Bulletin
Investor Alert

Tyson Foods Inc. Cl A

NYS: TSN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 30, 2021, 7:34 p.m.

TSN
/zigman2/quotes/201117502/composite

$

71.80

Change

+0.34 +0.48%

Volume

Volume 218,779

Quotes are delayed by 20 min

/zigman2/quotes/201117502/composite

Previous close

$ 71.92

$ 71.46

Change

-0.46 -0.64%

Day low

Day high

$71.40

$72.34

Open

52 week low

52 week high

$55.82

$81.79

Open

OPTION CHAIN FOR TYSON FOODS INC. CL A

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.75 0.00 0.00 10.95 11.80 3.00 60.00 quote 0.14 0.00 15.00 0.00 0.23
quote 0.00 0.00 0.00 6.40 8.40 64.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 4.00 7.30 65.00 quote 0.27 0.00 0.00 0.00 0.04 5.00
quote 0.00 0.00 0.00 4.30 5.95 66.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 2.50 5.55 66.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 2.72 5.65 67.00 quote 0.07 -0.03 2.00 0.00 0.07 21.00
quote 3.35 0.00 0.00 2.79 4.10 1.00 68.00 quote 0.06 0.00 0.00 0.03 0.09 223.00
quote 2.65 0.00 0.00 1.72 2.88 1.00 69.00 quote 0.11 0.00 12.00 0.09 0.15 87.00
quote 0.00 0.00 0.00 0.50 2.69 69.50 quote 0.16 0.03 2.00 0.13 0.21 235.00
quote 1.70 -0.67 10.00 1.67 1.89 37.00 70.00 quote 0.23 0.03 3.00 0.19 0.28 422.00
quote 1.75 0.00 0.00 1.29 1.46 9.00 70.50 quote 0.29 0.00 0.00 0.33 0.41 89.00
quote 1.30 0.15 7.00 0.96 1.08 135.00 71.00 quote 0.48 0.08 5.00 0.46 0.57 254.00
71.46 Current price as of 7/30/2021 04:00:01 PM
quote 0.90 -0.53 2.00 0.68 0.84 147.00 71.50 quote 0.74 0.30 13.00 0.68 0.86 110.00
quote 0.52 -0.33 23.00 0.44 0.53 141.00 72.00 quote 0.88 0.15 23.00 0.93 1.11 194.00
quote 0.34 -0.35 24.00 0.26 0.35 205.00 72.50 quote 1.31 0.54 28.00 1.26 1.43 41.00
quote 0.17 -0.29 27.00 0.16 0.20 225.00 73.00 quote 1.63 0.43 18.00 1.43 1.98 43.00
quote 0.12 -0.13 6.00 0.07 0.15 286.00 73.50 quote 1.74 0.00 0.00 1.78 2.39 89.00
quote 0.08 -0.11 15.00 0.03 0.09 70.00 74.00 quote 2.08 -0.36 3.00 2.07 2.97 5.00
quote 0.13 0.00 0.00 0.00 0.06 193.00 74.50 quote 2.37 0.00 0.00 1.17 3.55 3.00
quote 0.05 0.00 0.00 0.00 0.05 77.00 75.00 quote 3.47 -0.23 3.00 3.10 3.85 27.00
quote 0.06 0.00 0.00 0.00 0.06 169.00 75.50 quote 0.00 0.00 0.00 1.50 4.75
quote 0.10 0.00 0.00 0.00 0.06 13.00 76.00 quote 0.00 0.00 0.00 2.57 5.35
quote 0.26 0.00 0.00 0.00 0.07 15.00 76.50 quote 0.00 0.00 0.00 2.92 6.00
quote 0.07 0.00 0.00 0.00 0.21 5.00 77.00 quote 5.70 0.00 0.00 3.35 6.05 2.00
quote 0.05 0.00 0.00 0.00 0.11 16.00 77.50 quote 0.00 0.00 0.00 3.80 6.65
quote 0.45 0.00 0.00 0.00 0.55 4.00 78.00 quote 0.00 0.00 0.00 5.45 7.10
