Stocks Options

LAST PRICE
55.8600
TODAY'S CHANGE (%)
Trending Down-0.5200 (-0.9223%)

Bid / Lots
55.5800/ 1
Ask / Lots
56.0300/ 1
Open / Previous Close
56.1900 / 56.3800
Day Range
Low 55.7450
High 56.6225
52 Week Range
Low 44.9400
High 62.0400
Volume
1,545,108
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 22.051

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	$28.60In the Money	$33.00In the Money	$31.44In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	TSNOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TSNIn the Money	$26.20In the Money	$30.50In 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	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
TSNIn the Money	$23.70In the Money	$28.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
TSNIn the Money	$22.20In the Money	$25.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
TSNIn the Money	$18.70In the Money	$23.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
TSNIn the Money	$16.50In the Money	$20.50In 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	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money
TSNIn the Money	$14.60In the Money	$18.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	287Out of the Money
TSNIn the Money	$11.30In the Money	$15.50In 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	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money
TSNIn the Money	$8.80In the Money	$13.00In 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	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	745Out 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	$0.00Out 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	$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSNIn the Money	$6.90In the Money	$10.60In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	761Out 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	$0.00Out 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	$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSNIn the Money	$3.90In the Money	$6.50In the Money	$7.52In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$50.00	TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	849Out of the Money
TSNIn the Money	$4.50In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSNIn the Money	$2.30In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	TSNOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSNIn the Money	$2.35In the Money	$4.80In the Money	$4.60In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$52.50	TSNOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,271Out of the Money
TSNIn the Money	$1.50In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	TSNNear the Money	$0.10Near the Money	$0.20Near the Money	$0.11Near the Money	$-0.02Near the Money	1Near the Money	18Near the Money
TSNIn the Money	$1.80In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	TSNNear the Money	$0.20Near the Money	$0.30Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
TSNUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.70Underlying issue's last price	$-0.15Underlying issue's last price	2Underlying issue's last price	1,133Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	TSNUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.10Underlying issue's last price	238Underlying issue's last price	2,949Underlying issue's last price
TSNNear the Money	$0.70Near the Money	$0.85Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$56.00	TSNIn the Money	$0.75In the Money	$0.90In the Money	$0.80In the Money	$0.12In the Money	87In the Money	31In the Money
TSNNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.30Near the Money	3Near the Money	57Near the Money	Filter Table By Strike Price of$57.00	TSNIn the Money	$1.35In the Money	$1.45In the Money	$0.94In the Money	$0.00In the Money	---In the Money	234In the Money
TSNNear the Money	$0.20Near the Money	$0.30Near the Money	$0.40Near the Money	$-0.10Near the Money	4Near the Money	1,316Near the Money	Filter Table By Strike Price of$57.50	TSNIn the Money	$0.85In the Money	$1.90In the Money	$1.33In the Money	$0.02In the Money	1In the Money	6,838In the Money
TSNNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.22Near the Money	7Near the Money	270Near the Money	Filter Table By Strike Price of$58.00	TSNIn the Money	$2.15In the Money	$2.35In the Money	$1.70In the Money	$0.00In the Money	---In the Money	308In the Money
TSNOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$59.00	TSNIn the Money	$3.10In the Money	$3.30In the Money	$1.87In the Money	$0.00In the Money	---In the Money	138In the Money
TSNOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	3,069Out of the Money	Filter Table By Strike Price of$60.00	TSNIn the Money	$2.10In the Money	$6.30In the Money	$3.30In the Money	$0.00In the Money	---In the Money	726In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.12Out 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	$3.30In the Money	$7.30In the Money	$2.20In the Money	$0.00In the Money	---In the Money	1In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out 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	$5.30In the Money	$7.00In the Money	$2.05In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	1,597Out of the Money	Filter Table By Strike Price of$62.50	TSNIn the Money	$4.60In the Money	$8.50In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out 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	$5.10In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out 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	$6.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out 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	$9.00In the Money	$9.60In the Money	$8.22In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.75Out 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	$8.10In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.75Out 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	$10.30In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.61Out of the Money	5Out of the Money	938Out of the Money	Filter Table By Strike Price of$67.50	TSNIn the Money	$10.60In the Money	$13.90In the Money	$9.20In the Money	$0.00In the Money	---In the Money	6In the Money
TSNOut of the Money	$0.00Out of the Money	$0.75Out 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	$11.90In the Money	$14.40In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
TSNOut of the Money	$0.00Out of the Money	$0.75Out 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	$12.60In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out 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	$12.10In the Money	$16.40In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.25Out 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	$13.10In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.30Out 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	$14.10In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.35Out 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	$16.30In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.10Out 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	$17.10In the Money	$21.40In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSNOut of the Money	$0.00Out of the Money	$0.05Out 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	$22.10In the Money	$26.40In the Money	$23.23In the Money	$0.00In the Money	---In the Money	4In the Money
TSNOut of the Money	$0.00Out of the Money	$0.45Out 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	$27.10In the Money	$31.40In 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)