Tyson Foods Inc $37.21

down -0.99


31/7/2014 04:00 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Last Trade: 37.21
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.99 (-2.59 %)
Prev Close: 38.20
Open: 38.20
Bid: 37.19
Ask: 37.20
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 20%
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 TSN1416H28 9.10 0.00 9.10 375.0 9.80 1381.0 0.0 0
29.00 TSN1416H29 8.10 0.00 8.10 48.0 8.80 730.0 0.0 0
30.00 TSN1416H30 9.54 2.44 7.10 606.0 7.80 1312.0 1.0 10
31.00 TSN1416H31 6.10 0.00 6.10 57.0 6.70 715.0 0.0 0
32.00 TSN1416H32 4.90 -0.20 5.10 595.0 5.70 1276.0 33.0 33
33.00 TSN1416H33 7.30 3.10 4.20 41.0 4.70 1198.0 10.0 21
34.00 TSN1416H34 4.20 1.00 3.20 231.0 3.60 865.0 5.0 16
35.00 TSN1416H35 4.80 2.50 2.30 73.0 2.70 1123.0 10.0 98
36.00 TSN1416H36 4.51 3.01 1.50 90.0 1.80 1187.0 10.0 174
37.00 TSN1416H37 0.92 0.00 0.85 313.0 1.00 434.0 309.0 138
38.00 TSN1416H38 0.46 0.00 0.35 1291.0 0.50 153.0 575.0 1,097
39.00 TSN1416H39 0.25 0.00 0.20 418.0 0.30 201.0 67.0 2,299
40.00 TSN1416H40 0.10 0.00 0.10 14.0 0.20 303.0 39.0 1,514
41.00 TSN1416H41 0.09 0.00 0.05 38.0 0.15 736.0 1.0 760
42.00 TSN1416H42 0.04 0.00 0.05 1.0 0.10 254.0 2.0 1,027
43.00 TSN1416H43 0.25 0.15 0.05 3.0 0.10 807.0 27.0 165
44.00 TSN1416H44 0.20 0.10 0.05 246.0 0.10 669.0 15.0 3
45.00 TSN1416H45 0.10 0.00 0.05 113.0 0.10 447.0 0.0 0
46.00 TSN1416H46 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
47.00 TSN1416H47 0.05 0.00 0.00 0.0 0.05 231.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 TSN1416T28 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0
29.00 TSN1416T29 0.05 0.00 0.05 45.0 0.05 252.0 0.0 0
30.00 TSN1416T30 0.10 0.00 0.05 50.0 0.10 651.0 0.0 0
31.00 TSN1416T31 0.02 -0.08 0.10 6.0 0.10 651.0 20.0 20
32.00 TSN1416T32 0.05 -0.10 0.05 18.0 0.15 888.0 150.0 4,406
33.00 TSN1416T33 0.03 -0.02 0.05 25.0 0.05 1.0 7.0 200
34.00 TSN1416T34 0.13 0.00 0.05 55.0 0.15 595.0 2.0 380
35.00 TSN1416T35 0.18 0.00 0.10 1249.0 0.20 70.0 18.0 119
36.00 TSN1416T36 0.29 -0.01 0.25 1467.0 0.40 536.0 522.0 901
37.00 TSN1416T37 0.65 0.00 0.60 823.0 0.75 42.0 560.0 1,480
38.00 TSN1416T38 1.05 0.00 1.10 1569.0 1.30 267.0 144.0 1,519
39.00 TSN1416T39 1.95 0.00 1.75 1495.0 2.05 35.0 45.0 2,412
40.00 TSN1416T40 2.55 0.00 2.40 1647.0 3.10 239.0 1.0 917
41.00 TSN1416T41 2.75 -0.35 3.10 1512.0 4.00 473.0 42.0 149
42.00 TSN1416T42 3.90 -0.40 4.30 1384.0 4.90 35.0 50.0 65
43.00 TSN1416T43 5.70 0.00 5.30 1361.0 5.90 309.0 10.0 290
44.00 TSN1416T44 5.80 -0.20 6.00 1461.0 7.00 371.0 1700.0 1,700
45.00 TSN1416T45 6.86 -0.14 7.00 1461.0 7.90 362.0 2130.0 1,630
46.00 TSN1416T46 7.70 -0.50 8.20 389.0 8.90 185.0 50.0 1
47.00 TSN1416T47 9.20 0.00 9.20 1269.0 10.00 599.0 0.0 0
Trading Center