$39.37 +0.52 (1.34%) Tyson Foods Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 39.37
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.52 (1.34%)
Prev Close: 38.85
Open: 38.93
Bid: 39.37
Ask: 39.38
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 TSN1418J23 14.90 0.70 15.60 944.0 17.00 402.0 7.0 2
24.00 TSN1418J24 15.20 0.70 14.50 24.0 16.10 24.0 6.0 4
25.00 TSN1418J25 13.60 0.00 13.20 331.0 15.50 112.0 0.0 0
26.00 TSN1418J26 12.60 0.00 12.40 482.0 14.00 35.0 0.0 0
27.00 TSN1418J27 11.00 0.00 11.40 578.0 12.90 49.0 0.0 0
28.00 TSN1418J28 9.40 -0.60 10.70 656.0 12.00 508.0 62.0 62
29.00 TSN1418J29 9.60 0.00 9.70 573.0 11.30 258.0 0.0 0
30.00 TSN1418J30 8.20 0.20 8.70 1005.0 10.00 573.0 45.0 84
31.00 TSN1418J31 9.20 1.60 7.70 1046.0 9.00 489.0 10.0 19
32.00 TSN1418J32 6.84 0.74 6.70 1038.0 8.00 666.0 7.0 17
33.00 TSN1418J33 3.80 -1.30 5.80 1067.0 7.00 544.0 6.0 21
34.00 TSN1418J34 3.90 -0.20 4.80 1036.0 6.10 677.0 1.0 70
35.00 TSN1418J35 3.20 -0.40 4.00 1074.0 5.10 674.0 5.0 202
36.00 TSN1418J36 3.00 0.00 3.50 390.0 3.90 495.0 7.0 1,323
37.00 TSN1418J37 2.85 0.65 2.65 244.0 2.90 206.0 62.0 3,608
38.00 TSN1418J38 2.10 0.65 1.80 662.0 2.05 217.0 93.0 2,120
39.00 TSN1418J39 1.20 0.30 1.15 349.0 1.25 16.0 2529.0 6,085
40.00 TSN1418J40 0.65 0.20 0.65 24.0 0.75 44.0 2225.0 2,206
41.00 TSN1418J41 0.40 0.20 0.35 348.0 0.50 626.0 77.0 864
42.00 TSN1418J42 0.25 0.15 0.15 800.0 0.30 640.0 19.0 9,695
43.00 TSN1418J43 0.07 -0.08 0.05 20.0 0.20 703.0 3.0 798
44.00 TSN1418J44 0.05 -0.10 0.05 55.0 0.20 719.0 4.0 696
45.00 TSN1418J45 0.60 0.45 0.05 10.0 0.20 617.0 20.0 196
46.00 TSN1418J46 0.05 0.00 0.05 95.0 0.05 139.0 10.0 369
47.00 TSN1418J47 0.20 0.05 0.05 10.0 0.20 347.0 10.0 148
48.00 TSN1418J48 0.14 -0.01 0.05 3.0 0.15 325.0 1.0 64
49.00 TSN1418J49 0.05 -0.05 0.05 10.0 0.15 325.0 6.0 56
50.00 TSN1418J50 0.02 -0.08 0.05 27.0 0.15 325.0 2.0 128

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 TSN1418V23 0.05 0.00 0.10 5.0 0.05 40.0 0.0 0
24.00 TSN1418V24 0.05 0.00 0.05 25.0 0.10 68.0 0.0 0
25.00 TSN1418V25 0.05 0.00 0.05 62.0 0.10 68.0 0.0 0
26.00 TSN1418V26 0.05 0.00 0.05 28.0 0.10 74.0 0.0 0
27.00 TSN1418V27 0.20 0.15 0.05 340.0 0.10 84.0 5.0 5
28.00 TSN1418V28 0.31 0.26 0.05 114.0 0.10 282.0 20.0 21
29.00 TSN1418V29 0.20 0.10 0.05 55.0 0.10 307.0 3.0 3
30.00 TSN1418V30 0.20 0.05 0.05 5.0 0.15 325.0 45.0 97
31.00 TSN1418V31 0.05 -0.10 0.05 1.0 0.15 325.0 6.0 84
32.00 TSN1418V32 0.10 -0.10 0.05 25.0 0.20 612.0 7.0 34
33.00 TSN1418V33 0.25 0.20 0.05 15.0 0.15 634.0 750.0 882
34.00 TSN1418V34 0.06 0.01 0.05 239.0 0.15 641.0 2.0 384
35.00 TSN1418V35 0.10 -0.05 0.05 556.0 0.15 507.0 8.0 2,952
36.00 TSN1418V36 0.10 0.00 0.10 599.0 0.20 482.0 7.0 1,467
37.00 TSN1418V37 0.21 -0.08 0.10 7.0 0.25 10.0 78.0 1,020
38.00 TSN1418V38 0.46 0.01 0.30 1828.0 0.50 213.0 47.0 1,108
39.00 TSN1418V39 0.75 -0.15 0.70 73.0 0.80 20.0 30.0 283
40.00 TSN1418V40 1.30 -0.30 1.10 1077.0 1.35 106.0 107.0 5,305
41.00 TSN1418V41 3.30 1.05 1.85 183.0 2.00 87.0 79.0 317
42.00 TSN1418V42 4.90 1.70 2.65 120.0 2.90 335.0 3.0 106
43.00 TSN1418V43 5.32 1.42 3.20 1119.0 3.80 308.0 99.0 151
44.00 TSN1418V44 5.32 0.32 4.10 1047.0 4.90 383.0 1.0 14
45.00 TSN1418V45 3.80 -2.20 5.10 981.0 6.30 530.0 21.0 50
46.00 TSN1418V46 4.80 -2.20 6.00 969.0 7.30 482.0 2.0 21
47.00 TSN1418V47 8.00 0.10 7.00 633.0 8.30 446.0 1.0 1
48.00 TSN1418V48 6.80 -2.10 8.00 556.0 9.30 335.0 6.0 4
49.00 TSN1418V49 8.80 -1.00 9.00 956.0 10.60 400.0 10.0 10
50.00 TSN1418V50 12.90 2.10 10.00 954.0 11.40 418.0 1.0 1