Tyco International Ltd. $44.62

down -0.07


29/8/2014 04:00 PM  |  NYSE : TYC  
Industries : Diversified Services / Security & Protection Services
Last Trade: 44.62
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.16 %)
Prev Close: 44.69
Open: 44.72
Bid: 44.61
Ask: 44.62
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 12%
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TYC1420I35 9.05 0.00 9.25 133.0 10.00 211.0 0.0 0
36.00 TYC1420I36 8.05 0.00 8.25 198.0 9.00 198.0 0.0 0
37.00 TYC1420I37 7.25 0.00 7.25 235.0 8.00 28.0 0.0 0
38.00 TYC1420I38 6.25 0.00 6.30 239.0 7.00 239.0 0.0 0
39.00 TYC1420I39 5.25 0.00 5.30 373.0 6.00 374.0 0.0 0
40.00 TYC1420I40 4.25 0.00 4.30 374.0 4.95 393.0 0.0 0
41.00 TYC1420I41 2.41 -0.89 3.35 381.0 4.00 381.0 18.0 18
42.00 TYC1420I42 1.62 -0.77 2.41 316.0 3.00 359.0 3.0 16
43.00 TYC1420I43 1.02 -0.78 1.69 418.0 1.86 21.0 10.0 114
44.00 TYC1420I44 0.82 0.00 1.00 382.0 1.11 25.0 1.0 239
45.00 TYC1420I45 0.50 0.00 0.43 329.0 0.51 15.0 2.0 1,090
46.00 TYC1420I46 0.19 0.03 0.18 183.0 0.22 206.0 2.0 593
47.00 TYC1420I47 0.22 0.10 0.07 354.0 0.13 477.0 2.0 62
48.00 TYC1420I48 0.06 0.01 0.06 37.0 0.09 174.0 5.0 80
49.00 TYC1420I49 0.20 0.18 0.02 90.0 0.07 31.0 100.0 100
50.00 TYC1420I50 0.03 -0.02 0.03 340.0 0.06 331.0 2.0 272
52.50 TYC1420I52.5 0.05 0.04 0.04 10.0 0.05 60.0 237.0 237
55.00 TYC1420I55 0.01 0.00 0.01 1.0 0.04 75.0 0.0 0
57.50 TYC1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 TYC1420I60 0.03 0.00 0.01 10.0 0.03 35.0 0.0 0

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TYC1420U35 0.04 0.00 0.01 1.0 0.03 12.0 0.0 0
36.00 TYC1420U36 0.04 0.00 0.01 10.0 0.04 87.0 0.0 0
37.00 TYC1420U37 0.01 0.00 0.01 10.0 0.05 83.0 0.0 0
38.00 TYC1420U38 0.12 0.11 0.01 1.0 0.05 56.0 50.0 50
39.00 TYC1420U39 0.17 0.16 0.01 38.0 0.07 100.0 10.0 10
40.00 TYC1420U40 0.32 0.29 0.02 67.0 0.07 105.0 20.0 12
41.00 TYC1420U41 0.09 0.00 0.05 343.0 0.08 286.0 2.0 168
42.00 TYC1420U42 0.17 0.08 0.09 281.0 0.13 275.0 53.0 109
43.00 TYC1420U43 0.43 0.25 0.18 277.0 0.24 196.0 132.0 136
44.00 TYC1420U44 0.48 0.03 0.41 40.0 0.44 14.0 12.0 541
45.00 TYC1420U45 0.86 0.00 0.84 169.0 0.89 27.0 91.0 220
46.00 TYC1420U46 1.64 0.17 1.54 28.0 1.68 347.0 1.0 16
47.00 TYC1420U47 2.45 0.12 2.19 359.0 2.80 265.0 32.0 32
48.00 TYC1420U48 3.25 0.00 3.15 376.0 3.75 363.0 0.0 0
49.00 TYC1420U49 4.25 0.00 4.10 374.0 4.75 347.0 0.0 0
50.00 TYC1420U50 5.25 0.00 5.10 374.0 5.75 358.0 0.0 0
52.50 TYC1420U52.5 7.70 0.00 7.60 242.0 8.25 231.0 0.0 0
55.00 TYC1420U55 10.15 0.00 9.80 237.0 10.70 64.0 0.0 0
57.50 TYC1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 TYC1420U60 15.20 0.00 14.80 84.0 15.70 77.0 0.0 0
Trading Center