TSN - Tyson Foods, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN181019C00047500 | 2018-10-16 2:41PM EDT | 47.50 | 10.20 | 10.90 | 14.50 | 0.00 | - | 11 | 0 | 0.00% |
| TSN181019C00050000 | 2018-10-16 2:41PM EDT | 50.00 | 13.40 | 8.60 | 11.70 | 0.00 | +24.63% | 4 | 4 | 0.00% |
| TSN181019C00055000 | 2018-10-18 11:44AM EDT | 55.00 | 7.31 | 7.20 | 7.50 | 0.00 | - | 3 | 158 | 0.00% |
| TSN181019C00056000 | 2018-10-16 2:41PM EDT | 56.00 | 3.09 | 2.30 | 5.80 | 0.00 | - | 10 | 10 | 0.00% |
| TSN181019C00057500 | 2018-10-15 1:23PM EDT | 57.50 | 4.10 | 4.70 | 5.10 | 0.00 | - | 2 | 263 | 50.00% |
| TSN181019C00059000 | 2018-10-16 2:32PM EDT | 59.00 | 3.20 | 3.20 | 3.70 | 0.00 | - | 4 | 58 | 82.03% |
| TSN181019C00059500 | 2018-10-18 9:53AM EDT | 59.50 | 2.52 | 2.75 | 3.00 | 0.00 | - | 1 | 58 | 0.00% |
| TSN181019C00060000 | 2018-10-17 3:01PM EDT | 60.00 | 2.03 | 2.25 | 2.60 | 0.00 | - | 25 | 494 | 25.00% |
| TSN181019C00060500 | 2018-10-18 9:56AM EDT | 60.50 | 1.55 | 1.75 | 2.05 | 0.00 | - | 1 | 28 | 0.00% |
| TSN181019C00061000 | 2018-10-17 2:11PM EDT | 61.00 | 1.05 | 1.25 | 1.45 | 0.00 | - | 4 | 113 | 0.00% |
| TSN181019C00061500 | 2018-10-16 3:05PM EDT | 61.50 | 0.82 | 0.80 | 1.10 | 0.00 | - | 15 | 102 | 12.50% |
| TSN181019C00062000 | 2018-10-19 10:28AM EDT | 62.00 | 0.50 | 0.30 | 0.50 | +0.10 | +25.00% | 98 | 365 | 0.00% |
| TSN181019C00062500 | 2018-10-19 10:21AM EDT | 62.50 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 2,393 | 4,030 | 7.03% |
| TSN181019C00063000 | 2018-10-19 9:59AM EDT | 63.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 110 | 1,395 | 14.06% |
| TSN181019C00063500 | 2018-10-18 10:20AM EDT | 63.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 1,008 | 23.83% |
| TSN181019C00064000 | 2018-10-16 2:41PM EDT | 64.00 | 0.45 | 0.00 | 0.05 | 0.00 | +100.00% | 9 | 17 | 32.81% |
| TSN181019C00064500 | 2018-10-16 2:41PM EDT | 64.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 41.02% |
| TSN181019C00065000 | 2018-10-18 1:52PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 772 | 48.44% |
| TSN181019C00066000 | 2018-10-16 2:41PM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 55.47% |
| TSN181019C00067000 | 2018-10-16 2:41PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 67.97% |
| TSN181019C00067500 | 2018-10-16 2:41PM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | -200.00% | 15 | 195 | 74.22% |
| TSN181019C00070000 | 2018-10-16 2:41PM EDT | 70.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 793 | 980 | 103.13% |
| TSN181019C00072500 | 2018-10-16 2:41PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | +40.00% | 15 | 383 | 129.69% |
| TSN181019C00075000 | 2018-10-16 2:41PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | +60.00% | 4 | 1,042 | 154.69% |
| TSN181019C00077500 | 2018-10-16 2:41PM EDT | 77.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 178.13% |
| TSN181019C00080000 | 2018-10-16 2:41PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | +150.00% | 1 | 167 | 201.56% |
| TSN181019C00082500 | 2018-10-16 2:41PM EDT | 82.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 243.75% |
| TSN181019C00085000 | 2018-10-16 2:41PM EDT | 85.00 | 0.05 | 0.25 | 0.05 | 0.00 | -660.00% | 10 | 23 | 315.63% |
| TSN181019C00090000 | 2018-10-16 2:41PM EDT | 90.00 | 0.23 | 0.20 | 0.05 | 0.00 | - | 5 | 7 | 351.56% |
| TSN181019C00100000 | 2018-10-16 2:41PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 350.00% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN181019P00047500 | 2018-10-16 2:41PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | -60.00% | 1 | 196 | 231.25% |
| TSN181019P00050000 | 2018-10-16 2:41PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 150 | 192.19% |
| TSN181019P00052500 | 2018-10-16 2:41PM EDT | 52.50 | 0.04 | 0.00 | 0.05 | 0.00 | -20.00% | 10 | 58 | 154.69% |
| TSN181019P00055000 | 2018-10-15 2:16PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 118.75% |
| TSN181019P00055500 | 2018-10-16 2:41PM EDT | 55.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 125.00% |
| TSN181019P00056000 | 2018-10-16 2:41PM EDT | 56.00 | 0.10 | 0.00 | 0.20 | 0.00 | +100.00% | 1 | 68 | 134.38% |
| TSN181019P00056500 | 2018-10-16 2:41PM EDT | 56.50 | 0.05 | 0.05 | 0.15 | 0.00 | -40.00% | 2 | 4 | 125.78% |
| TSN181019P00057000 | 2018-10-15 11:17AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 37 | 90.63% |
| TSN181019P00057500 | 2018-10-16 10:47AM EDT | 57.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 496 | 82.81% |
| TSN181019P00058000 | 2018-10-15 10:36AM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 200 | 75.78% |
| TSN181019P00058500 | 2018-10-15 1:07PM EDT | 58.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 68.75% |
| TSN181019P00059000 | 2018-10-19 9:52AM EDT | 59.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 5 | 51 | 61.72% |
| TSN181019P00059500 | 2018-10-16 2:41PM EDT | 59.50 | 0.68 | 0.40 | 0.65 | 0.00 | +353.33% | 25 | 32 | 127.54% |
| TSN181019P00060000 | 2018-10-19 10:07AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 995 | 53.91% |
| TSN181019P00060500 | 2018-10-18 10:06AM EDT | 60.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 45.31% |
| TSN181019P00061000 | 2018-10-18 10:00AM EDT | 61.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 119 | 37.11% |
| TSN181019P00061500 | 2018-10-18 10:59AM EDT | 61.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 32 | 28.13% |
| TSN181019P00062000 | 2018-10-18 10:59AM EDT | 62.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 9 | 24.02% |
| TSN181019P00062500 | 2018-10-19 10:03AM EDT | 62.50 | 0.20 | 0.15 | 0.35 | -0.60 | -75.00% | 2 | 494 | 30.47% |
| TSN181019P00063000 | 2018-10-18 10:58AM EDT | 63.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 13 | 70 | 40.04% |
| TSN181019P00063500 | 2018-10-16 2:41PM EDT | 63.50 | 0.90 | 1.55 | 5.30 | 0.00 | +100.00% | 2 | 5 | 224.41% |
| TSN181019P00064000 | 2018-10-16 2:41PM EDT | 64.00 | 1.65 | 1.95 | 5.60 | 0.00 | +15.15% | 14 | 14 | 228.91% |
| TSN181019P00065000 | 2018-10-16 2:41PM EDT | 65.00 | 4.82 | 3.90 | 5.50 | 0.00 | +23.24% | 3 | 70 | 252.73% |
| TSN181019P00067500 | 2018-10-16 2:41PM EDT | 67.50 | 7.50 | 7.10 | 7.80 | 0.00 | - | 11 | 3 | 338.48% |
| TSN181019P00070000 | 2018-10-18 10:35AM EDT | 70.00 | 7.48 | 6.90 | 8.00 | 0.00 | - | 3 | 4 | 114.84% |
| TSN181019P00072500 | 2018-10-16 2:41PM EDT | 72.50 | 8.80 | 10.60 | 14.00 | 0.00 | -56.25% | 1 | 0 | 435.35% |
| TSN181019P00075000 | 2018-10-16 2:41PM EDT | 75.00 | 8.80 | 13.20 | 16.50 | 0.00 | - | 1 | 0 | 487.31% |
| TSN181019P00080000 | 2018-10-16 2:41PM EDT | 80.00 | 10.00 | 17.70 | 21.60 | 0.00 | - | 13 | 0 | 553.13% |
