TSN - Tyson Foods, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN181019C000475002018-10-16 2:41PM EDT47.5010.2010.9014.500.00-1100.00%
TSN181019C000500002018-10-16 2:41PM EDT50.0013.408.6011.700.00+24.63%440.00%
TSN181019C000550002018-10-18 11:44AM EDT55.007.317.207.500.00-31580.00%
TSN181019C000560002018-10-16 2:41PM EDT56.003.092.305.800.00-10100.00%
TSN181019C000575002018-10-15 1:23PM EDT57.504.104.705.100.00-226350.00%
TSN181019C000590002018-10-16 2:32PM EDT59.003.203.203.700.00-45882.03%
TSN181019C000595002018-10-18 9:53AM EDT59.502.522.753.000.00-1580.00%
TSN181019C000600002018-10-17 3:01PM EDT60.002.032.252.600.00-2549425.00%
TSN181019C000605002018-10-18 9:56AM EDT60.501.551.752.050.00-1280.00%
TSN181019C000610002018-10-17 2:11PM EDT61.001.051.251.450.00-41130.00%
TSN181019C000615002018-10-16 3:05PM EDT61.500.820.801.100.00-1510212.50%
TSN181019C000620002018-10-19 10:28AM EDT62.000.500.300.50+0.10+25.00%983650.00%
TSN181019C000625002018-10-19 10:21AM EDT62.500.150.050.15-0.15-50.00%2,3934,0307.03%
TSN181019C000630002018-10-19 9:59AM EDT63.000.100.000.05+0.04+66.67%1101,39514.06%
TSN181019C000635002018-10-18 10:20AM EDT63.500.140.000.050.00-101,00823.83%
TSN181019C000640002018-10-16 2:41PM EDT64.000.450.000.050.00+100.00%91732.81%
TSN181019C000645002018-10-16 2:41PM EDT64.500.300.000.050.00-8841.02%
TSN181019C000650002018-10-18 1:52PM EDT65.000.050.000.050.00-14877248.44%
TSN181019C000660002018-10-16 2:41PM EDT66.000.100.000.050.00-101055.47%
TSN181019C000670002018-10-16 2:41PM EDT67.000.040.000.050.00-919167.97%
TSN181019C000675002018-10-16 2:41PM EDT67.500.010.000.050.00-200.00%1519574.22%
TSN181019C000700002018-10-16 2:41PM EDT70.000.200.000.050.00-793980103.13%
TSN181019C000725002018-10-16 2:41PM EDT72.500.050.000.050.00+40.00%15383129.69%
TSN181019C000750002018-10-16 2:41PM EDT75.000.050.000.050.00+60.00%41,042154.69%
TSN181019C000775002018-10-16 2:41PM EDT77.500.020.000.050.00-3103178.13%
TSN181019C000800002018-10-16 2:41PM EDT80.000.050.000.050.00+150.00%1167201.56%
TSN181019C000825002018-10-16 2:41PM EDT82.500.080.000.100.00-323243.75%
TSN181019C000850002018-10-16 2:41PM EDT85.000.050.250.050.00-660.00%1023315.63%
TSN181019C000900002018-10-16 2:41PM EDT90.000.230.200.050.00-57351.56%
TSN181019C001000002018-10-16 2:41PM EDT100.000.050.000.050.00-2525350.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSN181019P000475002018-10-16 2:41PM EDT47.500.050.000.050.00-60.00%1196231.25%
TSN181019P000500002018-10-16 2:41PM EDT50.000.100.000.050.00-25150192.19%
TSN181019P000525002018-10-16 2:41PM EDT52.500.040.000.050.00-20.00%1058154.69%
TSN181019P000550002018-10-15 2:16PM EDT55.000.030.000.050.00-1327118.75%
TSN181019P000555002018-10-16 2:41PM EDT55.500.150.000.100.00-2020125.00%
TSN181019P000560002018-10-16 2:41PM EDT56.000.100.000.200.00+100.00%168134.38%
TSN181019P000565002018-10-16 2:41PM EDT56.500.050.050.150.00-40.00%24125.78%
TSN181019P000570002018-10-15 11:17AM EDT57.000.050.000.050.00-153790.63%
TSN181019P000575002018-10-16 10:47AM EDT57.500.040.000.050.00-2049682.81%
TSN181019P000580002018-10-15 10:36AM EDT58.000.150.000.050.00-1720075.78%
TSN181019P000585002018-10-15 1:07PM EDT58.500.100.000.050.00-41068.75%
TSN181019P000590002018-10-19 9:52AM EDT59.000.020.000.05-0.18-90.00%55161.72%
TSN181019P000595002018-10-16 2:41PM EDT59.500.680.400.650.00+353.33%2532127.54%
TSN181019P000600002018-10-19 10:07AM EDT60.000.050.000.050.00-299553.91%
TSN181019P000605002018-10-18 10:06AM EDT60.500.040.000.050.00-114045.31%
TSN181019P000610002018-10-18 10:00AM EDT61.000.100.000.050.00-2311937.11%
TSN181019P000615002018-10-18 10:59AM EDT61.500.050.000.050.00-193228.13%
TSN181019P000620002018-10-18 10:59AM EDT62.000.100.050.100.00-5924.02%
TSN181019P000625002018-10-19 10:03AM EDT62.500.200.150.35-0.60-75.00%249430.47%
TSN181019P000630002018-10-18 10:58AM EDT63.000.450.450.750.00-137040.04%
TSN181019P000635002018-10-16 2:41PM EDT63.500.901.555.300.00+100.00%25224.41%
TSN181019P000640002018-10-16 2:41PM EDT64.001.651.955.600.00+15.15%1414228.91%
TSN181019P000650002018-10-16 2:41PM EDT65.004.823.905.500.00+23.24%370252.73%
TSN181019P000675002018-10-16 2:41PM EDT67.507.507.107.800.00-113338.48%
TSN181019P000700002018-10-18 10:35AM EDT70.007.486.908.000.00-34114.84%
TSN181019P000725002018-10-16 2:41PM EDT72.508.8010.6014.000.00-56.25%10435.35%
TSN181019P000750002018-10-16 2:41PM EDT75.008.8013.2016.500.00-10487.31%
TSN181019P000800002018-10-16 2:41PM EDT80.0010.0017.7021.600.00-130553.13%