Stocks Options

LAST PRICE
53.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
53.7200/ 10
Ask / Lots
54.1800/ 1
Open / Previous Close
0.0000 / 53.9700
Day Range
---
52 Week Range
Low 44.9400
High 62.0400
Volume
317
below 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 22.108

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$30.77In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
TSNIn the Money	---In the Money	---In the Money	$26.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
TSNIn the Money	---In the Money	---In the Money	$26.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
TSNIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
TSNIn the Money	---In the Money	---In the Money	$20.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money
TSNIn the Money	---In the Money	---In the Money	$18.17In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$40.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
TSNIn the Money	---In the Money	---In the Money	$14.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$42.50	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSNIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	746Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TSNIn the Money	---In the Money	---In the Money	$10.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$47.50	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	764Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TSNIn the Money	---In the Money	---In the Money	$3.69In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$50.00	TSNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	TSNNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	TSNNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
TSNIn the Money	---In the Money	---In the Money	$3.18In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$52.50	TSNNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,357Near the Money
TSNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	TSNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	82Underlying issue's last price
TSNNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	60Near the Money	Filter Table By Strike Price of$54.00	TSNIn the Money	---In the Money	---In the Money	$0.50In the Money	$0.00In the Money	---In the Money	267In the Money
TSNNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	1,080Near the Money	Filter Table By Strike Price of$55.00	TSNIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.00In the Money	---In the Money	2,751In the Money
TSNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	148Near the Money	Filter Table By Strike Price of$56.00	TSNIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	108In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$57.00	TSNIn the Money	---In the Money	---In the Money	$3.06In the Money	$0.00In the Money	---In the Money	50In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$57.50	TSNIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	186In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$58.00	TSNIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	43In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$59.00	TSNIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	9In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,058Out of the Money	Filter Table By Strike Price of$60.00	TSNIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	115In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$61.00	TSNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$62.00	TSNIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,597Out of the Money	Filter Table By Strike Price of$62.50	TSNIn the Money	---In the Money	---In the Money	$7.76In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$63.00	TSNIn the Money	---In the Money	---In the Money	$8.23In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$64.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,446Out of the Money	Filter Table By Strike Price of$65.00	TSNIn the Money	---In the Money	---In the Money	$8.22In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$66.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money	Filter Table By Strike Price of$67.50	TSNIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	6In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	TSNIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money	Filter Table By Strike Price of$70.00	TSNIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	TSNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$75.00	TSNIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$80.00	TSNIn the Money	---In the Money	---In the Money	$23.23In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$85.00	TSNIn the Money	---In the Money	---In the Money	$28.22In the Money	$0.00In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)