$40.16 -0.03 (-0.08%) Tyco International Ltd. - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 40.16
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.08%)
Prev Close: 40.19
Open: 39.98
Bid: 40.14
Ask: 40.15
Options:

Call Options: TYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TYC1422K35 4.65 0.00 4.75 144.0 5.30 31.0 0.0 0
36.00 TYC1422K36 4.05 0.00 3.85 436.0 4.30 62.0 0.0 0
37.00 TYC1422K37 3.30 0.10 3.10 519.0 3.45 299.0 5.0 28
38.00 TYC1422K38 1.96 -0.44 2.35 455.0 2.58 90.0 40.0 40
39.00 TYC1422K39 1.72 0.00 1.67 238.0 1.83 10.0 0.0 0
40.00 TYC1422K40 1.21 0.02 1.17 50.0 1.23 1.0 32.0 0
41.00 TYC1422K41 0.98 0.00 0.72 50.0 0.78 50.0 4.0 47
42.00 TYC1422K42 0.55 0.00 0.39 121.0 0.46 10.0 8.0 72
43.00 TYC1422K43 0.37 0.17 0.18 370.0 0.40 1000.0 1107.0 1,129
44.00 TYC1422K44 0.66 0.56 0.09 349.0 0.29 940.0 8.0 19
45.00 TYC1422K45 0.56 0.51 0.04 318.0 0.25 915.0 1.0 25
46.00 TYC1422K46 0.12 0.10 0.03 168.0 0.18 709.0 3.0 31
47.00 TYC1422K47 0.40 0.39 0.01 168.0 0.15 766.0 2.0 3
48.00 TYC1422K48 0.16 0.00 0.01 1.0 0.13 629.0 0.0 0
49.00 TYC1422K49 0.18 0.04 0.01 10.0 0.11 558.0 8.0 8
50.00 TYC1422K50 0.12 0.00 0.01 207.0 0.09 323.0 0.0 0
52.50 TYC1422K52.5 0.10 0.00 0.01 40.0 0.07 261.0 0.0 0
55.00 TYC1422K55 0.08 0.00 0.01 10.0 0.05 57.0 0.0 0

Put Options: TYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TYC1422W35 0.18 0.00 0.16 118.0 0.33 984.0 0.0 0
36.00 TYC1422W36 0.33 0.10 0.23 118.0 0.43 973.0 6.0 48
37.00 TYC1422W37 0.43 0.06 0.35 18.0 0.43 377.0 8.0 8
38.00 TYC1422W38 1.10 0.56 0.52 66.0 0.58 73.0 1.0 1
39.00 TYC1422W39 0.88 0.04 0.79 41.0 0.84 52.0 6.0 74
40.00 TYC1422W40 1.25 -0.16 1.19 21.0 1.26 82.0 30.0 54
41.00 TYC1422W41 1.64 -0.23 1.73 50.0 1.82 76.0 52.0 67
42.00 TYC1422W42 2.41 0.07 2.40 50.0 2.81 718.0 9.0 167
43.00 TYC1422W43 3.10 0.00 3.20 108.0 3.65 792.0 1.0 177
44.00 TYC1422W44 1.67 -1.98 3.85 287.0 4.65 553.0 39.0 49
45.00 TYC1422W45 3.28 -1.52 4.75 407.0 5.60 622.0 10.0 15
46.00 TYC1422W46 5.50 0.00 5.70 103.0 6.65 170.0 0.0 0
47.00 TYC1422W47 6.50 0.00 6.70 153.0 7.65 250.0 0.0 0
48.00 TYC1422W48 7.50 0.00 7.65 106.0 8.65 171.0 0.0 0
49.00 TYC1422W49 8.50 0.00 8.65 86.0 9.65 231.0 0.0 0
50.00 TYC1422W50 9.45 0.00 9.65 91.0 10.65 236.0 0.0 0
52.50 TYC1422W52.5 11.95 0.00 11.95 1.0 13.05 148.0 0.0 0
55.00 TYC1422W55 14.45 0.00 14.35 431.0 15.90 543.0 0.0 0