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 | $30.20In the Money | $34.50In 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 | $27.70In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSNIn the Money | $25.20In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $22.70In the Money | $26.70In 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 | $20.80In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSNIn the Money | $18.20In the Money | $22.00In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $15.30In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSNIn the Money | $13.10In the Money | $16.40In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | |
TSNIn the Money | $11.10In the Money | $13.90In the Money | $10.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSNIn the Money | $8.60In the Money | $10.70In the Money | $13.55In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSNIn the Money | $7.20In the Money | $9.60In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 262In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 741Out of the Money | |
TSNIn the Money | $4.90In the Money | $7.00In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 149In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 2Out of the Money | 660Out of the Money | |
TSNUnderlying issue's last price | $2.70Underlying issue's last price | $2.90Underlying issue's last price | $3.30Underlying issue's last price | $0.65Underlying issue's last price | 1Underlying issue's last price | 399Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.36Underlying issue's last price | $-0.04Underlying issue's last price | 16Underlying issue's last price | 1,466Underlying issue's last price |
TSNNear the Money | $1.00Near the Money | $1.10Near the Money | $1.05Near the Money | $0.05Near the Money | 88Near the Money | 1,743Near the Money | TSNIn the Money | $1.05In the Money | $1.20In the Money | $1.15In the Money | $-0.10In the Money | 64In the Money | 1,064In the Money | |
TSNNear the Money | $0.20Near the Money | $0.35Near the Money | $0.25Near the Money | $0.05Near the Money | 119Near the Money | 800Near the Money | TSNIn the Money | $2.80In the Money | $5.00In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | 630In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 15Out of the Money | 7,536Out of the Money | TSNIn the Money | $3.70In the Money | $5.60In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 31In 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 | 5Out of the Money | 562Out of the Money | TSNIn the Money | $5.90In the Money | $8.20In the Money | $8.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | TSNIn the Money | $9.60In the Money | $10.90In the Money | $7.96In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSNOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | TSNIn the Money | $11.90In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | TSNIn the Money | $13.40In the Money | $17.30In the Money | $15.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $18.10In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $23.40In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $28.10In the Money | $32.40In the Money | $27.71In the Money | $0.00In the Money | ---In the Money | ---In the Money |