Tyson Foods Inc $38.51

down -0.27


19/9/2014 04:00 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Last Trade: 38.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.70 %)
Prev Close: 38.78
Open: 38.96
Bid: 38.51
Ask: 38.52
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 10%
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420I29 9.30 0.00 9.40 790.0 9.70 885.0 0.0 0
30.00 TSN1420I30 8.30 0.00 7.80 55.0 8.70 412.0 0.0 0
31.00 TSN1420I31 5.80 -1.50 6.80 55.0 7.70 372.0 28.0 28
32.00 TSN1420I32 5.79 -0.61 6.20 518.0 6.70 173.0 1.0 1
33.00 TSN1420I33 5.30 0.00 5.30 563.0 5.70 260.0 0.0 0
34.00 TSN1420I34 4.40 0.00 4.40 666.0 4.70 263.0 0.0 0
35.00 TSN1420I35 3.86 0.46 3.40 1137.0 3.70 1055.0 10.0 9
36.00 TSN1420I36 2.70 0.00 2.45 969.0 2.70 1193.0 3.0 255
37.00 TSN1420I37 1.50 0.00 1.45 964.0 1.70 1263.0 1350.0 10,289
38.00 TSN1420I38 0.55 -0.17 0.50 21.0 0.65 1294.0 137.0 2,116
39.00 TSN1420I39 0.05 -0.05 0.05 41.0 0.05 833.0 78.0 4,373
40.00 TSN1420I40 0.03 -0.02 0.05 1.0 0.05 654.0 20.0 2,084
41.00 TSN1420I41 0.06 0.01 0.05 20.0 0.05 855.0 1.0 333
42.00 TSN1420I42 0.10 0.00 0.05 20.0 0.10 1380.0 1.0 159
43.00 TSN1420I43 0.05 -0.05 0.05 6.0 0.10 1028.0 10.0 44
44.00 TSN1420I44 0.37 0.27 0.05 24.0 0.10 1653.0 5.0 124
45.00 TSN1420I45 0.10 0.00 0.05 114.0 0.10 956.0 0.0 0
46.00 TSN1420I46 0.10 0.00 0.05 24.0 0.10 1214.0 0.0 0
47.00 TSN1420I47 0.02 -0.08 0.05 25.0 0.10 1021.0 5.0 2
48.00 TSN1420I48 0.10 0.00 0.05 28.0 0.10 769.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420U29 0.10 0.00 0.05 445.0 0.10 612.0 0.0 0
30.00 TSN1420U30 0.03 -0.07 0.05 10.0 0.10 611.0 11.0 11
31.00 TSN1420U31 0.03 -0.07 0.05 3.0 0.10 517.0 5.0 5
32.00 TSN1420U32 0.06 -0.04 0.05 10.0 0.10 573.0 4.0 10
33.00 TSN1420U33 0.08 -0.02 0.05 10.0 0.05 380.0 4.0 112
34.00 TSN1420U34 0.04 -0.06 0.05 10.0 0.10 1183.0 20.0 518
35.00 TSN1420U35 0.02 -0.08 0.05 20.0 0.10 1230.0 20.0 1,909
36.00 TSN1420U36 0.02 -0.08 0.05 5.0 0.05 398.0 10.0 1,409
37.00 TSN1420U37 0.05 0.00 0.05 43.0 0.05 580.0 61.0 1,717
38.00 TSN1420U38 0.05 0.00 0.05 2.0 0.10 1811.0 3.0 3,686
39.00 TSN1420U39 0.47 0.07 0.15 1809.0 0.65 1764.0 11.0 525
40.00 TSN1420U40 0.95 -0.25 1.15 1242.0 1.60 1143.0 152.0 197
41.00 TSN1420U41 2.35 0.25 2.15 1377.0 2.70 1347.0 5.0 31
42.00 TSN1420U42 3.40 0.30 3.20 1183.0 3.70 1357.0 1.0 9
43.00 TSN1420U43 4.10 0.00 3.70 1417.0 4.70 1167.0 0.0 0
44.00 TSN1420U44 5.00 0.00 4.90 598.0 5.70 553.0 0.0 0
45.00 TSN1420U45 6.00 0.00 5.70 937.0 6.70 888.0 0.0 0
46.00 TSN1420U46 7.10 0.00 6.60 580.0 7.70 550.0 0.0 0
47.00 TSN1420U47 8.00 0.00 8.20 262.0 8.70 297.0 0.0 0
48.00 TSN1420U48 9.00 0.00 8.70 1153.0 9.70 825.0 0.0 0
Trading Center