$42.24 +0.05 (0.12%) Tyco International Ltd. - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 42.24
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.05 (0.12%)
Prev Close: 42.19
Open: 42.03
Bid: 42.22
Ask: 42.23
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 TYC1422K32 9.55 0.00 9.55 541.0 10.55 487.0 0.0 0
33.00 TYC1422K33 8.65 0.00 8.85 186.0 9.55 132.0 0.0 0
34.00 TYC1422K34 7.65 0.00 7.70 183.0 8.55 241.0 0.0 0
35.00 TYC1422K35 6.60 0.00 6.70 212.0 7.60 189.0 0.0 0
36.00 TYC1422K36 5.70 0.00 5.85 207.0 6.60 254.0 0.0 0
37.00 TYC1422K37 3.30 -1.45 4.75 525.0 5.60 540.0 5.0 33
38.00 TYC1422K38 1.96 -1.84 3.75 561.0 4.65 539.0 40.0 40
39.00 TYC1422K39 2.20 -0.75 2.88 796.0 3.70 701.0 35.0 35
40.00 TYC1422K40 1.21 -1.18 2.35 296.0 2.57 123.0 32.0 32
41.00 TYC1422K41 1.62 0.00 1.67 1.0 1.79 15.0 2.0 55
42.00 TYC1422K42 0.96 0.00 1.03 31.0 1.08 59.0 16.0 68
43.00 TYC1422K43 0.52 0.00 0.55 143.0 0.61 144.0 15.0 1,215
44.00 TYC1422K44 0.18 -0.09 0.24 150.0 0.30 139.0 365.0 408
45.00 TYC1422K45 0.56 0.52 0.04 790.0 0.18 340.0 1.0 25
46.00 TYC1422K46 0.04 0.00 0.01 808.0 0.10 395.0 3.0 34
47.00 TYC1422K47 0.40 0.39 0.01 10.0 0.09 303.0 2.0 3
48.00 TYC1422K48 0.06 0.00 0.01 10.0 0.06 251.0 0.0 0
49.00 TYC1422K49 0.03 -0.02 0.03 8.0 0.05 128.0 8.0 8
50.00 TYC1422K50 0.05 0.00 0.01 207.0 0.04 21.0 0.0 0
52.50 TYC1422K52.5 0.04 0.00 0.01 40.0 0.04 89.0 0.0 0
55.00 TYC1422K55 0.03 0.00 0.01 10.0 0.03 31.0 0.0 0

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 TYC1422W32 0.05 0.00 0.01 10.0 0.04 32.0 0.0 0
33.00 TYC1422W33 0.07 0.00 0.01 10.0 0.06 159.0 0.0 0
34.00 TYC1422W34 0.09 0.00 0.01 10.0 0.08 193.0 0.0 0
35.00 TYC1422W35 0.01 0.00 0.01 190.0 0.11 390.0 0.0 0
36.00 TYC1422W36 0.33 0.31 0.02 261.0 0.14 535.0 6.0 44
37.00 TYC1422W37 0.43 0.39 0.04 276.0 0.16 532.0 8.0 8
38.00 TYC1422W38 0.42 0.33 0.08 299.0 0.21 573.0 3.0 3
39.00 TYC1422W39 0.88 0.74 0.12 332.0 0.27 508.0 6.0 69
40.00 TYC1422W40 0.34 0.00 0.26 233.0 0.31 39.0 32.0 124
41.00 TYC1422W41 0.47 -0.02 0.47 8.0 0.51 62.0 2.0 94
42.00 TYC1422W42 0.92 0.00 0.81 189.0 0.92 496.0 6.0 151
43.00 TYC1422W43 2.57 1.21 1.32 147.0 1.46 248.0 7.0 175
44.00 TYC1422W44 1.67 -0.29 2.00 190.0 2.23 227.0 39.0 49
45.00 TYC1422W45 3.28 0.49 2.62 646.0 3.35 639.0 10.0 15
46.00 TYC1422W46 3.70 0.00 3.50 166.0 4.35 197.0 0.0 0
47.00 TYC1422W47 4.60 0.00 4.45 160.0 5.00 77.0 0.0 0
48.00 TYC1422W48 5.50 0.00 5.45 139.0 6.25 173.0 0.0 0
49.00 TYC1422W49 6.55 0.00 6.45 190.0 7.25 205.0 0.0 0
50.00 TYC1422W50 7.45 0.00 7.25 163.0 8.90 140.0 0.0 0
52.50 TYC1422W52.5 8.80 0.00 8.75 486.0 12.15 584.0 0.0 0
55.00 TYC1422W55 11.35 0.00 11.25 324.0 14.35 324.0 0.0 0