TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN191213C00075000 | 2019-11-18 12:12AM EST | 75.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00079500 | 2019-11-18 12:12AM EST | 79.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00080000 | 2019-11-18 12:12AM EST | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00081000 | 2019-11-18 12:12AM EST | 81.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00081500 | 2019-11-25 3:47PM EST | 81.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00082000 | 2019-11-18 12:12AM EST | 82.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00082500 | 2019-11-19 9:49AM EST | 82.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN191213C00083500 | 2019-11-12 9:34AM EST | 83.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN191213C00084000 | 2019-11-25 11:58AM EST | 84.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSN191213C00084500 | 2019-11-18 12:12AM EST | 84.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSN191213C00085000 | 2019-11-18 12:12AM EST | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSN191213C00085500 | 2019-11-27 1:48PM EST | 85.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSN191213C00086000 | 2019-11-29 12:49PM EST | 86.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSN191213C00086500 | 2019-12-10 9:47AM EST | 86.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSN191213C00087000 | 2019-12-06 11:43AM EST | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN191213C00087500 | 2019-12-11 2:51PM EST | 87.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSN191213C00088000 | 2019-12-06 11:51AM EST | 88.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN191213C00088500 | 2019-12-11 9:48AM EST | 88.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| TSN191213C00089000 | 2019-12-11 1:20PM EST | 89.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSN191213C00090000 | 2019-12-11 2:51PM EST | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSN191213C00091000 | 2019-12-11 2:32PM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSN191213C00091500 | 2019-12-10 12:54PM EST | 91.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN191213C00092000 | 2019-12-11 11:29AM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSN191213C00092500 | 2019-12-10 10:26AM EST | 92.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSN191213C00093000 | 2019-12-09 2:04PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSN191213C00093500 | 2019-12-04 3:39PM EST | 93.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| TSN191213C00094000 | 2019-11-29 10:03AM EST | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN191213C00095000 | 2019-12-09 1:23PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN191213P00070000 | 2019-11-18 12:13AM EST | 70.00 | 0.27 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN191213P00075000 | 2019-11-18 12:13AM EST | 75.00 | 0.13 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| TSN191213P00076000 | 2019-11-18 12:13AM EST | 76.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSN191213P00076500 | 2019-11-22 11:38AM EST | 76.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN191213P00077000 | 2019-12-06 3:27PM EST | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSN191213P00079000 | 2019-11-18 12:13AM EST | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| TSN191213P00080000 | 2019-11-18 12:13AM EST | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN191213P00080500 | 2019-11-18 12:13AM EST | 80.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN191213P00081000 | 2019-11-05 3:53PM EST | 81.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| TSN191213P00081500 | 2019-11-25 10:42AM EST | 81.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSN191213P00082000 | 2019-11-25 10:02AM EST | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN191213P00082500 | 2019-11-25 1:13PM EST | 82.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSN191213P00083000 | 2019-11-22 12:56PM EST | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSN191213P00083500 | 2019-12-04 9:52AM EST | 83.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSN191213P00084000 | 2019-12-02 12:05PM EST | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN191213P00084500 | 2019-11-18 12:13AM EST | 84.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSN191213P00085000 | 2019-11-29 12:06PM EST | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN191213P00085500 | 2019-11-22 1:05PM EST | 85.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSN191213P00086000 | 2019-12-09 12:11PM EST | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSN191213P00086500 | 2019-12-11 11:39AM EST | 86.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSN191213P00087000 | 2019-12-11 1:18PM EST | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSN191213P00087500 | 2019-12-11 1:30PM EST | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSN191213P00088000 | 2019-12-10 11:22AM EST | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSN191213P00088500 | 2019-12-11 11:45AM EST | 88.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSN191213P00089000 | 2019-12-09 3:25PM EST | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSN191213P00090000 | 2019-12-10 3:13PM EST | 90.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSN191213P00091000 | 2019-12-10 3:21PM EST | 91.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSN191213P00092000 | 2019-11-25 11:42AM EST | 92.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |