TSN - Tyson Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN181221C00052000 | 2018-11-28 2:39PM EST | 52.00 | 4.78 | 3.30 | 3.60 | 0.00 | - | 8 | 0 | 49.51% |
| TSN181221C00053000 | 2018-12-14 3:10PM EST | 53.00 | 2.45 | 2.40 | 2.60 | -0.64 | -20.71% | 10 | 1 | 39.06% |
| TSN181221C00055000 | 2018-12-14 1:27PM EST | 55.00 | 1.08 | 0.90 | 1.00 | -0.87 | -44.62% | 10 | 47 | 29.83% |
| TSN181221C00055500 | 2018-12-14 12:27PM EST | 55.50 | 0.79 | 0.65 | 0.80 | -0.51 | -39.23% | 1 | 46 | 31.64% |
| TSN181221C00056000 | 2018-12-14 10:06AM EST | 56.00 | 0.75 | 0.45 | 0.60 | -0.05 | -6.25% | 28 | 44 | 31.89% |
| TSN181221C00056500 | 2018-12-14 12:23PM EST | 56.50 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 40 | 117 | 30.47% |
| TSN181221C00057000 | 2018-12-13 10:40AM EST | 57.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 30 | 100 | 29.30% |
| TSN181221C00057500 | 2018-12-13 12:51PM EST | 57.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 10 | 180 | 31.35% |
| TSN181221C00058000 | 2018-12-13 1:23PM EST | 58.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 32.62% |
| TSN181221C00058500 | 2018-12-11 10:39AM EST | 58.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 50 | 736 | 32.81% |
| TSN181221C00059000 | 2018-12-10 10:02AM EST | 59.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 70 | 36.33% |
| TSN181221C00059500 | 2018-12-13 9:42AM EST | 59.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 517 | 39.84% |
| TSN181221C00060000 | 2018-12-14 10:21AM EST | 60.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 798 | 37.31% |
| TSN181221C00060500 | 2018-12-07 9:48AM EST | 60.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 40.23% |
| TSN181221C00061000 | 2018-12-03 9:38AM EST | 61.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 43.36% |
| TSN181221C00061500 | 2018-12-03 9:39AM EST | 61.50 | 0.47 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 46.09% |
| TSN181221C00062000 | 2018-12-07 12:49PM EST | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 49.02% |
| TSN181221C00062500 | 2018-12-13 2:33PM EST | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 373 | 1,538 | 51.95% |
| TSN181221C00063000 | 2018-11-20 2:28PM EST | 63.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
| TSN181221C00063500 | 2018-11-19 3:31PM EST | 63.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 51.56% |
| TSN181221C00064000 | 2018-11-19 9:59AM EST | 64.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 53.91% |
| TSN181221C00065000 | 2018-12-14 12:25PM EST | 65.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 710 | 58.59% |
| TSN181221C00067500 | 2018-11-29 12:53PM EST | 67.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 69.92% |
| TSN181221C00070000 | 2018-11-13 9:35AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 80.47% |
| TSN181221C00072500 | 2018-11-13 9:35AM EST | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 90.63% |
| TSN181221C00075000 | 2018-09-17 8:41AM EST | 75.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 2 | 100.00% |
| TSN181221C00080000 | 2018-10-23 9:57AM EST | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 118.75% |
| TSN181221C00085000 | 2018-08-24 10:57PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 135.16% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN181221P00045000 | 2018-08-31 10:44PM EST | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
