Tyson Foods Inc $39.08

down -0.21


24/7/2014 11:00 AM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Last Trade: 39.08
Trade Time: Jul 24 11:00 AM Eastern Daylight Time
Change: -0.21 (-0.53 %)
Prev Close: 39.29
Open: 39.20
Bid: 39.07
Ask: 39.08
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 27%
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 TSN1416H28 11.20 0.00 10.90 377.0 11.80 581.0 0.0 0
29.00 TSN1416H29 10.20 0.00 10.00 41.0 10.90 652.0 0.0 0
30.00 TSN1416H30 9.54 0.34 9.00 81.0 9.80 652.0 1.0 10
31.00 TSN1416H31 8.20 0.00 7.90 587.0 8.70 812.0 0.0 0
32.00 TSN1416H32 4.90 -2.40 6.90 633.0 7.60 758.0 33.0 33
33.00 TSN1416H33 6.40 0.20 6.00 285.0 6.80 920.0 1.0 11
34.00 TSN1416H34 5.14 -0.16 5.00 464.0 5.90 826.0 1.0 11
35.00 TSN1416H35 4.10 -0.20 4.10 215.0 4.80 920.0 1.0 100
36.00 TSN1416H36 3.90 0.00 3.20 339.0 3.90 1133.0 7.0 181
37.00 TSN1416H37 2.95 0.35 2.45 176.0 2.95 1205.0 36.0 172
38.00 TSN1416H38 2.12 0.22 1.70 246.0 1.95 759.0 44.0 900
39.00 TSN1416H39 1.30 0.00 1.15 134.0 1.30 373.0 32.0 385
40.00 TSN1416H40 0.85 0.00 0.70 340.0 0.85 294.0 56.0 1,024
41.00 TSN1416H41 0.55 -0.07 0.45 32.0 0.60 294.0 5.0 579
42.00 TSN1416H42 0.40 0.10 0.25 410.0 0.40 568.0 205.0 295
43.00 TSN1416H43 0.20 0.10 0.10 1715.0 0.30 685.0 7.0 33
44.00 TSN1416H44 0.20 0.00 0.05 1125.0 0.25 1090.0 2.0 0
45.00 TSN1416H45 0.05 0.00 0.05 113.0 0.15 312.0 0.0 0
46.00 TSN1416H46 0.15 0.00 0.00 0.0 0.15 356.0 0.0 0

Put Options: TSN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 TSN1416T28 0.10 0.00 0.00 0.0 0.10 160.0 0.0 0
29.00 TSN1416T29 0.10 0.00 0.05 45.0 0.15 441.0 0.0 0
30.00 TSN1416T30 0.10 0.00 0.05 50.0 0.20 508.0 0.0 0
31.00 TSN1416T31 0.08 -0.07 0.10 6.0 0.15 592.0 10.0 20
32.00 TSN1416T32 0.06 -0.09 0.05 62.0 0.15 608.0 100.0 4,406
33.00 TSN1416T33 0.33 0.18 0.05 79.0 0.20 446.0 107.0 200
34.00 TSN1416T34 0.10 0.05 0.05 372.0 0.15 346.0 300.0 380
35.00 TSN1416T35 0.10 0.00 0.10 593.0 0.20 109.0 20.0 77
36.00 TSN1416T36 0.25 0.05 0.20 410.0 0.30 84.0 12.0 532
37.00 TSN1416T37 0.40 0.00 0.35 778.0 0.50 179.0 15.0 1,388
38.00 TSN1416T38 0.60 0.00 0.65 206.0 0.75 90.0 20.0 1,098
39.00 TSN1416T39 0.95 0.00 1.05 52.0 1.20 380.0 2.0 327
40.00 TSN1416T40 1.54 0.00 1.60 327.0 1.75 155.0 20.0 715
41.00 TSN1416T41 2.25 0.10 2.25 521.0 2.45 154.0 11.0 34
42.00 TSN1416T42 2.90 0.05 2.70 1703.0 3.30 222.0 1.0 19
43.00 TSN1416T43 4.30 0.90 3.60 1602.0 4.20 226.0 10.0 10
44.00 TSN1416T44 4.30 0.00 4.50 1340.0 5.10 64.0 0.0 0
45.00 TSN1416T45 5.30 0.00 5.40 1406.0 6.10 195.0 0.0 0
46.00 TSN1416T46 6.30 0.00 6.40 977.0 7.10 203.0 0.0 0
Trading Center