TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN191213C000750002019-11-18 12:12AM EST75.0014.140.000.000.00--00.00%
TSN191213C000795002019-11-18 12:12AM EST79.5010.400.000.000.00--00.00%
TSN191213C000800002019-11-18 12:12AM EST80.009.600.000.000.00--00.00%
TSN191213C000810002019-11-18 12:12AM EST81.004.100.000.000.00--00.00%
TSN191213C000815002019-11-25 3:47PM EST81.507.200.000.000.00--00.00%
TSN191213C000820002019-11-18 12:12AM EST82.006.650.000.000.00--00.00%
TSN191213C000825002019-11-19 9:49AM EST82.507.640.000.000.00-500.00%
TSN191213C000835002019-11-12 9:34AM EST83.503.700.000.000.00-200.00%
TSN191213C000840002019-11-25 11:58AM EST84.003.700.000.000.00-500.00%
TSN191213C000845002019-11-18 12:12AM EST84.508.790.000.000.00---0.00%
TSN191213C000850002019-11-18 12:12AM EST85.006.700.000.000.00--00.00%
TSN191213C000855002019-11-27 1:48PM EST85.504.800.000.000.00-700.00%
TSN191213C000860002019-11-29 12:49PM EST86.004.380.000.000.00-300.00%
TSN191213C000865002019-12-10 9:47AM EST86.503.100.000.000.00-600.00%
TSN191213C000870002019-12-06 11:43AM EST87.003.700.000.000.00-400.00%
TSN191213C000875002019-12-11 2:51PM EST87.501.540.000.000.00-400.00%
TSN191213C000880002019-12-06 11:51AM EST88.002.700.000.000.00-1000.00%
TSN191213C000885002019-12-11 9:48AM EST88.500.650.000.000.00-700.10%
TSN191213C000890002019-12-11 1:20PM EST89.000.440.000.000.00-303.13%
TSN191213C000900002019-12-11 2:51PM EST90.000.170.000.000.00-4006.25%
TSN191213C000910002019-12-11 2:32PM EST91.000.050.000.000.00-34012.50%
TSN191213C000915002019-12-10 12:54PM EST91.500.130.000.000.00-1012.50%
TSN191213C000920002019-12-11 11:29AM EST92.000.050.000.000.00-10012.50%
TSN191213C000925002019-12-10 10:26AM EST92.500.070.000.000.00-4012.50%
TSN191213C000930002019-12-09 2:04PM EST93.000.030.000.000.00-2012.50%
TSN191213C000935002019-12-04 3:39PM EST93.500.150.000.000.00-148025.00%
TSN191213C000940002019-11-29 10:03AM EST94.000.200.000.000.00-1025.00%
TSN191213C000950002019-12-09 1:23PM EST95.000.050.000.000.00-20025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN191213P000700002019-11-18 12:13AM EST70.000.27-0.000.00--050.00%
TSN191213P000750002019-11-18 12:13AM EST75.000.13-0.000.00---50.00%
TSN191213P000760002019-11-18 12:13AM EST76.000.10-0.000.00--050.00%
TSN191213P000765002019-11-22 11:38AM EST76.500.100.000.000.00-1050.00%
TSN191213P000770002019-12-06 3:27PM EST77.000.040.000.000.00-1050.00%
TSN191213P000790002019-11-18 12:13AM EST79.000.150.000.000.00---50.00%
TSN191213P000800002019-11-18 12:13AM EST80.000.470.000.000.00--025.00%
TSN191213P000805002019-11-18 12:13AM EST80.500.200.000.000.00--025.00%
TSN191213P000810002019-11-05 3:53PM EST81.002.730.000.000.00-8825.00%
TSN191213P000815002019-11-25 10:42AM EST81.500.200.000.000.00--025.00%
TSN191213P000820002019-11-25 10:02AM EST82.000.300.000.000.00-2025.00%
TSN191213P000825002019-11-25 1:13PM EST82.500.260.000.000.00-2025.00%
TSN191213P000830002019-11-22 12:56PM EST83.000.650.000.000.00-5025.00%
TSN191213P000835002019-12-04 9:52AM EST83.500.100.000.000.00-1025.00%
TSN191213P000840002019-12-02 12:05PM EST84.000.190.000.000.00-1012.50%
TSN191213P000845002019-11-18 12:13AM EST84.500.800.000.000.00--012.50%
TSN191213P000850002019-11-29 12:06PM EST85.000.200.000.000.00-1012.50%
TSN191213P000855002019-11-22 1:05PM EST85.501.550.000.000.00-12012.50%
TSN191213P000860002019-12-09 12:11PM EST86.000.070.000.000.00-1012.50%
TSN191213P000865002019-12-11 11:39AM EST86.500.130.000.000.00-606.25%
TSN191213P000870002019-12-11 1:18PM EST87.000.150.000.000.00-706.25%
TSN191213P000875002019-12-11 1:30PM EST87.500.250.000.000.00-403.13%
TSN191213P000880002019-12-10 11:22AM EST88.000.400.000.000.00-1103.13%
TSN191213P000885002019-12-11 11:45AM EST88.500.670.000.000.00-200.00%
TSN191213P000890002019-12-09 3:25PM EST89.000.550.000.000.00-1100.00%
TSN191213P000900002019-12-10 3:13PM EST90.001.460.000.000.00-1200.00%
TSN191213P000910002019-12-10 3:21PM EST91.002.250.000.000.00-1000.00%
TSN191213P000920002019-11-25 11:42AM EST92.005.100.000.000.00--00.00%