$43.38 +0.86 (2.02%) Tyco International PLC - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 43.38
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.86 (2.02%)
Prev Close: 42.52
Open: 42.58
Bid: 43.38
Ask: 44.00
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TYC1420L30 12.00 0.00 11.90 213.0 14.35 290.0 0.0 0
31.00 TYC1420L31 10.30 0.00 10.20 119.0 13.30 119.0 0.0 0
32.00 TYC1420L32 9.60 0.00 9.05 297.0 12.30 141.0 0.0 0
33.00 TYC1420L33 9.15 0.00 8.10 196.0 11.35 300.0 0.0 0
34.00 TYC1420L34 8.15 0.00 7.10 247.0 10.40 240.0 0.0 0
35.00 TYC1420L35 7.15 0.00 6.15 387.0 9.25 341.0 0.0 0
36.00 TYC1420L36 6.05 0.00 6.90 469.0 7.65 256.0 0.0 0
37.00 TYC1420L37 5.10 0.00 5.90 487.0 6.65 241.0 0.0 0
38.00 TYC1420L38 4.25 0.00 4.95 481.0 5.70 299.0 0.0 0
39.00 TYC1420L39 3.25 0.00 4.00 488.0 4.70 343.0 0.0 0
40.00 TYC1420L40 2.97 0.57 3.05 625.0 3.70 434.0 9.0 36
41.00 TYC1420L41 1.75 0.00 2.52 108.0 2.79 610.0 0.0 8
42.00 TYC1420L42 1.69 0.61 1.66 356.0 1.88 856.0 4.0 111
43.00 TYC1420L43 1.06 0.53 0.96 456.0 1.14 955.0 11.0 258
44.00 TYC1420L44 0.46 0.24 0.48 189.0 0.54 232.0 61.0 494
45.00 TYC1420L45 0.20 0.16 0.20 184.0 0.25 197.0 11.0 663
46.00 TYC1420L46 0.02 0.00 0.07 298.0 0.12 81.0 0.0 160
47.00 TYC1420L47 0.01 0.00 0.01 10.0 0.06 29.0 0.0 0
48.00 TYC1420L48 0.01 0.00 0.01 10.0 0.05 99.0 0.0 0
49.00 TYC1420L49 0.01 0.00 0.01 10.0 0.04 88.0 0.0 0
50.00 TYC1420L50 0.01 0.00 0.01 10.0 0.04 103.0 0.0 1

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TYC1420X30 0.03 0.00 0.00 0.0 0.03 52.0 0.0 0
31.00 TYC1420X31 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
32.00 TYC1420X32 0.04 0.00 0.00 0.0 0.03 23.0 0.0 0
33.00 TYC1420X33 0.04 0.00 0.01 100.0 0.04 136.0 0.0 0
34.00 TYC1420X34 0.01 0.00 0.01 23.0 0.04 74.0 0.0 0
35.00 TYC1420X35 0.01 0.00 0.01 54.0 0.06 169.0 0.0 0
36.00 TYC1420X36 0.01 0.00 0.01 47.0 0.08 324.0 0.0 0
37.00 TYC1420X37 0.02 0.00 0.01 95.0 0.10 477.0 0.0 0
38.00 TYC1420X38 0.04 0.00 0.03 70.0 0.12 466.0 0.0 0
39.00 TYC1420X39 0.08 0.00 0.04 315.0 0.12 423.0 0.0 2
40.00 TYC1420X40 0.40 0.26 0.08 163.0 0.16 542.0 2.0 28
41.00 TYC1420X41 0.17 -0.13 0.14 353.0 0.24 508.0 3.0 69
42.00 TYC1420X42 0.28 -0.34 0.29 149.0 0.33 58.0 38.0 84
43.00 TYC1420X43 0.55 -0.45 0.56 345.0 0.62 30.0 2.0 276
44.00 TYC1420X44 1.04 -0.61 1.07 112.0 1.14 161.0 2.0 50
45.00 TYC1420X45 2.39 0.00 1.63 299.0 1.88 273.0 0.0 0
46.00 TYC1420X46 3.40 0.00 2.47 408.0 3.15 474.0 0.0 0
47.00 TYC1420X47 4.30 0.00 3.40 95.0 4.15 484.0 0.0 0
48.00 TYC1420X48 5.25 0.00 4.40 404.0 5.00 459.0 0.0 0
49.00 TYC1420X49 6.25 0.00 5.40 292.0 6.00 471.0 0.0 0
50.00 TYC1420X50 7.25 0.00 6.40 207.0 7.00 542.0 0.0 0