0.00 6.00 872.0 6.50 424.0 0.0 0
50.00 TSN1419P50 7.10 0.00 7.00 604.0 7.50 270.0 0.0 0
Trading Center