$41.59 +0.56 (1.37%) Tyco International Ltd. - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 41.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.56 (1.37%)
Prev Close: 41.03
Open: 41.03
Bid: 41.58
Ask: 41.59
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 TYC1422K32 9.00 0.00 8.70 688.0 9.70 153.0 0.0 0
33.00 TYC1422K33 7.95 0.00 7.65 372.0 8.70 29.0 0.0 0
34.00 TYC1422K34 6.95 0.00 6.80 409.0 7.75 117.0 0.0 0
35.00 TYC1422K35 5.80 0.00 5.65 587.0 6.75 164.0 0.0 0
36.00 TYC1422K36 5.05 0.00 4.90 374.0 5.75 91.0 0.0 0
37.00 TYC1422K37 3.30 -0.70 3.95 723.0 4.80 137.0 5.0 33
38.00 TYC1422K38 1.96 -1.24 3.05 901.0 3.85 173.0 40.0 40
39.00 TYC1422K39 2.20 -0.22 2.63 637.0 2.95 1.0 35.0 35
40.00 TYC1422K40 1.21 -0.47 2.05 49.0 2.20 20.0 32.0 32
41.00 TYC1422K41 1.11 0.00 1.34 16.0 1.41 41.0 6.0 57
42.00 TYC1422K42 0.73 0.02 0.79 54.0 0.87 141.0 1.0 70
43.00 TYC1422K43 0.45 0.07 0.43 10.0 0.48 53.0 15.0 1,179
44.00 TYC1422K44 0.15 0.00 0.12 765.0 0.28 359.0 12.0 44
45.00 TYC1422K45 0.56 0.53 0.03 678.0 0.21 469.0 1.0 25
46.00 TYC1422K46 0.12 0.11 0.01 925.0 0.14 605.0 3.0 31
47.00 TYC1422K47 0.40 0.39 0.01 2.0 0.12 423.0 2.0 3
48.00 TYC1422K48 0.09 0.00 0.01 10.0 0.09 315.0 0.0 0
49.00 TYC1422K49 0.18 0.10 0.01 10.0 0.07 228.0 8.0 8
50.00 TYC1422K50 0.06 0.00 0.01 207.0 0.06 167.0 0.0 0
52.50 TYC1422K52.5 0.05 0.00 0.01 40.0 0.04 36.0 0.0 0
55.00 TYC1422K55 0.04 0.00 0.01 10.0 0.04 59.0 0.0 0

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 TYC1422W32 0.01 0.00 0.01 10.0 0.09 277.0 0.0 0
33.00 TYC1422W33 0.01 0.00 0.01 10.0 0.13 624.0 0.0 0
34.00 TYC1422W34 0.03 0.00 0.01 301.0 0.15 751.0 0.0 0
35.00 TYC1422W35 0.05 0.00 0.01 187.0 0.19 814.0 0.0 0
36.00 TYC1422W36 0.33 0.29 0.04 325.0 0.21 985.0 6.0 44
37.00 TYC1422W37 0.43 0.34 0.11 229.0 0.26 1009.0 8.0 8
38.00 TYC1422W38 0.42 0.21 0.18 162.0 0.28 935.0 3.0 3
39.00 TYC1422W39 0.88 0.54 0.28 228.0 0.36 701.0 6.0 69
40.00 TYC1422W40 0.56 0.01 0.47 20.0 0.52 22.0 12.0 85
41.00 TYC1422W41 1.13 0.00 0.76 23.0 0.81 15.0 6.0 94
42.00 TYC1422W42 2.12 0.56 1.21 25.0 1.27 34.0 10.0 157
43.00 TYC1422W43 2.57 0.33 1.84 24.0 1.97 49.0 7.0 176
44.00 TYC1422W44 1.67 -1.15 2.57 58.0 2.94 962.0 39.0 49
45.00 TYC1422W45 3.28 -0.37 3.45 112.0 4.35 709.0 10.0 15
46.00 TYC1422W46 4.60 0.00 4.40 35.0 5.35 348.0 0.0 0
47.00 TYC1422W47 5.50 0.00 5.40 24.0 6.45 354.0 0.0 0
48.00 TYC1422W48 6.50 0.00 6.40 62.0 7.45 330.0 0.0 0
49.00 TYC1422W49 7.15 0.00 7.30 24.0 8.45 270.0 0.0 0
50.00 TYC1422W50 8.15 0.00 8.30 24.0 9.45 255.0 0.0 0
52.50 TYC1422W52.5 10.05 0.00 10.05 577.0 13.20 592.0 0.0 0
55.00 TYC1422W55 12.55 0.00 13.15 87.0 15.05 493.0 0.0 0