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 | $25.10In the Money | $29.00In 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 | |
TSNIn the Money | $24.00In the Money | $24.70In 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 | |
TSNIn the Money | $21.50In the Money | $23.20In 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 | |
TSNIn the Money | $19.20In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $16.60In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $12.80In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out 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 | $11.80In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $8.90In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $6.20In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSNIn the Money | $4.80In the Money | $5.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNUnderlying issue's last price | $3.10Underlying issue's last price | $3.40Underlying issue's last price | $4.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | TSNUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.39Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price |
TSNNear the Money | $1.85Near the Money | $2.15Near the Money | $1.90Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | TSNIn the Money | $2.35In the Money | $2.75In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
TSNOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | TSNIn the Money | $3.90In the Money | $4.20In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | TSNIn the Money | $6.00In the Money | $6.30In the Money | $6.21In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TSNIn the Money | $8.50In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $9.50In the Money | $12.10In the Money | $9.24In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TSNIn the Money | $14.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $19.50In the Money | $22.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $24.00In the Money | $28.00In 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 | TSNIn the Money | $29.70In the Money | $32.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |