Tyson Foods Inc $37.45

down -0.11


20/8/2014 01:15 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Last Trade: 37.45
Trade Time: Aug 20 01:15 PM Eastern Daylight Time
Change: -0.11 (-0.29 %)
Prev Close: 37.56
Open: 37.73
Bid: 37.45
Ask: 37.46
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSN Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: TSN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 TSN1420I29 8.20 0.00 8.10 1678.0 8.70 575.0 0.0 0
30.00 TSN1420I30 7.20 0.00 7.20 1117.0 7.60 240.0 0.0 0
31.00 TSN1420I31 5.80 -0.50 6.20 1780.0 6.60 364.0 28.0 28
32.00 TSN1420I32 5.61 0.31 5.20 1128.0 5.60 228.0 1.0 1
33.00 TSN1420I33 4.40 0.00 4.20 1090.0 4.60 143.0 0.0 0
34.00 TSN1420I34 3.40 0.00 3.30 1032.0 3.70 217.0 0.0 0
35.00 TSN1420I35 2.30 -0.40 2.45 2035.0 2.75 24.0 4.0 4
36.00 TSN1420I36 1.80 -0.10 1.75 1482.0 2.00 115.0 8.0 246
37.00 TSN1420I37 1.35 0.00 1.10 2272.0 1.30 162.0 62.0 11,574
38.00 TSN1420I38 0.65 -0.10 0.60 2594.0 0.80 162.0 296.0 1,176
39.00 TSN1420I39 0.40 -0.07 0.35 460.0 0.50 306.0 20.0 1,883
40.00 TSN1420I40 0.25 0.00 0.15 2602.0 0.30 514.0 68.0 2,062
41.00 TSN1420I41 0.10 0.00 0.10 112.0 0.25 1687.0 2.0 330
42.00 TSN1420I42 0.05 0.00 0.05 22.0 0.15 610.0 3.0 159
43.00 TSN1420I43 0.49 0.34 0.05 158.0 0.10 483.0 6.0 57
44.00 TSN1420I44 0.06 0.00 0.05 24.0 0.10 550.0 4.0 124
45.00 TSN1420I45 0.10 0.00 0.05 114.0 0.05 63.0 0.0 0
46.00 TSN1420I46 0.05 0.00 0.05 24.0 0.05 90.0 0.0 0
47.00 TSN1420I47 0.10 0.05 0.05 25.0 0.05 114.0 5.0 5
48.00 TSN1420I48 0.05 0.00 0.05 28.0 0.05 126.0 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 0.10 425.0 0.0 0
30.00 TSN1420U30 0.06 -0.04 0.05 10.0 0.10 361.0 5.0 11
31.00 TSN1420U31 0.20 0.05 0.05 3.0 0.15 1003.0 5.0 5
32.00 TSN1420U32 0.07 0.02 0.05 10.0 0.15 811.0 5.0 6
33.00 TSN1420U33 0.08 0.00 0.05 91.0 0.10 502.0 4.0 112
34.00 TSN1420U34 0.15 0.00 0.05 4062.0 0.20 328.0 7.0 527
35.00 TSN1420U35 0.30 0.00 0.20 2427.0 0.35 873.0 508.0 2,375
36.00 TSN1420U36 0.45 0.00 0.40 1282.0 0.55 560.0 4.0 1,096
37.00 TSN1420U37 0.80 0.05 0.75 930.0 0.95 1585.0 81.0 1,208
38.00 TSN1420U38 1.35 0.15 1.25 775.0 1.45 709.0 1.0 3,521
39.00 TSN1420U39 1.80 0.00 1.95 12.0 2.20 801.0 30.0 145
40.00 TSN1420U40 2.90 0.35 2.75 107.0 3.00 495.0 10.0 121
41.00 TSN1420U41 3.60 0.30 3.60 493.0 4.00 941.0 20.0 34
42.00 TSN1420U42 5.05 0.85 4.60 125.0 5.00 884.0 1.0 9
43.00 TSN1420U43 5.10 0.00 5.50 477.0 6.00 216.0 0.0 0
44.00 TSN1420U44 6.10 0.00 6.50 469.0 7.00 391.0 0.0 0
45.00 TSN1420U45 7.10 0.00 7.50 367.0 8.00 521.0 0.0 0
46.00 TSN1420U46 8.10 0.00 8.50 371.0 8.90 342.0 0.0 0
47.00 TSN1420U47 9.10 0.00 9.20 1289.0 10.00 553.0 0.0 0
48.00 TSN1420U48 10.10 0.00 10.40 1169.0 11.00 693.0 0.0 0
Trading Center