Filter search criteria using below inputs
Click on magnifying glass icon to search
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.
Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSNIn the Money | $19.70In the Money | $22.30In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out 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 | |
TSNIn the Money | $17.00In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out 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 | |
TSNIn the Money | $14.40In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
TSNIn the Money | $13.10In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNIn the Money | $10.70In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSNIn the Money | $8.20In the Money | $9.20In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 431Out of the Money | |
TSNIn the Money | $6.50In the Money | $6.70In the Money | $6.90In the Money | $-0.10In the Money | 7In the Money | 21In the Money | TSNOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | |
TSNIn the Money | $4.40In the Money | $4.50In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSNOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.66Out of the Money | $-0.04Out of the Money | 26Out of the Money | 627Out of the Money | |
TSNUnderlying issue's last price | $2.60Underlying issue's last price | $2.70Underlying issue's last price | $3.10Underlying issue's last price | $0.45Underlying issue's last price | 16Underlying issue's last price | 324Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $1.40Underlying issue's last price | $1.45Underlying issue's last price | $1.30Underlying issue's last price | $-0.10Underlying issue's last price | 58Underlying issue's last price | 1,162Underlying issue's last price |
TSNNear the Money | $1.35Near the Money | $1.45Near the Money | $1.60Near the Money | $0.20Near the Money | 30Near the Money | 886Near the Money | TSNIn the Money | $2.65In the Money | $2.70In the Money | $2.45In the Money | $-0.10In the Money | 27In the Money | 588In the Money | |
TSNOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.12Out of the Money | 52Out of the Money | 1,914Out of the Money | TSNIn the Money | $4.30In the Money | $4.50In the Money | $4.00In the Money | $0.60In the Money | 51In the Money | 65In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.05Out of the Money | 10Out of the Money | 2,489Out of the Money | TSNIn the Money | $6.40In the Money | $6.70In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 3Out of the Money | 244Out of the Money | TSNIn the Money | $7.50In the Money | $10.40In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 31Out of the Money | 288Out of the Money | TSNIn the Money | $11.00In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $16.00In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out 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 | TSNIn the Money | $19.20In the Money | $21.50In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out 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 | TSNIn the Money | $24.40In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out 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 | TSNIn the Money | $29.90In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |