$44.45 +0.23 (0.52%) Tyco International Ltd. - NYSE

Sep. 16, 2014 | 04:03 PM
Last Trade: 44.45
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: +0.23 (0.52%)
Prev Close: 44.22
Open: 44.13
Bid: 44.44
Ask: 44.45
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TYC1420I35 9.00 0.00 8.90 578.0 9.60 181.0 0.0 0
36.00 TYC1420I36 7.95 0.00 7.80 117.0 8.60 20.0 0.0 0
37.00 TYC1420I37 7.00 0.00 7.10 122.0 7.60 88.0 0.0 0
38.00 TYC1420I38 6.00 0.00 6.10 92.0 6.60 97.0 0.0 0
39.00 TYC1420I39 5.00 0.00 5.15 147.0 5.60 76.0 0.0 0
40.00 TYC1420I40 4.00 0.00 4.15 281.0 4.60 231.0 0.0 0
41.00 TYC1420I41 3.22 -0.33 3.15 760.0 3.60 410.0 7.0 19
42.00 TYC1420I42 3.10 0.97 2.45 24.0 2.61 25.0 8.0 24
43.00 TYC1420I43 1.02 -0.24 1.46 38.0 1.62 608.0 10.0 114
44.00 TYC1420I44 0.52 0.00 0.57 408.0 0.69 957.0 72.0 292
45.00 TYC1420I45 0.10 0.00 0.09 442.0 0.14 181.0 12.0 1,101
46.00 TYC1420I46 0.04 0.03 0.01 421.0 0.10 601.0 314.0 531
47.00 TYC1420I47 0.05 0.04 0.01 10.0 0.10 604.0 9.0 59
48.00 TYC1420I48 0.06 0.03 0.01 44.0 0.10 446.0 8.0 76
49.00 TYC1420I49 0.20 0.19 0.01 10.0 0.10 472.0 100.0 100
50.00 TYC1420I50 0.03 -0.08 0.01 44.0 0.10 467.0 2.0 274
52.50 TYC1420I52.5 0.05 -0.05 0.01 1.0 0.08 323.0 237.0 237
55.00 TYC1420I55 0.10 0.00 0.01 10.0 0.08 251.0 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 0.10 0.00 0.01 10.0 0.08 215.0 0.0 0

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TYC1420U35 0.11 0.00 0.01 1.0 0.08 223.0 0.0 0
36.00 TYC1420U36 0.12 0.00 0.01 10.0 0.08 199.0 0.0 0
37.00 TYC1420U37 0.12 0.00 0.01 10.0 0.08 240.0 0.0 0
38.00 TYC1420U38 0.12 -0.01 0.01 10.0 0.08 229.0 50.0 50
39.00 TYC1420U39 0.17 0.04 0.01 1.0 0.08 237.0 10.0 10
40.00 TYC1420U40 0.32 0.19 0.01 10.0 0.09 266.0 20.0 12
41.00 TYC1420U41 0.09 0.08 0.01 10.0 0.09 419.0 2.0 167
42.00 TYC1420U42 0.05 0.03 0.01 44.0 0.05 94.0 3.0 106
43.00 TYC1420U43 0.05 -0.01 0.03 498.0 0.08 690.0 19.0 134
44.00 TYC1420U44 0.25 0.00 0.10 440.0 0.14 49.0 39.0 202
45.00 TYC1420U45 1.00 0.13 0.62 304.0 0.69 141.0 2.0 237
46.00 TYC1420U46 1.64 0.01 1.44 565.0 1.62 50.0 1.0 16
47.00 TYC1420U47 2.45 -0.15 2.42 396.0 2.62 118.0 32.0 32
48.00 TYC1420U48 3.60 0.00 3.40 279.0 3.65 160.0 0.0 0
49.00 TYC1420U49 4.55 0.00 4.40 244.0 4.65 156.0 0.0 0
50.00 TYC1420U50 5.55 0.00 5.35 80.0 5.65 113.0 0.0 0
52.50 TYC1420U52.5 8.10 0.00 7.85 57.0 8.15 72.0 0.0 0
55.00 TYC1420U55 10.10 0.00 10.40 86.0 10.65 37.0 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 14.95 0.00 15.35 279.0 15.65 56.0 0.0 0