| TSN181221P00047500 | 2018-11-09 10:50AM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 63.28% |
| TSN181221P00050000 | 2018-12-10 10:13AM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 51.95% |
| TSN181221P00052000 | 2018-12-14 11:55AM EST | 52.00 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 2 | 7 | 39.65% |
| TSN181221P00052500 | 2018-12-13 11:25AM EST | 52.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 303 | 35.16% |
| TSN181221P00053000 | 2018-12-14 12:27PM EST | 53.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 1 | 6 | 33.59% |
| TSN181221P00053500 | 2018-12-07 12:22PM EST | 53.50 | 0.32 | 0.20 | 0.30 | 0.00 | - | 50 | 76 | 33.69% |
| TSN181221P00054000 | 2018-12-14 3:40PM EST | 54.00 | 0.35 | 0.30 | 0.40 | +0.09 | +34.62% | 3 | 32 | 32.42% |
| TSN181221P00054500 | 2018-12-14 1:39PM EST | 54.50 | 0.45 | 0.40 | 0.55 | +0.09 | +25.00% | 253 | 371 | 31.84% |
| TSN181221P00055000 | 2018-12-14 12:25PM EST | 55.00 | 0.59 | 0.60 | 0.75 | +0.13 | +28.26% | 51 | 588 | 31.64% |
| TSN181221P00055500 | 2018-12-14 2:11PM EST | 55.50 | 0.90 | 0.85 | 1.00 | -0.17 | -15.89% | 262 | 67 | 31.64% |
| TSN181221P00056000 | 2018-12-14 3:55PM EST | 56.00 | 1.30 | 1.10 | 1.30 | +0.50 | +62.50% | 2 | 358 | 31.89% |
| TSN181221P00056500 | 2018-12-14 12:17PM EST | 56.50 | 1.48 | 1.45 | 1.60 | +0.45 | +43.69% | 3 | 384 | 30.47% |
| TSN181221P00057000 | 2018-12-06 10:55AM EST | 57.00 | 1.00 | 1.80 | 2.00 | 0.00 | - | 4 | 28 | 31.64% |
| TSN181221P00057500 | 2018-12-14 12:17PM EST | 57.50 | 2.30 | 2.20 | 2.40 | +0.66 | +40.24% | 18 | 321 | 31.35% |
| TSN181221P00058000 | 2018-12-12 9:31AM EST | 58.00 | 2.10 | 2.65 | 2.90 | 0.00 | - | 1 | 227 | 35.74% |
| TSN181221P00058500 | 2018-12-13 12:25PM EST | 58.50 | 2.42 | 3.00 | 3.40 | 0.00 | - | 10 | 98 | 39.94% |
| TSN181221P00059000 | 2018-12-10 11:03AM EST | 59.00 | 4.40 | 3.50 | 3.90 | 0.00 | - | 5 | 158 | 43.95% |
| TSN181221P00059500 | 2018-12-06 9:52AM EST | 59.50 | 2.04 | 4.00 | 4.40 | 0.00 | - | 11 | 48 | 47.85% |
| TSN181221P00060000 | 2018-12-10 11:41AM EST | 60.00 | 5.30 | 4.50 | 4.90 | 0.00 | - | 7 | 285 | 51.56% |
| TSN181221P00060500 | 2018-12-04 10:09AM EST | 60.50 | 1.85 | 5.00 | 5.40 | 0.00 | - | 1 | 44 | 55.27% |
| TSN181221P00061000 | 2018-12-03 11:34AM EST | 61.00 | 1.80 | 5.60 | 6.10 | 0.00 | - | 5 | 13 | 54.69% |
| TSN181221P00061500 | 2018-12-11 3:27PM EST | 61.50 | 5.33 | 6.00 | 6.60 | 0.00 | - | 2 | 4 | 52.93% |
| TSN181221P00062000 | 2018-11-30 9:49AM EST | 62.00 | 3.66 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 65.82% |
| TSN181221P00062500 | 2018-12-13 12:53PM EST | 62.50 | 6.40 | 7.00 | 7.40 | 0.00 | - | 12 | 88 | 69.14% |
| TSN181221P00065000 | 2018-12-12 9:30AM EST | 65.00 | 8.66 | 9.20 | 10.00 | 0.00 | - | 1 | 9 | 93.95% |
| TSN181221P00065500 | 2018-11-29 9:50AM EST | 65.50 | 8.30 | 9.10 | 10.90 | 0.00 | - | 1 | 0 | 123.83% |
| TSN181221P00070000 | 2018-12-10 9:32AM EST | 70.00 | 13.87 | 14.30 | 15.00 | 0.00 | - | 1 | 3 | 124.02% |
| TSN181221P00072500 | 2018-11-27 11:18AM EST | 72.50 | 13.81 | 16.90 | 18.00 | 0.00 | - | 1 | 2 | 132.23% |
| TSN181221P00075000 | 2018-09-14 10:52PM EST | 75.00 | 11.60 | 19.30 | 20.00 | 0.00 | - | 5 | 0 | 150.20% |
