Tyco International Ltd. $42.22

up +0.66


17/4/2014 06:40 PM  |  NYSE : TYC  
Industries : Diversified Services / Security & Protection Services
Last Trade: 42.22
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.66 (1.59 %)
Prev Close: 41.56
Open: 41.44
Bid: 42.21
Ask: 42.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TYC Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TYC1417E30 10.75 0.00 10.15 165.0 12.95 111.0 0.0 0
31.00 TYC1417E31 8.60 0.00 10.10 173.0 11.65 158.0 0.0 0
32.00 TYC1417E32 8.95 0.00 9.15 168.0 10.65 118.0 0.0 0
33.00 TYC1417E33 7.95 0.00 8.30 201.0 9.55 128.0 0.0 0
34.00 TYC1417E34 7.65 0.45 7.30 441.0 8.55 109.0 10.0 10
35.00 TYC1417E35 5.95 0.00 6.30 581.0 7.55 479.0 0.0 0
36.00 TYC1417E36 4.90 -0.35 5.40 552.0 6.55 519.0 1.0 2
37.00 TYC1417E37 4.20 0.00 4.35 611.0 5.60 551.0 0.0 0
38.00 TYC1417E38 3.85 0.55 3.65 597.0 4.60 545.0 50.0 50
39.00 TYC1417E39 2.80 0.17 3.10 501.0 3.60 747.0 2.0 2
40.00 TYC1417E40 1.94 0.06 2.37 205.0 2.54 406.0 1.0 78
41.00 TYC1417E41 1.13 -0.09 1.63 26.0 1.70 88.0 10.0 180
42.00 TYC1417E42 1.07 0.34 1.03 5.0 1.06 100.0 791.0 644
43.00 TYC1417E43 0.58 0.19 0.59 6.0 0.62 133.0 15.0 639
44.00 TYC1417E44 0.27 0.09 0.30 8.0 0.31 1.0 10.0 550
45.00 TYC1417E45 0.10 0.04 0.10 548.0 0.20 550.0 8.0 18
46.00 TYC1417E46 0.10 0.09 0.02 550.0 0.12 486.0 9.0 9
47.00 TYC1417E47 0.08 0.00 0.01 256.0 0.08 241.0 0.0 0
48.00 TYC1417E48 0.06 0.00 0.01 28.0 0.06 136.0 0.0 0
49.00 TYC1417E49 0.04 0.00 0.01 335.0 0.04 61.0 0.0 0
50.00 TYC1417E50 0.04 0.00 0.01 29.0 0.04 61.0 0.0 0
52.50 TYC1417E52.5 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
55.00 TYC1417E55 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TYC1417Q30 0.04 0.00 0.01 68.0 0.03 38.0 0.0 0
31.00 TYC1417Q31 0.04 0.00 0.01 485.0 0.03 21.0 0.0 0
32.00 TYC1417Q32 0.05 0.00 0.01 565.0 0.04 484.0 0.0 0
33.00 TYC1417Q33 0.01 0.00 0.01 581.0 0.04 23.0 0.0 0
34.00 TYC1417Q34 0.02 0.00 0.01 472.0 0.06 487.0 0.0 0
35.00 TYC1417Q35 0.03 0.00 0.02 86.0 0.09 274.0 0.0 0
36.00 TYC1417Q36 0.16 0.11 0.04 472.0 0.10 548.0 8.0 8
37.00 TYC1417Q37 0.13 0.00 0.07 72.0 0.15 165.0 0.0 0
38.00 TYC1417Q38 0.22 0.00 0.11 427.0 0.18 187.0 10.0 10
39.00 TYC1417Q39 0.28 -0.05 0.19 238.0 0.24 287.0 20.0 20
40.00 TYC1417Q40 0.76 0.21 0.34 14.0 0.39 317.0 15.0 24
41.00 TYC1417Q41 0.67 -0.23 0.60 6.0 0.61 75.0 10.0 126
42.00 TYC1417Q42 0.94 -0.44 0.97 35.0 1.01 95.0 50.0 277
43.00 TYC1417Q43 2.02 0.00 1.53 6.0 1.58 32.0 0.0 0
44.00 TYC1417Q44 2.64 -0.18 2.12 282.0 2.30 190.0 30.0 20
45.00 TYC1417Q45 3.45 -0.20 2.81 311.0 3.15 121.0 20.0 20
46.00 TYC1417Q46 4.60 0.00 3.70 513.0 4.10 68.0 0.0 0
47.00 TYC1417Q47 5.60 0.00 4.65 468.0 5.10 172.0 0.0 0
48.00 TYC1417Q48 6.50 0.00 5.65 435.0 6.10 117.0 0.0 0
49.00 TYC1417Q49 7.55 0.00 6.60 525.0 7.10 334.0 0.0 0
50.00 TYC1417Q50 8.60 0.00 7.60 460.0 8.10 124.0 0.0 0
52.50 TYC1417Q52.5 10.95 0.00 9.40 11.0 11.95 11.0 0.0 0
55.00 TYC1417Q55 12.30 0.00 12.50 142.0 14.15 166.0 0.0 0
Trading Center