Stocks Options

LAST PRICE
59.9500
TODAY'S CHANGE (%)
Trending Up1.0800 (1.8346%)

Bid / Lots
59.2500/ 1
Ask / Lots
60.0000/ 1
Open / Previous Close
58.8800 / 58.8700
Day Range
Low 58.7100
High 59.9950
52 Week Range
Low 44.9400
High 63.2800
Volume
1,608,061
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.952

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	TSNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	TSNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TSNIn the Money	$24.10In the Money	$29.00In the Money	$26.29In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$30.00	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TSNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TSNIn the Money	$21.80In the Money	$24.00In the Money	$24.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TSNIn the Money	$12.70In the Money	$13.60In the Money	$13.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.50	TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	$11.50In the Money	$16.20In the Money	$13.83In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TSNIn the Money	$8.50In the Money	$8.70In the Money	$8.60In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$42.50	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
TSNIn the Money	$11.30In the Money	$14.40In the Money	$13.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$45.00	TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	TSNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	$7.00In the Money	$9.20In the Money	$6.95In the Money	$0.00In the Money	302In the Money	---In the Money	Filter Table By Strike Price of$47.50	TSNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TSNIn the Money	$7.90In the Money	$12.00In the Money	$9.80In the Money	$0.00In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$49.00	TSNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TSNIn the Money	$7.80In the Money	$10.50In the Money	$9.95In the Money	$0.95In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$50.00	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.50	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSNIn the Money	$8.50In the Money	$10.40In the Money	$7.85In the Money	$0.75In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$51.00	TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.50	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	$3.50In the Money	$6.90In the Money	$4.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.00	TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	$6.60In the Money	$9.60In the Money	$8.20In the Money	$1.78In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$52.50	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
TSNIn the Money	$3.80In the Money	$6.50In the Money	$5.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$53.00	TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	$3.60In the Money	$7.10In the Money	$4.88In the Money	$1.18In the Money	48In the Money	---In the Money	Filter Table By Strike Price of$55.00	TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSNIn the Money	$1.80In the Money	$5.80In the Money	$3.98In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$56.00	TSNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	21Out of the Money	---Out of the Money
TSNIn the Money	$1.35In the Money	$1.50In the Money	$1.05In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$57.00	TSNNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$-0.02Near the Money	21Near the Money	---Near the Money
TSNIn the Money	$2.05In the Money	$4.60In the Money	$2.40In the Money	$1.00In the Money	954In the Money	---In the Money	Filter Table By Strike Price of$57.50	TSNNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.01Near the Money	3Near the Money	---Near the Money
TSNIn the Money	$0.05In the Money	$4.10In the Money	$2.00In the Money	$1.21In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$58.00	TSNNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.06Near the Money	5Near the Money	---Near the Money
TSNUnderlying issue's last price	$0.85Underlying issue's last price	$1.85Underlying issue's last price	$0.90Underlying issue's last price	$0.65Underlying issue's last price	80Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	TSNUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.27Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
TSNNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	136Near the Money	---Near the Money	Filter Table By Strike Price of$60.00	TSNIn the Money	---In the Money	$0.15In the Money	$0.05In the Money	$-1.50In the Money	11In the Money	---In the Money
TSNNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$61.00	TSNIn the Money	$0.55In the Money	$4.40In the Money	$2.70In the Money	$0.00In the Money	2In the Money	---In the Money
TSNNear the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$62.50	TSNIn the Money	$4.00In the Money	$5.30In the Money	$4.00In the Money	$0.00In the Money	2In the Money	---In the Money
TSNOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	TSNIn the Money	$12.20In the Money	$12.90In the Money	$12.41In the Money	$0.00In the Money	2In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	TSNIn the Money	$5.80In the Money	$9.20In the Money	$7.70In the Money	$0.00In the Money	2In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	TSNIn the Money	$7.40In the Money	$10.10In the Money	$8.70In the Money	$0.00In the Money	17In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.50	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	TSNIn the Money	$17.00In the Money	$17.30In the Money	$17.10In the Money	$0.00In the Money	4In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	TSNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Tyson Foods Inc
NYSE:TSNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)