quote 0.00 0.00 0.00 0.00 0.46 78.50 quote 0.00 0.00 0.00 4.50 8.60
quote 0.56 0.00 0.00 0.00 0.47 1.00 79.00 quote 0.00 0.00 0.00 5.35 9.15
quote 0.00 0.00 0.00 0.00 0.68 79.50 quote 0.00 0.00 0.00 5.50 9.55
quote 0.00 0.00 0.00 0.00 0.46 80.00 quote 0.00 0.00 0.00 6.95 8.85
quote 0.00 0.00 0.00 0.00 0.65 81.00 quote 0.00 0.00 0.00 7.75 10.15
quote 0.00 0.00 0.00 0.00 0.39 85.00 quote 0.00 0.00 0.00 12.30 14.25
quote 0.00 0.00 0.00 0.00 0.14 90.00 quote 0.00 0.00 0.00 17.85 18.90
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.00 12.25 60.00 quote 0.10 0.00 0.00 0.00 0.11 5.00
quote 0.00 0.00 0.00 6.10 9.75 64.00 quote 0.00 0.00 0.00 0.03 0.35
quote 0.00 0.00 0.00 5.75 7.10 65.00 quote 0.31 0.00 0.00 0.04 0.30 59.00
quote 0.00 0.00 0.00 4.15 6.55 66.00 quote 0.33 0.00 0.00 0.07 0.39 7.00
quote 0.00 0.00 0.00 4.65 5.40 67.00 quote 0.42 0.00 0.00 0.16 0.45 36.00
quote 0.00 0.00 0.00 2.76 4.15 68.50 quote 0.65 0.00 0.00 0.45 0.73 55.00
quote 3.65 0.00 0.00 3.00 3.75 1.00 69.00 quote 0.55 -0.12 2.00 0.60 0.79 533.00
quote 3.07 0.15 1.00 2.60 3.05 12.00 69.50 quote 0.70 0.08 5.00 0.64 1.06 35.00
quote 3.02 0.00 0.00 2.24 2.68 49.00 70.00 quote 0.82 -0.12 5.00 0.78 1.19 31.00
quote 2.51 0.00 0.00 1.90 2.47 10.00 70.50 quote 0.86 0.00 0.00 1.02 1.29 15.00
quote 2.17 0.00 0.00 1.72 2.05 38.00 71.00 quote 1.09 0.10 1.00 1.09 1.45 66.00
71.46 Current price as of 7/30/2021 04:00:01 PM
quote 1.93 -0.03 2.00 1.43 1.86 202.00 71.50 quote 1.21 0.00 0.00 1.31 1.74 297.00
quote 1.35 -0.60 3.00 1.20 1.50 46.00 72.00 quote 1.80 0.39 13.00 1.67 2.04 65.00
quote 1.25 -0.27 1.00 0.90 1.38 129.00 72.50 quote 1.90 0.23 10.00 1.86 2.54 73.00
quote 0.95 -0.36 8.00 0.74 1.11 47.00 73.00 quote 2.27 0.26 3.00 2.29 2.69 75.00
quote 0.95 0.00 0.00 0.66 0.87 22.00 73.50 quote 0.00 0.00 0.00 2.65 2.92
quote 0.55 -0.17 2.00 0.45 0.80 124.00 74.00 quote 3.00 -0.21 6.00 2.87 3.30 9.00
quote 0.60 -0.06 7.00 0.33 0.66 4.00 74.50 quote 0.00 0.00 0.00 2.85 4.05
quote 0.55 -0.07 2.00 0.23 0.49 262.00 75.00 quote 3.70 0.00 0.00 2.97 4.05 1.00
quote 0.50 0.00 0.00 0.14 0.36 6.00 75.50 quote 4.50 0.00 0.00 2.80 5.65 2.00
quote 0.21 0.00 0.00 0.08 0.35 6.00 76.00 quote 0.00 0.00 0.00 4.40 5.10
quote 0.20 0.00 0.00 0.05 0.35 1.00 76.50 quote 0.00 0.00 0.00 4.35 5.40
quote 0.18 0.00 0.00 0.06 0.32 14.00 77.00 quote 0.00 0.00 0.00 5.00 6.15
quote 0.15 0.00 0.00 0.03 0.21 5.00 77.50 quote 0.00 0.00 0.00 3.95 7.00
quote 0.30 0.00 0.00 0.05 0.21 4.00 78.00 quote 0.00 0.00 0.00 5.30 7.20
quote 0.14 0.00 0.00 0.00 0.25 2.00 78.50 quote 0.00 0.00 0.00 5.70 8.35
quote 0.07 0.00 0.00 0.00 0.10 3.00 80.00 quote 0.00 0.00 0.00 7.60 9.30
quote 0.00 0.00 0.00 0.00 0.70 85.00 quote 0.00 0.00 0.00 13.20 14.00
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.30 29.55 42.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 25.25 27.90 45.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 22.05 24.95 47.50 quote 0.00 0.00 0.00 0.00 0.05
quote 22.30 0.00 0.00 20.80 22.20 1.00 50.00 quote 0.05 0.00 0.00 0.00 0.05 42.00
quote 16.10 0.00 0.00 15.45 17.00 1.00 55.00 quote 0.00 0.00 0.00 0.00 0.10
quote 12.90 0.00 0.00 10.10 13.15 2.00 60.00 quote 0.07 0.00 0.00 0.00 0.11 68.00
quote 0.00 0.00 0.00 7.45 11.15 62.50 quote 0.12 -0.03 1.00 0.04 0.19 50.00
quote 7.21 0.00 0.00 6.45 6.90 22.00 65.00 quote 0.23 0.05 5.00 0.20 0.26 159.00
quote 0.00 0.00 0.00 4.45 6.30 66.00 quote 0.32 -0.08 16.00 0.29 0.35 524.00
quote 6.65 0.00 0.00 4.20 5.70 1.00 66.50 quote 0.28 0.00 0.00 0.35 0.41 13.00
quote 0.00 0.00 0.00 4.15 6.10 67.00 quote 0.57 0.00 0.00 0.42 0.48 33.00
quote 4.65 0.00 0.00 4.50 4.65 35.00 67.50 quote 0.54 0.15 3.00 0.51 0.56 213.00
quote 0.00 0.00 0.00 4.00 4.25 68.00 quote 0.60 -0.13 1.00 0.59 0.66 79.00
quote 3.95 0.00 0.00 2.89 3.75 4.00 69.00 quote 0.87 0.23 2.00 0.83 0.91 96.00
quote 2.74 -0.36 25.00 2.55 2.77 457.00 70.00 quote 1.18 0.22 10.00 1.16 1.23 470.00
quote 2.06 -0.58 12.00 2.05 2.19 302.00 71.00 quote 1.50 -0.33 20.00 1.55 1.64 171.00
71.46 Current price as of 7/30/2021 04:00:01 PM
quote 1.70 -0.22 98.00 1.54 1.63 238.00 72.00 quote 2.08 0.33 16.00 2.03 2.12 80.00
quote 1.48 -0.38 31.00 1.32 1.40 530.00 72.50 quote 2.32 0.34 6.00 2.30 2.41 551.00
quote 1.16 -0.29 17.00 1.11 1.19 122.00 73.00 quote 2.54 0.00 0.00 2.55 2.70 37.00
quote 1.37 0.00 0.00 0.86 1.00 129.00 73.50 quote 2.70 0.00 0.00 2.84 3.05 3.00
quote 0.94 0.00 0.00 0.77 0.84 134.00 74.00 quote 0.00 0.00 0.00 2.85 3.35
quote 0.86 0.00 0.00 0.63 0.69 53.00 74.50 quote 0.00 0.00 0.00 3.55 3.75
quote 0.57 -0.13 13.00 0.51 0.57 938.00 75.00 quote 3.77 0.52 1.00 3.95 4.10 197.00
quote 0.57 0.00 0.00 0.40 0.47 201.00 75.50 quote 5.00 0.00 0.00 2.62 4.60 3.00
quote 0.50 0.00 0.00 0.33 0.38 22.00 76.00 quote 5.40 0.00 0.00 3.80 5.20 3.00
quote 0.29 -0.01 1.00 0.26 0.31 34.00 76.50 quote 0.00 0.00 0.00 4.50 5.35
quote 0.25 -0.06 1.00 0.20 0.25 23.00 77.00 quote 6.30 0.00 0.00 5.60 5.95 1.00
quote 0.20 -0.06 3.00 0.16 0.21 299.00 77.50 quote 6.97 0.00 0.00 5.95 6.30 1,229
quote 0.19 -0.05 10.00 0.12 0.17 34.00 78.00 quote 0.00 0.00 0.00 5.80 7.50
quote 0.12 0.03 1.00 0.06 0.12 35.00 79.00 quote 0.00 0.00 0.00 5.70 8.40
quote 0.07 -0.02 1.00 0.05 0.11 980.00 80.00 quote 8.71 0.00 0.00 8.00 9.00 63.00
quote 0.09 0.00 0.00 0.00 0.18 1.00 81.00 quote 0.00 0.00 0.00 8.50 10.30
quote 0.05 0.00 0.00 0.00 0.08 26.00 82.00 quote 0.00 0.00 0.00 8.50 11.85
quote 0.05 0.00 0.00 0.00 0.07 176.00 82.50 quote 9.24 0.00 0.00 10.30 12.75 2.00
quote 0.00 0.00 0.00 0.00 0.07 83.00 quote 0.00 0.00 0.00 9.50 13.25
quote 0.00 0.00 0.00 0.00 0.50 84.00 quote 0.00 0.00 0.00 11.45 13.00
quote 0.01 0.00 0.00 0.00 0.13 62.00 85.00 quote 13.28 0.00 0.00 12.70 14.55 1.00
quote 0.00 0.00 0.00 0.00 0.21 90.00 quote 0.00 0.00 0.00 17.55 19.50
quote 0.00 0.00 0.00 0.00 0.03 95.00 quote 0.00 0.00 0.00 22.70 24.15
quote 0.00 0.00 0.00 0.00 0.30 100.00 quote 0.00 0.00 0.00 27.85 29.95
quote 0.00 0.00 0.00 0.00 0.36 105.00 quote 0.00 0.00 0.00 32.85 34.70
quote 0.00 0.00 0.00 0.00 0.30 110.00 quote 0.00 0.00 0.00 36.60 40.50
quote 0.00 0.00 0.00 0.00 0.25 115.00 quote 0.00 0.00 0.00 41.35 45.70
CALLS PUTS
Expires August 27, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.10 12.20 60.00 quote 0.00 0.00 0.00 0.02 0.22
quote 0.00 0.00 0.00 7.00 9.60 64.00 quote 0.20 0.00 0.00 0.06 0.44 3.00
quote 0.00 0.00 0.00 6.10 8.05 65.00 quote 0.28 0.00 0.00 0.23 0.40 25.00
quote 0.00 0.00 0.00 5.05 7.45 66.00 quote 0.88 0.00 0.00 0.21 1.37 1.00
quote 0.00 0.00 0.00 4.70 6.85 67.00 quote 0.60 -0.20 2.00 0.47 0.73 11.00
quote 0.00 0.00 0.00 4.00 4.55 68.00 quote 0.61 0.00 0.00 0.63 0.94 15.00
quote 3.20 0.00 0.00 2.03 4.85 5.00 69.00 quote 0.98 0.19 3.00 0.76 1.22 31.00
quote 2.84 0.00 0.00 2.50 3.10 13.00 70.00 quote 1.70 0.00 0.00 1.09 1.48 61.00
quote 2.80 0.00 0.00 2.04 2.52 16.00 71.00 quote 1.35 0.00 0.00 1.47 2.02 26.00
71.46 Current price as of 7/30/2021 04:00:01 PM
quote 1.59 -0.23 2.00 1.43 2.12 12.00 72.00 quote 1.70 0.00 0.00 2.03 2.51 19.00
quote 1.72 0.00 0.00 1.15 1.52 36.00 73.00 quote 2.57 0.00 0.00 2.28 3.05 8.00
quote 1.05 0.00 0.00 0.67 1.12 18.00 74.00 quote 3.55 0.00 0.00 3.20 3.60 4.00
quote 0.89 0.10 1.00 0.48 0.87 10.00 75.00 quote 0.00 0.00 0.00 3.50 5.35
quote 0.54 -0.05 1.00 0.38 0.63 17.00 76.00 quote 5.96 0.00 0.00 3.35 5.85 2.00
quote 0.32 0.00 0.00 0.22 0.54 1.00 77.00 quote 0.00 0.00 0.00 5.10 6.10
quote 0.34 0.00 0.00 0.08 0.36 1.00 78.00 quote 0.00 0.00 0.00 5.85 8.00
quote 0.12 0.00 0.00 0.02 0.23 30.00 80.00 quote 7.50 0.00 0.00 7.70 10.10 1.00
quote 0.00 0.00 0.00 0.00 0.14 85.00 quote 13.80 0.00 0.00 13.10 14.05 7.00

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.